KissMeData/035080/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	191000	643592540	15960	15960	15960	15960	973
3	20240412	190900	643592540	15960	15960	15960	15960	0
4	20240412	190800	643592540	15960	15960	15960	15960	0
5	20240412	190700	643592540	15960	15960	15960	15960	0
6	20240412	190600	643592540	15960	15960	15960	15960	0
7	20240412	190500	643592540	15960	15960	15960	15960	0
8	20240412	190400	643592540	15960	15960	15960	15960	0
9	20240412	190300	643592540	15960	15960	15960	15960	0
10	20240412	190200	643592540	15960	15960	15960	15960	0
11	20240412	190100	643592540	15960	15960	15960	15960	0
12	20240412	190000	643592540	15960	15960	15960	15960	0
13	20240412	185900	643592540	15960	15960	15960	15960	0
14	20240412	185800	643592540	15960	15960	15960	15960	0
15	20240412	185700	643592540	15960	15960	15960	15960	0
16	20240412	185600	643592540	15960	15960	15960	15960	0
17	20240412	185500	643592540	15960	15960	15960	15960	0
18	20240412	185400	643592540	15960	15960	15960	15960	0
19	20240412	185300	643592540	15960	15960	15960	15960	0
20	20240412	185200	643592540	15960	15960	15960	15960	0
21	20240412	185100	643592540	15960	15960	15960	15960	0
22	20240412	185000	643592540	15960	15960	15960	15960	0
23	20240412	184900	643592540	15960	15960	15960	15960	0
24	20240412	184800	643592540	15960	15960	15960	15960	0
25	20240412	184700	643592540	15960	15960	15960	15960	0
26	20240412	184600	643592540	15960	15960	15960	15960	0
27	20240412	184500	643592540	15960	15960	15960	15960	0
28	20240412	184400	643592540	15960	15960	15960	15960	0
29	20240412	184300	643592540	15960	15960	15960	15960	0
30	20240412	184200	643592540	15960	15960	15960	15960	0
31	20240412	184100	643592540	15960	15960	15960	15960	0
32	20240412	184000	643592540	15960	15960	15960	15960	973
33	20240412	183900	643592540	15960	15960	15960	15960	0
34	20240412	183800	643592540	15960	15960	15960	15960	0
35	20240412	183700	643592540	15960	15960	15960	15960	0
36	20240412	183600	643592540	15960	15960	15960	15960	0
37	20240412	183500	643592540	15960	15960	15960	15960	0
38	20240412	183400	643592540	15960	15960	15960	15960	0
39	20240412	183300	643592540	15960	15960	15960	15960	0
40	20240412	183200	643592540	15960	15960	15960	15960	0
41	20240412	183100	643592540	15960	15960	15960	15960	0
42	20240412	183000	643592540	15960	15960	15960	15960	0
43	20240412	182900	643592540	15960	15960	15960	15960	0
44	20240412	182800	643592540	15960	15960	15960	15960	0
45	20240412	182700	643592540	15960	15960	15960	15960	0
46	20240412	182600	643592540	15960	15960	15960	15960	0
47	20240412	182500	643592540	15960	15960	15960	15960	0
48	20240412	182400	643592540	15960	15960	15960	15960	0
49	20240412	182300	643592540	15960	15960	15960	15960	0
50	20240412	182200	643592540	15960	15960	15960	15960	0
51	20240412	182100	643592540	15960	15960	15960	15960	0
52	20240412	182000	643592540	15960	15960	15960	15960	0
53	20240412	181900	643592540	15960	15960	15960	15960	0
54	20240412	181800	643592540	15960	15960	15960	15960	0
55	20240412	181700	643592540	15960	15960	15960	15960	0
56	20240412	181600	643592540	15960	15960	15960	15960	0
57	20240412	181500	643592540	15960	15960	15960	15960	0
58	20240412	181400	643592540	15960	15960	15960	15960	0
59	20240412	181300	643592540	15960	15960	15960	15960	0
60	20240412	181200	643592540	15960	15960	15960	15960	0
61	20240412	181100	643592540	15960	15960	15960	15960	0
62	20240412	181000	643592540	15960	15960	15960	15960	973
63	20240412	180900	643592540	15960	15960	15960	15960	0
64	20240412	180800	643592540	15960	15960	15960	15960	0
65	20240412	180700	643592540	15960	15960	15960	15960	0
66	20240412	180600	643592540	15960	15960	15960	15960	0
67	20240412	180500	643592540	15960	15960	15960	15960	0
68	20240412	180400	643592540	15960	15960	15960	15960	0
69	20240412	180300	643592540	15960	15960	15960	15960	0
70	20240412	180200	643592540	15960	15960	15960	15960	0
71	20240412	180100	643592540	15960	15960	15960	15960	0
72	20240412	180000	643592540	15960	15960	15960	15960	0
73	20240412	175900	643592540	15960	15960	15960	15960	0
74	20240412	175800	643592540	15960	15960	15960	15960	0
75	20240412	175700	643592540	15960	15960	15960	15960	0
76	20240412	175600	643592540	15960	15960	15960	15960	0
77	20240412	175500	643592540	15960	15960	15960	15960	0
78	20240412	175400	643592540	15960	15960	15960	15960	0
