KissMeData/170790/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	200800	258791250	12420	12420	12420	12420	385
3	20240409	200700	258791250	12420	12420	12420	12420	0
4	20240409	200600	258791250	12420	12420	12420	12420	0
5	20240409	200500	258791250	12420	12420	12420	12420	0
6	20240409	200400	258791250	12420	12420	12420	12420	0
7	20240409	200300	258791250	12420	12420	12420	12420	0
8	20240409	200200	258791250	12420	12420	12420	12420	0
9	20240409	200100	258791250	12420	12420	12420	12420	0
10	20240409	200000	258791250	12420	12420	12420	12420	0
11	20240409	195900	258791250	12420	12420	12420	12420	0
12	20240409	195800	258791250	12420	12420	12420	12420	0
13	20240409	195700	258791250	12420	12420	12420	12420	0
14	20240409	195600	258791250	12420	12420	12420	12420	0
15	20240409	195500	258791250	12420	12420	12420	12420	0
16	20240409	195400	258791250	12420	12420	12420	12420	0
17	20240409	195300	258791250	12420	12420	12420	12420	0
18	20240409	195200	258791250	12420	12420	12420	12420	0
19	20240409	195100	258791250	12420	12420	12420	12420	0
20	20240409	195000	258791250	12420	12420	12420	12420	0
21	20240409	194900	258791250	12420	12420	12420	12420	0
22	20240409	194800	258791250	12420	12420	12420	12420	0
23	20240409	194700	258791250	12420	12420	12420	12420	0
24	20240409	194600	258791250	12420	12420	12420	12420	0
25	20240409	194500	258791250	12420	12420	12420	12420	0
26	20240409	194400	258791250	12420	12420	12420	12420	0
27	20240409	194300	258791250	12420	12420	12420	12420	0
28	20240409	194200	258791250	12420	12420	12420	12420	0
29	20240409	194100	258791250	12420	12420	12420	12420	0
30	20240409	194000	258791250	12420	12420	12420	12420	0
31	20240409	193900	258791250	12420	12420	12420	12420	0
32	20240409	193800	258791250	12420	12420	12420	12420	385
33	20240409	193700	258791250	12420	12420	12420	12420	0
34	20240409	193600	258791250	12420	12420	12420	12420	0
35	20240409	193500	258791250	12420	12420	12420	12420	0
36	20240409	193400	258791250	12420	12420	12420	12420	0
37	20240409	193300	258791250	12420	12420	12420	12420	0
38	20240409	193200	258791250	12420	12420	12420	12420	0
39	20240409	193100	258791250	12420	12420	12420	12420	0
40	20240409	193000	258791250	12420	12420	12420	12420	0
41	20240409	192900	258791250	12420	12420	12420	12420	0
42	20240409	192800	258791250	12420	12420	12420	12420	0
43	20240409	192700	258791250	12420	12420	12420	12420	0
44	20240409	192600	258791250	12420	12420	12420	12420	0
45	20240409	192500	258791250	12420	12420	12420	12420	0
46	20240409	192400	258791250	12420	12420	12420	12420	0
47	20240409	192300	258791250	12420	12420	12420	12420	0
48	20240409	192200	258791250	12420	12420	12420	12420	0
49	20240409	192100	258791250	12420	12420	12420	12420	0
50	20240409	192000	258791250	12420	12420	12420	12420	0
51	20240409	191900	258791250	12420	12420	12420	12420	0
52	20240409	191800	258791250	12420	12420	12420	12420	0
53	20240409	191700	258791250	12420	12420	12420	12420	0
54	20240409	191600	258791250	12420	12420	12420	12420	0
55	20240409	191500	258791250	12420	12420	12420	12420	0
56	20240409	191400	258791250	12420	12420	12420	12420	0
57	20240409	191300	258791250	12420	12420	12420	12420	0
58	20240409	191200	258791250	12420	12420	12420	12420	0
59	20240409	191100	258791250	12420	12420	12420	12420	0
60	20240409	191000	258791250	12420	12420	12420	12420	0
61	20240409	190900	258791250	12420	12420	12420	12420	0
62	20240409	190800	258791250	12420	12420	12420	12420	385
63	20240409	190700	258791250	12420	12420	12420	12420	0