79	20240412	175300	643592540	15960	15960	15960	15960	0
80	20240412	175200	643592540	15960	15960	15960	15960	0
81	20240412	175100	643592540	15960	15960	15960	15960	0
82	20240412	175000	643592540	15960	15960	15960	15960	0
83	20240412	174900	643592540	15960	15960	15960	15960	0
84	20240412	174800	643592540	15960	15960	15960	15960	0
85	20240412	174700	643592540	15960	15960	15960	15960	0
86	20240412	174600	643592540	15960	15960	15960	15960	0
87	20240412	174500	643592540	15960	15960	15960	15960	0
88	20240412	174400	643592540	15960	15960	15960	15960	0
89	20240412	174300	643592540	15960	15960	15960	15960	0
90	20240412	174200	643592540	15960	15960	15960	15960	0
91	20240412	174100	643592540	15960	15960	15960	15960	0
92	20240412	174000	643592540	15960	15960	15960	15960	973
93	20240412	173900	643592540	15960	15960	15960	15960	0
94	20240412	173800	643592540	15960	15960	15960	15960	0
95	20240412	173700	643592540	15960	15960	15960	15960	0
96	20240412	173600	643592540	15960	15960	15960	15960	0
97	20240412	173500	643592540	15960	15960	15960	15960	0
98	20240412	173400	643592540	15960	15960	15960	15960	0
99	20240412	173300	643592540	15960	15960	15960	15960	0
100	20240412	173200	643592540	15960	15960	15960	15960	0
101	20240412	173100	643592540	15960	15960	15960	15960	0
102	20240412	173000	643592540	15960	15960	15960	15960	0
103	20240412	172900	643592540	15960	15960	15960	15960	0
104	20240412	172800	643592540	15960	15960	15960	15960	0
105	20240412	172700	643592540	15960	15960	15960	15960	0
106	20240412	172600	643592540	15960	15960	15960	15960	0
107	20240412	172500	643592540	15960	15960	15960	15960	0
108	20240412	172400	643592540	15960	15960	15960	15960	0
109	20240412	172300	643592540	15960	15960	15960	15960	0
110	20240412	172200	643592540	15960	15960	15960	15960	0
111	20240412	172100	643592540	15960	15960	15960	15960	0
112	20240412	172000	643592540	15960	15960	15960	15960	0
113	20240412	171900	643592540	15960	15960	15960	15960	0
114	20240412	171800	643592540	15960	15960	15960	15960	0
115	20240412	171700	643592540	15960	15960	15960	15960	0
116	20240412	171600	643592540	15960	15960	15960	15960	0
117	20240412	171500	643592540	15960	15960	15960	15960	0
118	20240412	171400	643592540	15960	15960	15960	15960	0
119	20240412	171300	643592540	15960	15960	15960	15960	0
120	20240412	171200	643592540	15960	15960	15960	15960	0
121	20240412	171100	643592540	15960	15960	15960	15960	0
122	20240412	171000	643592540	15960	15960	15960	15960	973
123	20240412	170900	643592540	15960	15960	15960	15960	0
124	20240412	170800	643592540	15960	15960	15960	15960	0
125	20240412	170700	643592540	15960	15960	15960	15960	0
126	20240412	170600	643592540	15960	15960	15960	15960	0
127	20240412	170500	643592540	15960	15960	15960	15960	0
128	20240412	170400	643592540	15960	15960	15960	15960	0
129	20240412	170300	643592540	15960	15960	15960	15960	0
130	20240412	170200	643592540	15960	15960	15960	15960	0
131	20240412	170100	643592540	15960	15960	15960	15960	0
132	20240412	170000	643592540	15960	15960	15960	15960	0
133	20240412	165900	643592540	15960	15960	15960	15960	0
134	20240412	165800	643592540	15960	15960	15960	15960	0
135	20240412	165700	643592540	15960	15960	15960	15960	0
136	20240412	165600	643592540	15960	15960	15960	15960	0
137	20240412	165500	643592540	15960	15960	15960	15960	0
138	20240412	165400	643592540	15960	15960	15960	15960	0
139	20240412	165300	643592540	15960	15960	15960	15960	0
140	20240412	165200	643592540	15960	15960	15960	15960	0
141	20240412	165100	643592540	15960	15960	15960	15960	0
142	20240412	165000	643592540	15960	15960	15960	15960	0
143	20240412	164900	643592540	15960	15960	15960	15960	0
144	20240412	164800	643592540	15960	15960	15960	15960	0
145	20240412	164700	643592540	15960	15960	15960	15960	0
146	20240412	164600	643592540	15960	15960	15960	15960	0
147	20240412	164500	643592540	15960	15960	15960	15960	0
148	20240412	164400	643592540	15960	15960	15960	15960	0
149	20240412	164300	643592540	15960	15960	15960	15960	0
150	20240412	164200	643592540	15960	15960	15960	15960	0
151	20240412	164100	643592540	15960	15960	15960	15960	0
152	20240412	164000	643592540	15960	15960	15960	15960	973
153	20240412	163900	643592540	15960	15960	15960	15960	0
154	20240412	163800	643592540	15960	15960	15960	15960	0
155	20240412	163700	643592540	15960	15960	15960	15960	0