64	20240409	190600	258791250	12420	12420	12420	12420	0
65	20240409	190500	258791250	12420	12420	12420	12420	0
66	20240409	190400	258791250	12420	12420	12420	12420	0
67	20240409	190300	258791250	12420	12420	12420	12420	0
68	20240409	190200	258791250	12420	12420	12420	12420	0
69	20240409	190100	258791250	12420	12420	12420	12420	0
70	20240409	190000	258791250	12420	12420	12420	12420	0
71	20240409	185900	258791250	12420	12420	12420	12420	0
72	20240409	185800	258791250	12420	12420	12420	12420	0
73	20240409	185700	258791250	12420	12420	12420	12420	0
74	20240409	185600	258791250	12420	12420	12420	12420	0
75	20240409	185500	258791250	12420	12420	12420	12420	0
76	20240409	185400	258791250	12420	12420	12420	12420	0
77	20240409	185300	258791250	12420	12420	12420	12420	0
78	20240409	185200	258791250	12420	12420	12420	12420	0
79	20240409	185100	258791250	12420	12420	12420	12420	0
80	20240409	185000	258791250	12420	12420	12420	12420	0
81	20240409	184900	258791250	12420	12420	12420	12420	0
82	20240409	184800	258791250	12420	12420	12420	12420	0
83	20240409	184700	258791250	12420	12420	12420	12420	0
84	20240409	184600	258791250	12420	12420	12420	12420	0
85	20240409	184500	258791250	12420	12420	12420	12420	0
86	20240409	184400	258791250	12420	12420	12420	12420	0
87	20240409	184300	258791250	12420	12420	12420	12420	0
88	20240409	184200	258791250	12420	12420	12420	12420	0
89	20240409	184100	258791250	12420	12420	12420	12420	0
90	20240409	184000	258791250	12420	12420	12420	12420	0
91	20240409	183900	258791250	12420	12420	12420	12420	0
92	20240409	183800	258791250	12420	12420	12420	12420	385
93	20240409	183700	258791250	12420	12420	12420	12420	0
94	20240409	183600	258791250	12420	12420	12420	12420	0
95	20240409	183500	258791250	12420	12420	12420	12420	0
96	20240409	183400	258791250	12420	12420	12420	12420	0
97	20240409	183300	258791250	12420	12420	12420	12420	0
98	20240409	183200	258791250	12420	12420	12420	12420	0
99	20240409	183100	258791250	12420	12420	12420	12420	0
100	20240409	183000	258791250	12420	12420	12420	12420	0
101	20240409	182900	258791250	12420	12420	12420	12420	0
102	20240409	182800	258791250	12420	12420	12420	12420	0
103	20240409	182700	258791250	12420	12420	12420	12420	0
104	20240409	182600	258791250	12420	12420	12420	12420	0
105	20240409	182500	258791250	12420	12420	12420	12420	0
106	20240409	182400	258791250	12420	12420	12420	12420	0
107	20240409	182300	258791250	12420	12420	12420	12420	0
108	20240409	182200	258791250	12420	12420	12420	12420	0
109	20240409	182100	258791250	12420	12420	12420	12420	0
110	20240409	182000	258791250	12420	12420	12420	12420	0
111	20240409	181900	258791250	12420	12420	12420	12420	0
112	20240409	181800	258791250	12420	12420	12420	12420	0
113	20240409	181700	258791250	12420	12420	12420	12420	0
114	20240409	181600	258791250	12420	12420	12420	12420	0
115	20240409	181500	258791250	12420	12420	12420	12420	0
116	20240409	181400	258791250	12420	12420	12420	12420	0
117	20240409	181300	258791250	12420	12420	12420	12420	0
118	20240409	181200	258791250	12420	12420	12420	12420	0
119	20240409	181100	258791250	12420	12420	12420	12420	0
120	20240409	181000	258791250	12420	12420	12420	12420	0
121	20240409	180900	258791250	12420	12420	12420	12420	0
122	20240409	180800	258791250	12420	12420	12420	12420	385
123	20240409	180700	258791250	12420	12420	12420	12420	0
124	20240409	180600	258791250	12420	12420	12420	12420	0
125	20240409	180500	258791250	12420	12420	12420	12420	0
126	20240409	180400	258791250	12420	12420	12420	12420	0
127	20240409	180300	258791250	12420	12420	12420	12420	0
128	20240409	180200	258791250	12420	12420	12420	12420	0
129	20240409	180100	258791250	12420	12420	12420	12420	0
130	20240409	180000	258791250	12420	12420	12420	12420	0
131	20240409	175900	258791250	12420	12420	12420	12420	0
132	20240409	175800	258791250	12420	12420	12420	12420	0
133	20240409	175700	258791250	12420	12420	12420	12420	0
134	20240409	175600	258791250	12420	12420	12420	12420	0
135	20240409	175500	258791250	12420	12420	12420	12420	0
136	20240409	175400	258791250	12420	12420	12420	12420	0
137	20240409	175300	258791250	12420	12420	12420	12420	0
138	20240409	175200	258791250	12420	12420	12420	12420	0
139	20240409	175100	258791250	12420	12420	12420	12420	0
140	20240409	175000	258791250	12420	12420	12420	12420	0
141	20240409	174900	258791250	12420	12420	12420	12420	0
142	20240409	174800	258791250	12420	12420	12420	12420	0
143	20240409	174700	258791250	12420	12420	12420	12420	0
144	20240409	174600	258791250	12420	12420	12420	12420	0
145	20240409	174500	258791250	12420	12420	12420	12420	0
146	20240409	174400	258791250	12420	12420	12420	12420	0
147	20240409	174300	258791250	12420	12420	12420	12420	0
148	20240409	174200	258791250	12420	12420	12420	12420	0
149	20240409	174100	258791250	12420	12420	12420	12420	0
150	20240409	174000	258791250	12420	12420	12420	12420	0
151	20240409	173900	258791250	12420	12420	12420	12420	0
152	20240409	173800	258791250	12420	12420	12420	12420	385
153	20240409	173700	258791250	12420	12420	12420	12420	0
154	20240409	173600	258791250	12420	12420	12420	12420	0
155	20240409	173500	258791250	12420	12420	12420	12420	0
156	20240409	173400	258791250	12420	12420	12420	12420	0
157	20240409	173300	258791250	12420	12420	12420	12420	0
158	20240409	173200	258791250	12420	12420	12420	12420	0
159	20240409	173100	258791250	12420	12420	12420	12420	0
160	20240409	173000	258791250	12420	12420	12420	12420	0
161	20240409	172900	258791250	12420	12420	12420	12420	0
162	20240409	172800	258791250	12420	12420	12420	12420	0
163	20240409	172700	258791250	12420	12420	12420	12420	0
164	20240409	172600	258791250	12420	12420	12420	12420	0
165	20240409	172500	258791250	12420	12420	12420	12420	0
166	20240409	172400	258791250	12420	12420	12420	12420	0
167	20240409	172300	258791250	12420	12420	12420	12420	0
168	20240409	172200	258791250	12420	12420	12420	12420	0
169	20240409	172100	258791250	12420	12420	12420	12420	0
170	20240409	172000	258791250	12420	12420	12420	12420	0
171	20240409	171900	258791250	12420	12420	12420	12420	0
172	20240409	171800	258791250	12420	12420	12420	12420	0
173	20240409	171700	258791250	12420	12420	12420	12420	0
174	20240409	171600	258791250	12420	12420	12420	12420	0
175	20240409	171500	258791250	12420	12420	12420	12420	0
176	20240409	171400	258791250	12420	12420	12420	12420	0
177	20240409	171300	258791250	12420	12420	12420	12420	0
178	20240409	171200	258791250	12420	12420	12420	12420	0
179	20240409	171100	258791250	12420	12420	12420	12420	0
180	20240409	171000	258791250	12420	12420	12420	12420	0
181	20240409	170900	258791250	12420	12420	12420	12420	0
182	20240409	170800	258791250	12420	12420	12420	12420	385
183	20240409	170700	258791250	12420	12420	12420	12420	0
184	20240409	170600	258791250	12420	12420	12420	12420	0
185	20240409	170500	258791250	12420	12420	12420	12420	0
186	20240409	170400	258791250	12420	12420	12420	12420	0