156	20240412	163600	643592540	15960	15960	15960	15960	0
157	20240412	163500	643592540	15960	15960	15960	15960	0
158	20240412	163400	643592540	15960	15960	15960	15960	0
159	20240412	163300	643592540	15960	15960	15960	15960	0
160	20240412	163200	643592540	15960	15960	15960	15960	0
161	20240412	163100	643592540	15960	15960	15960	15960	0
162	20240412	163000	643592540	15960	15960	15960	15960	0
163	20240412	162900	643592540	15960	15960	15960	15960	0
164	20240412	162800	643592540	15960	15960	15960	15960	0
165	20240412	162700	643592540	15960	15960	15960	15960	0
166	20240412	162600	643592540	15960	15960	15960	15960	0
167	20240412	162500	643592540	15960	15960	15960	15960	0
168	20240412	162400	643592540	15960	15960	15960	15960	0
169	20240412	162300	643592540	15960	15960	15960	15960	0
170	20240412	162200	643592540	15960	15960	15960	15960	0
171	20240412	162100	643592540	15960	15960	15960	15960	0
172	20240412	162000	643592540	15960	15960	15960	15960	0
173	20240412	161900	643592540	15960	15960	15960	15960	0
174	20240412	161800	643592540	15960	15960	15960	15960	0
175	20240412	161700	643592540	15960	15960	15960	15960	0
176	20240412	161600	643592540	15960	15960	15960	15960	0
177	20240412	161500	643592540	15960	15960	15960	15960	0
178	20240412	161400	643592540	15960	15960	15960	15960	0
179	20240412	161300	643592540	15960	15960	15960	15960	0
180	20240412	161200	643592540	15960	15960	15960	15960	0
181	20240412	161100	643592540	15960	15960	15960	15960	0
182	20240412	161000	643592540	15960	15960	15960	15960	973
183	20240412	160900	643592540	15960	15960	15960	15960	0
184	20240412	160800	643592540	15960	15960	15960	15960	0
185	20240412	160700	643592540	15960	15960	15960	15960	0
186	20240412	160600	643592540	15960	15960	15960	15960	0
187	20240412	160500	643592540	15960	15960	15960	15960	0
188	20240412	160400	643592540	15960	15960	15960	15960	0
189	20240412	160300	643592540	15960	15960	15960	15960	0
190	20240412	160200	643592540	15960	15960	15960	15960	0
191	20240412	160100	643592540	15960	15960	15960	15960	0
192	20240412	160000	643592540	15960	15960	15960	15960	0
193	20240412	155900	643592540	15960	15960	15960	15960	0
194	20240412	155800	643592540	15960	15960	15960	15960	0
195	20240412	155700	643592540	15960	15960	15960	15960	0
196	20240412	155600	643592540	15960	15960	15960	15960	0
197	20240412	155500	643592540	15960	15960	15960	15960	0
198	20240412	155400	643592540	15960	15960	15960	15960	0
199	20240412	155300	643592540	15960	15960	15960	15960	0
200	20240412	155200	643592540	15960	15960	15960	15960	0
201	20240412	155100	643592540	15960	15960	15960	15960	0
202	20240412	155000	643592540	15960	15960	15960	15960	0
203	20240412	154900	643592540	15960	15960	15960	15960	0
204	20240412	154800	643592540	15960	15960	15960	15960	0
205	20240412	154700	643592540	15960	15960	15960	15960	0
206	20240412	154600	643592540	15960	15960	15960	15960	0
207	20240412	154500	643592540	15960	15960	15960	15960	0
208	20240412	154400	643592540	15960	15960	15960	15960	0
209	20240412	154300	643592540	15960	15960	15960	15960	0
210	20240412	154200	643592540	15960	15960	15960	15960	0
211	20240412	154100	643592540	15960	15960	15960	15960	0
212	20240412	154000	643592540	15960	15960	15960	15960	973
213	20240412	153900	643592540	15960	15960	15960	15960	0
214	20240412	153800	643592540	15960	15960	15960	15960	0
215	20240412	153700	643592540	15960	15960	15960	15960	0
216	20240412	153600	643592540	15960	15960	15960	15960	0
217	20240412	153500	643592540	15960	15960	15960	15960	0
218	20240412	153400	643592540	15960	15960	15960	15960	0
219	20240412	153300	643592540	15960	15960	15960	15960	0
220	20240412	153200	643592540	15960	15960	15960	15960	0
221	20240412	153100	643592540	15960	15960	15960	15960	0
222	20240412	153000	643592540	15960	15960	15960	15960	973
223	20240412	152900	628063460	16000	16000	16000	16000	0
224	20240412	152800	628063460	16000	16000	16000	16000	0
225	20240412	152700	628063460	16000	16000	16000	16000	0
226	20240412	152600	628063460	16000	16000	16000	16000	0
227	20240412	152500	628063460	16000	16000	16000	16000	0
228	20240412	152400	628063460	16000	16000	16000	16000	0
229	20240412	152300	628063460	16000	16000	16000	16000	0
230	20240412	152200	628063460	16000	16000	16000	16000	0
231	20240412	152100	628063460	16000	16000	16000	16000	0
232	20240412	152000	628063460	16000	16000	16000	16000	0