187	20240409	170300	258791250	12420	12420	12420	12420	0
188	20240409	170200	258791250	12420	12420	12420	12420	0
189	20240409	170100	258791250	12420	12420	12420	12420	0
190	20240409	170000	258791250	12420	12420	12420	12420	0
191	20240409	165900	258791250	12420	12420	12420	12420	0
192	20240409	165800	258791250	12420	12420	12420	12420	0
193	20240409	165700	258791250	12420	12420	12420	12420	0
194	20240409	165600	258791250	12420	12420	12420	12420	0
195	20240409	165500	258791250	12420	12420	12420	12420	0
196	20240409	165400	258791250	12420	12420	12420	12420	0
197	20240409	165300	258791250	12420	12420	12420	12420	0
198	20240409	165200	258791250	12420	12420	12420	12420	0
199	20240409	165100	258791250	12420	12420	12420	12420	0
200	20240409	165000	258791250	12420	12420	12420	12420	0
201	20240409	164900	258791250	12420	12420	12420	12420	0
202	20240409	164800	258791250	12420	12420	12420	12420	0
203	20240409	164700	258791250	12420	12420	12420	12420	0
204	20240409	164600	258791250	12420	12420	12420	12420	0
205	20240409	164500	258791250	12420	12420	12420	12420	0
206	20240409	164400	258791250	12420	12420	12420	12420	0
207	20240409	164300	258791250	12420	12420	12420	12420	0
208	20240409	164200	258791250	12420	12420	12420	12420	0
209	20240409	164100	258791250	12420	12420	12420	12420	0
210	20240409	164000	258791250	12420	12420	12420	12420	0
211	20240409	163900	258791250	12420	12420	12420	12420	0
212	20240409	163800	258791250	12420	12420	12420	12420	385
213	20240409	163700	258791250	12420	12420	12420	12420	0
214	20240409	163600	258791250	12420	12420	12420	12420	0
215	20240409	163500	258791250	12420	12420	12420	12420	0
216	20240409	163400	258791250	12420	12420	12420	12420	0
217	20240409	163300	258791250	12420	12420	12420	12420	0
218	20240409	163200	258791250	12420	12420	12420	12420	0
219	20240409	163100	258791250	12420	12420	12420	12420	0
220	20240409	163000	258791250	12420	12420	12420	12420	0
221	20240409	162900	258791250	12420	12420	12420	12420	0
222	20240409	162800	258791250	12420	12420	12420	12420	0
223	20240409	162700	258791250	12420	12420	12420	12420	0
224	20240409	162600	258791250	12420	12420	12420	12420	0
225	20240409	162500	258791250	12420	12420	12420	12420	0
226	20240409	162400	258791250	12420	12420	12420	12420	0
227	20240409	162300	258791250	12420	12420	12420	12420	0
228	20240409	162200	258791250	12420	12420	12420	12420	0
229	20240409	162100	258791250	12420	12420	12420	12420	0
230	20240409	162000	258791250	12420	12420	12420	12420	0
231	20240409	161900	258791250	12420	12420	12420	12420	0
232	20240409	161800	258791250	12420	12420	12420	12420	0
233	20240409	161700	258791250	12420	12420	12420	12420	0
234	20240409	161600	258791250	12420	12420	12420	12420	0
235	20240409	161500	258791250	12420	12420	12420	12420	0
236	20240409	161400	258791250	12420	12420	12420	12420	0
237	20240409	161300	258791250	12420	12420	12420	12420	0
238	20240409	161200	258791250	12420	12420	12420	12420	0
239	20240409	161100	258791250	12420	12420	12420	12420	0
240	20240409	161000	258791250	12420	12420	12420	12420	0
241	20240409	160900	258791250	12420	12420	12420	12420	0
242	20240409	160800	258791250	12420	12420	12420	12420	385
243	20240409	160700	258791250	12420	12420	12420	12420	0
244	20240409	160600	258791250	12420	12420	12420	12420	0
245	20240409	160500	258791250	12420	12420	12420	12420	0
246	20240409	160400	258791250	12420	12420	12420	12420	0
247	20240409	160300	258791250	12420	12420	12420	12420	0
248	20240409	160200	258791250	12420	12420	12420	12420	0
249	20240409	160100	258791250	12420	12420	12420	12420	0
250	20240409	160000	258791250	12420	12420	12420	12420	0
251	20240409	155900	258791250	12420	12420	12420	12420	0
252	20240409	155800	258791250	12420	12420	12420	12420	0
253	20240409	155700	258791250	12420	12420	12420	12420	0
254	20240409	155600	258791250	12420	12420	12420	12420	0
255	20240409	155500	258791250	12420	12420	12420	12420	0
256	20240409	155400	258791250	12420	12420	12420	12420	0
257	20240409	155300	258791250	12420	12420	12420	12420	0
258	20240409	155200	258791250	12420	12420	12420	12420	0
259	20240409	155100	258791250	12420	12420	12420	12420	0
260	20240409	155000	258791250	12420	12420	12420	12420	0
261	20240409	154900	258791250	12420	12420	12420	12420	0
262	20240409	154800	258791250	12420	12420	12420	12420	0
263	20240409	154700	258791250	12420	12420	12420	12420	0
264	20240409	154600	258791250	12420	12420	12420	12420	0
265	20240409	154500	258791250	12420	12420	12420	12420	0
266	20240409	154400	258791250	12420	12420	12420	12420	0
267	20240409	154300	258791250	12420	12420	12420	12420	0
268	20240409	154200	258791250	12420	12420	12420	12420	0
269	20240409	154100	258791250	12420	12420	12420	12420	0
270	20240409	154000	258791250	12420	12420	12420	12420	0
271	20240409	153900	258791250	12420	12420	12420	12420	0
272	20240409	153800	258791250	12420	12420	12420	12420	385
273	20240409	153700	258791250	12420	12420	12420	12420	0
274	20240409	153600	258791250	12420	12420	12420	12420	0
275	20240409	153500	258791250	12420	12420	12420	12420	0
276	20240409	153400	258791250	12420	12420	12420	12420	0
277	20240409	153300	258791250	12420	12420	12420	12420	0
278	20240409	153200	258791250	12420	12420	12420	12420	0
279	20240409	153100	258791250	12420	12420	12420	12420	0
280	20240409	153000	258791250	12420	12420	12420	12420	385
281	20240409	152900	254009550	12360	12360	12360	12360	0
282	20240409	152800	254009550	12360	12360	12360	12360	0
283	20240409	152700	254009550	12360	12360	12360	12360	0
284	20240409	152600	254009550	12360	12360	12360	12360	0
285	20240409	152500	254009550	12360	12360	12360	12360	0
286	20240409	152400	254009550	12360	12360	12360	12360	0
287	20240409	152300	254009550	12360	12360	12360	12360	0
288	20240409	152200	254009550	12360	12360	12360	12360	0
289	20240409	152100	254009550	12360	12360	12360	12360	0
290	20240409	152000	254009550	12360	12360	12360	12360	0
291	20240409	151900	254009550	12360	12420	12420	12360	647
292	20240409	151800	246009560	12370	12370	12410	12370	452
293	20240409	151700	240408360	12410	12370	12410	12370	69
294	20240409	151600	239552830	12370	12380	12410	12370	42
295	20240409	151500	239032170	12380	12380	12380	12380	0
296	20240409	151400	239032170	12380	12380	12380	12380	1
297	20240409	151300	239019790	12380	12380	12380	12380	1
298	20240409	151200	239007410	12410	12380	12410	12380	147
299	20240409	151100	237187030	12380	12380	12380	12380	9
300	20240409	151000	237075610	12390	12390	12390	12390	60
301	20240409	150900	236332210	12400	12400	12400	12400	5
302	20240409	150800	236270210	12400	12400	12400	12400	0
303	20240409	150700	236270210	12400	12400	12400	12400	4
304	20240409	150600	236220610	12390	12390	12390	12390	9
305	20240409	150500	236109100	12390	12390	12390	12390	1
306	20240409	150400	236096710	12390	12390	12390	12390	2
307	20240409	150300	236071930	12390	12390	12390	12390	0
308	20240409	150200	236071930	12390	12390	12390	12390	0
309	20240409	150100	236071930	12390	12390	12390	12390	5