233	20240412	151900	628063460	16000	16000	16000	16000	23
234	20240412	151800	627695460	16000	16000	16000	16000	129
235	20240412	151700	625631460	15980	15980	15980	15980	100
236	20240412	151600	624033460	16000	15980	16000	15980	13
237	20240412	151500	623825700	16000	15980	16000	15980	27
238	20240412	151400	623394140	16000	16000	16000	16000	0
239	20240412	151300	623394140	16000	15980	16000	15980	219
240	20240412	151200	619890360	16000	16000	16000	16000	17
241	20240412	151100	619618360	16000	15990	16000	15990	3
242	20240412	151000	619570380	15990	16010	16010	15990	245
243	20240412	150900	615650410	16000	16000	16000	15980	670
244	20240412	150800	604936640	15970	15970	15970	15970	0
245	20240412	150700	604936640	15970	15970	15970	15970	170
246	20240412	150600	602221740	15970	15970	15970	15970	101
247	20240412	150500	600608770	16000	16000	16000	16000	0
248	20240412	150400	600608770	16000	16000	16000	16000	0
249	20240412	150300	600608770	16000	16000	16000	16000	0
250	20240412	150200	600608770	16000	15990	16000	15990	195
251	20240412	150100	597488900	15980	15980	15980	15980	0
252	20240412	150000	597488900	15980	15980	15980	15980	0
253	20240412	145900	597488900	15980	15980	15980	15980	82
254	20240412	145800	596178540	15970	15970	15970	15970	4
255	20240412	145700	596114660	15970	15970	15970	15970	216
256	20240412	145600	592665140	15980	15980	15980	15980	10
257	20240412	145500	592505340	15980	15980	15980	15980	43
258	20240412	145400	591818200	15980	15980	15980	15980	1
259	20240412	145300	591802220	15960	15960	15960	15960	20
260	20240412	145200	591483020	15960	15980	15980	15960	203
261	20240412	145100	588242680	15980	15980	15980	15980	204
262	20240412	145000	584982760	15980	16000	16000	15980	21
263	20240412	144900	584647160	15990	15990	15990	15990	0
264	20240412	144800	584647160	15990	15990	15990	15980	191
265	20240412	144700	581593200	16000	16000	16000	16000	0
266	20240412	144600	581593200	16000	16000	16000	16000	4
267	20240412	144500	581529200	16000	16000	16000	16000	0
268	20240412	144400	581529200	16000	16000	16000	16000	0
269	20240412	144300	581529200	16000	16000	16000	16000	306
270	20240412	144200	576633200	15990	15990	15990	15990	0
271	20240412	144100	576633200	15990	16020	16020	15990	548
272	20240412	144000	567863380	16060	16060	16060	16060	0
273	20240412	143900	567863380	16060	16060	16060	16060	0
274	20240412	143800	567863380	16060	16060	16060	16060	0
275	20240412	143700	567863380	16060	16060	16060	16060	12
276	20240412	143600	567670660	16060	16060	16060	16060	30
277	20240412	143500	567188860	16060	16060	16060	16060	0
278	20240412	143400	567188860	16060	16060	16060	16060	0
279	20240412	143300	567188860	16060	16060	16060	16060	0
280	20240412	143200	567188860	16060	16060	16060	16060	0
281	20240412	143100	567188860	16060	16060	16060	16060	0
282	20240412	143000	567188860	16060	16060	16060	16060	1
283	20240412	142900	567172800	16050	16050	16050	16050	66
284	20240412	142800	566113500	16000	16000	16000	16000	0
285	20240412	142700	566113500	16000	16000	16000	16000	0
286	20240412	142600	566113500	16000	16000	16000	16000	0
287	20240412	142500	566113500	16000	16000	16000	16000	153
288	20240412	142400	563665500	15990	15970	15990	15970	322
289	20240412	142300	558517340	15970	15970	15970	15970	592
290	20240412	142200	549063100	15970	15970	15970	15970	2
291	20240412	142100	549031160	15970	15970	15970	15970	158
292	20240412	142000	546507900	15970	15970	15970	15970	26
293	20240412	141900	546092680	15960	15960	15960	15960	0
294	20240412	141800	546092680	15960	15960	15960	15960	2
295	20240412	141700	546060760	15960	15960	15960	15960	0
296	20240412	141600	546060760	15960	15960	15960	15960	0
297	20240412	141500	546060760	15960	15960	15960	15960	0
298	20240412	141400	546060760	15960	15960	15960	15960	0
299	20240412	141300	546060760	15960	15960	15960	15960	6
300	20240412	141200	545965000	15970	15970	15970	15970	173
301	20240412	141100	543202190	15970	15970	15970	15970	0
302	20240412	141000	543202190	15970	15980	15980	15970	68
303	20240412	140900	542116220	15970	15990	15990	15970	169
304	20240412	140800	539415490	16000	16000	16000	16000	0
305	20240412	140700	539415490	16000	16000	16000	16000	1
306	20240412	140600	539399490	16000	16000	16000	16000	0
307	20240412	140500	539399490	16000	15990	16000	15990	3
308	20240412	140400	539351500	16000	16000	16000	16000	0
309	20240412	140300	539351500	16000	16000	16000	16000	0
310	20240412	140200	539351500	16000	16000	16000	16000	50
311	20240412	140100	538551500	15990	15990	15990	15990	0
312	20240412	140000	538551500	15990	15990	15990	15990	31
313	20240412	135900	538055810	15990	15990	15990	15990	10
314	20240412	135800	537895910	15990	15990	15990	15990	2
315	20240412	135700	537863930	15990	15990	15990	15990	10
316	20240412	135600	537704030	15980	15980	15980	15980	0
317	20240412	135500	537704030	15980	15980	15980	15980	0
318	20240412	135400	537704030	15980	15980	15980	15980	34
319	20240412	135300	537160710	15980	15980	15980	15980	5
320	20240412	135200	537080810	15980	15980	15980	15980	0
321	20240412	135100	537080810	15980	15980	15980	15980	0
322	20240412	135000	537080810	15980	15980	15980	15980	27
323	20240412	134900	536649350	15980	15980	15980	15980	4
324	20240412	134800	536585430	15980	15980	15980	15980	34
325	20240412	134700	536042110	16000	16000	16000	16000	11
326	20240412	134600	535866110	15980	15980	15980	15980	95
327	20240412	134500	534348010	15970	15960	15970	15960	195
328	20240412	134400	531235050	15970	15970	15970	15970	1
329	20240412	134300	531219080	15970	15970	15970	15970	137
330	20240412	134200	529031190	15970	15970	15970	15970	1
331	20240412	134100	529015220	15970	15970	15970	15970	2
332	20240412	134000	528983280	15970	15970	15970	15970	131
333	20240412	133900	526891210	15970	15970	15970	15970	1
334	20240412	133800	526875240	15970	15970	15970	15970	7
335	20240412	133700	526763450	16040	15970	16040	15960	197
336	20240412	133600	523610430	16050	15970	16050	15960	208
337	20240412	133500	520289890	15960	15990	16080	15960	214
338	20240412	133400	516859520	15950	16040	16210	15940	2281
339	20240412	133300	480164010	16040	15980	16040	15980	223
340	20240412	133200	476596030	15980	15970	15980	15970	95
341	20240412	133100	475078240	15960	15980	15980	15960	793
342	20240412	133000	462414390	15990	15990	15990	15990	0
343	20240412	132900	462414390	15990	15990	15990	15990	80
344	20240412	132800	461135190	15990	16000	16000	15990	150
345	20240412	132700	458736560	16000	16000	16000	16000	0
346	20240412	132600	458736560	16000	16000	16000	16000	2
347	20240412	132500	458704560	16000	16000	16000	16000	18
348	20240412	132400	458416560	16000	16000	16000	16000	0
349	20240412	132300	458416560	16000	16000	16000	16000	85
350	20240412	132200	457056560	16010	16030	16030	16010	173
351	20240412	132100	454286350	16040	16040	16040	16040	0
352	20240412	132000	454286350	16040	16040	16040	16040	0
353	20240412	131900	454286350	16040	16040	16040	16040	1
354	20240412	131800	454270310	16040	16040	16040	16040	0
355	20240412	131700	454270310	16040	16040	16040	16040	0
356	20240412	131600	454270310	16040	16040	16040	16040	1
357	20240412	131500	454254270	16040	16040	16040	16040	0
358	20240412	131400	454254270	16040	16040	16040	16040	5
359	20240412	131300	454174070	16040	16040	16040	16040	0
360	20240412	131200	454174070	16040	16050	16050	16040	26
361	20240412	131100	453757020	16100	16100	16100	16100	0
362	20240412	131000	453757020	16100	16040	16100	16040	18
363	20240412	130900	453468240	16100	16090	16100	16090	17
364	20240412	130800	453194700	16090	16090	16090	16090	3
365	20240412	130700	453146430	16100	16100	16100	16100	0
366	20240412	130600	453146430	16100	16100	16100	16100	0
367	20240412	130500	453146430	16100	16100	16100	16100	0
368	20240412	130400	453146430	16100	16100	16100	16100	0
369	20240412	130300	453146430	16100	16090	16100	16090	13
370	20240412	130200	452937250	16050	16020	16050	16010	13
371	20240412	130100	452728910	16010	16010	16010	16010	0
372	20240412	130000	452728910	16010	16010	16010	16010	134
373	20240412	125900	450583570	16010	16010	16010	16010	4
374	20240412	125800	450519530	16010	16040	16040	16010	205
375	20240412	125700	447232670	16040	16040	16040	16040	37
376	20240412	125600	446639190	16030	16040	16040	16030	74
377	20240412	125500	445452800	16100	16100	16100	16100	0
378	20240412	125400	445452800	16100	16100	16100	16100	0
379	20240412	125300	445452800	16100	16050	16100	16050	54
380	20240412	125200	444586050	16050	16050	16050	16050	11
381	20240412	125100	444409500	16100	16100	16100	16100	40
382	20240412	125000	443765500	16100	16100	16100	16100	0
383	20240412	124900	443765500	16100	16100	16100	16100	0
384	20240412	124800	443765500	16100	16100	16100	16100	0