310	20240409	150000	236009980	12390	12380	12390	12380	7
311	20240409	145900	235923310	12380	12380	12380	12380	1
312	20240409	145800	235910930	12380	12380	12380	12380	2
313	20240409	145700	235886170	12380	12370	12380	12370	13
314	20240409	145600	235725250	12410	12410	12410	12410	0
315	20240409	145500	235725250	12410	12410	12410	12410	5
316	20240409	145400	235663200	12370	12370	12370	12370	100
317	20240409	145300	234426200	12420	12400	12420	12400	10
318	20240409	145200	234302110	12400	12380	12400	12380	24
319	20240409	145100	234004890	12370	12370	12370	12370	1
320	20240409	145000	233992520	12420	12420	12420	12420	0
321	20240409	144900	233992520	12420	12420	12420	12420	0
322	20240409	144800	233992520	12420	12370	12420	12370	11
323	20240409	144700	233855990	12370	12370	12370	12370	1
324	20240409	144600	233843620	12370	12370	12370	12370	11
325	20240409	144500	233707550	12370	12370	12370	12370	2
326	20240409	144400	233682810	12370	12370	12370	12370	0
327	20240409	144300	233682810	12370	12370	12370	12370	2
328	20240409	144200	233658070	12370	12370	12370	12370	1
329	20240409	144100	233645700	12370	12370	12370	12370	304
330	20240409	144000	229885220	12370	12370	12370	12370	3
331	20240409	143900	229848110	12380	12380	12380	12380	1
332	20240409	143800	229835730	12380	12380	12380	12380	0
333	20240409	143700	229835730	12380	12380	12380	12380	8
334	20240409	143600	229736690	12370	12370	12370	12370	3
335	20240409	143500	229699580	12370	12370	12370	12370	5
336	20240409	143400	229637730	12370	12370	12370	12370	3
337	20240409	143300	229600620	12370	12370	12370	12370	2
338	20240409	143200	229575880	12370	12370	12370	12370	4
339	20240409	143100	229526400	12370	12370	12370	12370	12
340	20240409	143000	229377960	12370	12370	12370	12370	6
341	20240409	142900	229303740	12370	12370	12370	12370	0
342	20240409	142800	229303740	12370	12370	12370	12370	3
343	20240409	142700	229266630	12370	12370	12370	12370	49
344	20240409	142600	228660500	12370	12370	12370	12370	1
345	20240409	142500	228648130	12370	12370	12370	12370	4
346	20240409	142400	228598650	12390	12380	12390	12380	21
347	20240409	142300	228338660	12370	12370	12370	12370	0
348	20240409	142200	228338660	12370	12370	12370	12370	3
349	20240409	142100	228301550	12360	12360	12360	12360	0
350	20240409	142000	228301550	12360	12360	12360	12360	17
351	20240409	141900	228091430	12370	12370	12370	12370	1
352	20240409	141800	228079060	12370	12370	12370	12370	56
353	20240409	141700	227386340	12380	12350	12380	12350	193
354	20240409	141600	224997710	12350	12350	12350	12350	2
355	20240409	141500	224973010	12350	12350	12350	12350	8
356	20240409	141400	224874210	12350	12350	12350	12350	0
357	20240409	141300	224874210	12350	12350	12350	12350	0
358	20240409	141200	224874210	12350	12350	12350	12350	0
359	20240409	141100	224874210	12350	12350	12350	12350	0
360	20240409	141000	224874210	12350	12340	12350	12340	12
361	20240409	140900	224726070	12340	12340	12340	12340	1
362	20240409	140800	224713730	12340	12340	12340	12340	0
363	20240409	140700	224713730	12340	12340	12340	12340	0
364	20240409	140600	224713730	12340	12340	12340	12340	1
365	20240409	140500	224701390	12330	12330	12330	12330	6
366	20240409	140400	224627410	12330	12330	12330	12330	69
367	20240409	140300	223776640	12330	12330	12330	12330	3
368	20240409	140200	223739650	12330	12330	12330	12330	1
369	20240409	140100	223727320	12330	12330	12330	12330	2
370	20240409	140000	223702660	12330	12330	12330	12330	1