385	20240412	124700	443765500	16100	16100	16100	16100	0
386	20240412	124600	443765500	16100	16100	16100	16100	0
387	20240412	124500	443765500	16100	16100	16100	16100	0
388	20240412	124400	443765500	16100	16100	16100	16100	1
389	20240412	124300	443749400	16100	16100	16100	16100	0
390	20240412	124200	443749400	16100	16070	16100	16030	848
391	20240412	124100	430138170	16100	16100	16100	16100	1
392	20240412	124000	430122070	16100	16100	16100	16100	11
393	20240412	123900	429944970	16100	16100	16100	16100	0
394	20240412	123800	429944970	16100	16090	16100	16090	12
395	20240412	123700	429751840	16070	16070	16070	16070	31
396	20240412	123600	429253670	16090	16090	16090	16090	30
397	20240412	123500	428770970	16090	16090	16090	16090	61
398	20240412	123400	427789480	16090	16090	16090	16090	7
399	20240412	123300	427676850	16060	16060	16060	16060	0
400	20240412	123200	427676850	16060	16060	16060	16060	0
401	20240412	123100	427676850	16060	16060	16060	16060	0
402	20240412	123000	427676850	16060	16060	16060	16060	0
403	20240412	122900	427676850	16060	16070	16070	16060	190
404	20240412	122800	424625320	16070	16070	16070	16070	0
405	20240412	122700	424625320	16070	16070	16070	16070	10
406	20240412	122600	424464620	16100	16100	16100	16100	0
407	20240412	122500	424464620	16100	16100	16100	16100	0
408	20240412	122400	424464620	16100	16100	16100	16100	0
409	20240412	122300	424464620	16100	16100	16100	16100	63
410	20240412	122200	423450320	16110	16110	16110	16110	71
411	20240412	122100	422306510	16110	16110	16110	16110	0
412	20240412	122000	422306510	16110	16130	16140	16110	73
413	20240412	121900	421129890	16140	16140	16150	16140	7
414	20240412	121800	421016900	16150	16150	16150	16150	3
415	20240412	121700	420968450	16160	16160	16160	16160	0
416	20240412	121600	420968450	16160	16160	16160	16160	56
417	20240412	121500	420063490	16160	16160	16160	16160	0
418	20240412	121400	420063490	16160	16160	16160	16160	0
419	20240412	121300	420063490	16160	16070	16160	16070	229
420	20240412	121200	416381420	16070	16100	16100	16070	86
421	20240412	121100	414998890	16100	16120	16120	16100	61
422	20240412	121000	414016670	16160	16160	16160	16160	0
423	20240412	120900	414016670	16160	16160	16160	16160	0
424	20240412	120800	414016670	16160	16150	16160	16150	22
425	20240412	120700	413661360	16120	16120	16120	16120	11
426	20240412	120600	413484040	16160	16160	16160	16160	0
427	20240412	120500	413484040	16160	16160	16160	16160	1
428	20240412	120400	413467880	16170	16170	16170	16170	0
429	20240412	120300	413467880	16170	16170	16180	16170	3
430	20240412	120200	413419360	16170	16130	16180	16100	94
431	20240412	120100	411901350	16100	16100	16100	16100	1
432	20240412	120000	411885250	16100	16080	16100	16070	743
433	20240412	115900	399933500	16070	16070	16070	16070	0
434	20240412	115800	399933500	16070	16080	16080	16070	95
435	20240412	115700	398406530	16080	16090	16090	16080	115
436	20240412	115600	396557140	16090	16100	16100	16090	78
437	20240412	115500	395302050	16100	16150	16150	16100	975
438	20240412	115400	379589350	16160	16160	16160	16160	0
439	20240412	115300	379589350	16160	16160	16160	16160	10
440	20240412	115200	379427750	16170	16170	16190	16170	355
441	20240412	115100	373687380	16160	16160	16160	16160	21
442	20240412	115000	373348020	16160	16160	16160	16160	33
443	20240412	114900	372814740	16160	16160	16160	16160	4
444	20240412	114800	372750100	16160	16160	16160	16160	0
445	20240412	114700	372750100	16160	16180	16200	16160	107
446	20240412	114600	371019860	16200	16200	16200	16200	0
447	20240412	114500	371019860	16200	16200	16200	16200	11
448	20240412	114400	370841660	16210	16210	16210	16210	0
449	20240412	114300	370841660	16210	16190	16210	16190	101
450	20240412	114200	369205170	16190	16180	16190	16180	15
451	20240412	114100	368962460	16170	16160	16170	16160	32
452	20240412	114000	368445040	16170	16180	16180	16170	47
453	20240412	113900	367684780	16210	16210	16210	16210	0
454	20240412	113800	367684780	16210	16180	16210	16170	31
455	20240412	113700	367183460	16210	16200	16210	16200	110
456	20240412	113600	365401150	16200	16170	16200	16170	11
457	20240412	113500	365223250	16170	16210	16210	16170	51
458	20240412	113400	364396580	16210	16170	16210	16170	403
459	20240412	113300	357873560	16170	16160	16170	16160	133
460	20240412	113200	355724180	16160	16120	16160	16120	70
461	20240412	113100	354595740	16120	16110	16120	16110	76
462	20240412	113000	353371370	16100	16100	16100	16100	2
463	20240412	112900	353339170	16110	16110	16110	16110	98
464	20240412	112800	351760390	16150	16150	16150	16150	0
465	20240412	112700	351760390	16150	16150	16150	16150	0
466	20240412	112600	351760390	16150	16150	16150	16150	500
467	20240412	112500	343685390	16100	16100	16100	16100	977
468	20240412	112400	327955690	16090	16090	16090	16090	0
469	20240412	112300	327955690	16090	16090	16090	16090	0
470	20240412	112200	327955690	16090	16140	16140	16090	376
471	20240412	112100	321895000	16150	16150	16150	16150	0
472	20240412	112000	321895000	16150	16150	16150	16150	6
473	20240412	111900	321798100	16150	16150	16150	16150	20
474	20240412	111800	321475100	16130	16130	16130	16130	0
475	20240412	111700	321475100	16130	16130	16130	16130	1
476	20240412	111600	321458970	16130	16160	16160	16130	200
477	20240412	111500	318232320	16170	16170	16170	16170	61
478	20240412	111400	317245950	16170	16170	16170	16170	1
479	20240412	111300	317229780	16180	16180	16180	16170	5
480	20240412	111200	317148890	16180	16180	16180	16180	1
481	20240412	111100	317132710	16140	16140	16140	16140	1
482	20240412	111000	317116570	16140	16200	16200	16140	3
483	20240412	110900	317068090	16140	16190	16200	16140	95
484	20240412	110800	315533310	16190	16190	16190	16190	51
485	20240412	110700	314707620	16190	16190	16190	16190	1
486	20240412	110600	314691430	16160	16160	16160	16160	0
487	20240412	110500	314691430	16160	16160	16160	16160	1
488	20240412	110400	314675270	16150	16150	16150	16150	0
489	20240412	110300	314675270	16150	16150	16150	16150	52
490	20240412	110200	313835470	16150	16160	16160	16150	39
491	20240412	110100	313205330	16200	16200	16200	16200	0
492	20240412	110000	313205330	16200	16200	16200	16200	0
493	20240412	105900	313205330	16200	16200	16200	16200	1100
494	20240412	105800	295385330	16200	16210	16210	16200	2
495	20240412	105700	295352920	16130	16160	16160	16130	118
496	20240412	105600	293447980	16230	16230	16230	16230	58
497	20240412	105500	292506640	16230	16220	16230	16220	416
498	20240412	105400	285755140	16230	16220	16230	16170	460
499	20240412	105300	278293140	16230	16180	16240	16180	1594
500	20240412	105200	252448680	16170	16150	16170	16150	628
501	20240412	105100	242299430	16160	16160	16160	16160	0
502	20240412	105000	242299430	16160	16160	16160	16160	0
503	20240412	104900	242299430	16160	16170	16170	16160	2
504	20240412	104800	242267100	16170	16120	16170	16120	94
505	20240412	104700	240751620	16120	16130	16130	16120	198
506	20240412	104600	237559760	16130	16140	16140	16130	53
507	20240412	104500	236704780	16140	16140	16140	16140	0
508	20240412	104400	236704780	16140	16140	16140	16140	7
509	20240412	104300	236591800	16150	16150	16150	16150	3
510	20240412	104200	236543350	16150	16150	16150	16150	102
511	20240412	104100	234896050	16160	16160	16160	16160	10
512	20240412	104000	234734450	16160	16160	16160	16160	102
513	20240412	103900	233086130	16160	16160	16160	16160	85
514	20240412	103800	231712530	16160	16160	16160	16160	0
515	20240412	103700	231712530	16160	16140	16160	16140	18
516	20240412	103600	231421790	16160	16160	16170	16160	21
517	20240412	103500	231082420	16170	16130	16170	16120	170
518	20240412	103400	228339420	16120	16120	16120	16120	13
519	20240412	103300	228129860	16140	16130	16140	16130	61
520	20240412	103200	227145920	16130	16130	16130	16130	152
521	20240412	103100	224694160	16120	16130	16130	16120	43
522	20240412	103000	224000840	16140	16130	16140	16130	120
523	20240412	102900	222065040	16130	16130	16130	16130	2
524	20240412	102800	222032780	16150	16140	16150	16140	56
525	20240412	102700	221128930	16140	16140	16140	16140	37
526	20240412	102600	220531750	16120	16120	16120	16120	10
527	20240412	102500	220370550	16130	16140	16160	16130	126
528	20240412	102400	218337140	16160	16160	16160	16160	100
529	20240412	102300	216721140	16130	16170	16170	16130	309
530	20240412	102200	211732270	16180	16180	16180	16170	112
531	20240412	102100	209920930	16180	16170	16180	16170	194
532	20240412	102000	206783490	16160	16160	16160	16160	1
533	20240412	101900	206767330	16150	16150	16150	16150	6
534	20240412	101800	206670430	16130	16130	16130	16130	0
535	20240412	101700	206670430	16130	16130	16130	16130	0
536	20240412	101600	206670430	16130	16130	16130	16130	0
537	20240412	101500	206670430	16130	16130	16130	16130	0
538	20240412	101400	206670430	16130	16130	16130	16130	0
539	20240412	101300	206670430	16130	16130	16130	16130	0
540	20240412	101200	206670430	16130	16130	16130	16130	0
541	20240412	101100	206670430	16130	16130	16130	16130	10
542	20240412	101000	206509130	16170	16170	16170	16170	3
543	20240412	100900	206460620	16170	16160	16170	16160	2
544	20240412	100800	206428290	16130	16160	16160	16130	34
545	20240412	100700	205879240	16160	16140	16160	16140	11
546	20240412	100600	205701680	16170	16180	16180	16150	34
547	20240412	100500	205152100	16180	16160	16180	16160	130
548	20240412	100400	203049330	16160	16150	16160	16150	48
549	20240412	100300	202273710	16140	16130	16140	16130	40
550	20240412	100200	201628470	16130	16150	16150	16130	42
551	20240412	100100	200950700	16150	16150	16150	16150	3
552	20240412	100000	200902250	16130	16150	16150	16130	7
553	20240412	095900	200789320	16150	16150	16150	16150	0
554	20240412	095800	200789320	16150	16150	16150	16150	0
555	20240412	095700	200789320	16150	16140	16150	16130	1074
556	20240412	095600	183455360	16130	16130	16130	16130	12
557	20240412	095500	183261800	16130	16150	16150	16130	260
558	20240412	095400	179066530	16170	16140	16170	16140	62
559	20240412	095300	178065760	16140	16140	16140	16140	2
560	20240412	095200	178033480	16140	16140	16140	16140	2
561	20240412	095100	178001200	16140	16150	16150	16140	165
562	20240412	095000	175337370	16150	16160	16180	16150	287
563	20240412	094900	170698360	16140	16140	16140	16140	0
564	20240412	094800	170698360	16140	16140	16140	16140	58
565	20240412	094700	169762240	16170	16170	16170	16170	300
566	20240412	094600	164911240	16170	16170	16170	16170	17
567	20240412	094500	164636350	16170	16150	16170	16150	59
568	20240412	094400	163683420	16150	16150	16150	16130	549
569	20240412	094300	154817540	16150	16150	16170	16150	3
570	20240412	094200	154769070	16150	16150	16150	16150	2
571	20240412	094100	154736770	16170	16170	16170	16170	62
572	20240412	094000	153734230	16170	16140	16170	16140	129
573	20240412	093900	151651030	16140	16120	16140	16120	602
574	20240412	093800	141940920	16120	16110	16120	16110	101
575	20240412	093700	140313800	16110	16100	16110	16100	41
576	20240412	093600	139653620	16100	16090	16100	16050	39
577	20240412	093500	139026220	16110	16090	16110	16090	163
578	20240412	093400	136402410	16090	16090	16090	16090	1
579	20240412	093300	136386320	16100	16100	16100	16100	0
580	20240412	093200	136386320	16100	16100	16100	16100	1
581	20240412	093100	136370220	16100	16000	16110	16000	121
582	20240412	093000	134421150	16000	15990	16000	15950	176
583	20240412	092900	131606060	15990	15990	15990	15990	30
584	20240412	092800	131126360	15940	15920	15940	15920	327
585	20240412	092700	125918150	15930	15950	15950	15930	80
586	20240412	092600	124643060	15950	15960	15960	15950	39
587	20240412	092500	124021000	15960	15960	15960	15960	110
588	20240412	092400	122265400	15960	15950	15960	15950	246
589	20240412	092300	118340230	15950	15950	15950	15950	72
590	20240412	092200	117191830	15900	15890	15950	15890	48
591	20240412	092100	116427270	15890	15950	15950	15890	1266
592	20240412	092000	96283170	15920	15940	15940	15920	281
593	20240412	091900	91809590	15930	15970	15970	15930	535
594	20240412	091800	83285320	15970	15960	15970	15960	3
595	20240412	091700	83237420	15960	15970	16000	15960	232
596	20240412	091600	79531820	15980	15980	15980	15980	0
597	20240412	091500	79531820	15980	15990	15990	15980	31
598	20240412	091400	79036430	15940	15950	15950	15940	273
599	20240412	091300	74684760	15940	15950	15950	15940	12
600	20240412	091200	74493470	15940	15950	15960	15940	314
601	20240412	091100	69485130	15950	15950	15950	15950	25
602	20240412	091000	69086380	15920	15930	15930	15920	134
603	20240412	090900	66951910	15920	15930	15930	15920	172
604	20240412	090800	64213370	15920	16010	16010	15920	650
605	20240412	090700	53843950	15970	16030	16030	15970	899
606	20240412	090600	39470890	16020	16040	16040	16020	769
607	20240412	090500	27143960	16040	16170	16170	16040	496
608	20240412	090400	19150370	16180	16200	16200	16180	20
609	20240412	090300	18826520	16200	16210	16210	16200	8
610	20240412	090200	18696870	16210	16110	16210	16110	70
611	20240412	090100	17562570	16210	16140	16230	16100	529
612	20240412	090000	9004320	16110	16140	16180	16110	558