371	20240409	135900	223690330	12330	12330	12330	12330	8
372	20240409	135800	223591690	12330	12340	12340	12330	4
373	20240409	135700	223542350	12330	12330	12330	12330	3
374	20240409	135600	223505360	12330	12330	12330	12330	1
375	20240409	135500	223493030	12330	12330	12330	12330	3
376	20240409	135400	223456040	12340	12340	12340	12340	12
377	20240409	135300	223307960	12340	12340	12340	12340	0
378	20240409	135200	223307960	12340	12350	12350	12340	7
379	20240409	135100	223221530	12340	12340	12340	12340	4
380	20240409	135000	223172170	12340	12340	12340	12340	0
381	20240409	134900	223172170	12340	12340	12340	12340	2
382	20240409	134800	223147490	12340	12340	12340	12340	4
383	20240409	134700	223098130	12340	12340	12340	12340	0
384	20240409	134600	223098130	12340	12340	12340	12340	53
385	20240409	134500	222444110	12340	12340	12340	12340	203
386	20240409	134400	219939090	12340	12340	12340	12340	8
387	20240409	134300	219840370	12340	12340	12340	12340	4
388	20240409	134200	219791010	12330	12330	12330	12330	1
389	20240409	134100	219778680	12340	12340	12340	12340	0
390	20240409	134000	219778680	12340	12340	12340	12340	17
391	20240409	133900	219568900	12340	12340	12340	12340	7
392	20240409	133800	219482520	12340	12340	12340	12340	1
393	20240409	133700	219470180	12340	12340	12340	12340	39
394	20240409	133600	218988920	12340	12340	12340	12340	1
395	20240409	133500	218976580	12340	12340	12340	12340	2
396	20240409	133400	218951900	12340	12340	12340	12340	29
397	20240409	133300	218594040	12350	12350	12350	12350	1
398	20240409	133200	218581690	12360	12360	12360	12360	0
399	20240409	133100	218581690	12360	12360	12360	12360	2
400	20240409	133000	218556970	12360	12370	12370	12360	2
401	20240409	132900	218532240	12360	12360	12360	12360	11
402	20240409	132800	218396280	12370	12370	12370	12370	11
403	20240409	132700	218260210	12370	12370	12370	12370	2
404	20240409	132600	218235470	12370	12370	12370	12370	1
405	20240409	132500	218223100	12370	12370	12370	12370	3
406	20240409	132400	218185990	12370	12370	12370	12370	2
407	20240409	132300	218161250	12400	12400	12400	12400	0
408	20240409	132200	218161250	12400	12400	12400	12400	0
409	20240409	132100	218161250	12400	12400	12400	12400	2
410	20240409	132000	218136450	12410	12400	12410	12400	7
411	20240409	131900	218049630	12400	12400	12400	12400	2
412	20240409	131800	218024830	12420	12360	12420	12360	5
413	20240409	131700	217962890	12370	12370	12370	12370	4
414	20240409	131600	217913410	12360	12360	12360	12360	52
415	20240409	131500	217270690	12360	12360	12360	12360	3
416	20240409	131400	217233610	12360	12360	12360	12360	2
417	20240409	131300	217208890	12360	12360	12360	12360	8
418	20240409	131200	217110010	12360	12360	12360	12360	8
419	20240409	131100	217011130	12360	12360	12360	12360	1
420	20240409	131000	216998770	12360	12360	12360	12360	11
421	20240409	130900	216862810	12360	12360	12360	12360	2
422	20240409	130800	216838090	12360	12360	12360	12360	12
423	20240409	130700	216689770	12360	12360	12360	12360	3
424	20240409	130600	216652690	12360	12360	12360	12360	1
425	20240409	130500	216640330	12360	12360	12360	12360	1
426	20240409	130400	216627970	12360	12360	12360	12360	2
427	20240409	130300	216603250	12420	12420	12420	12420	0
428	20240409	130200	216603250	12420	12420	12420	12420	0
429	20240409	130100	216603250	12420	12420	12420	12420	0
430	20240409	130000	216603250	12420	12420	12420	12420	0
431	20240409	125900	216603250	12420	12420	12420	12420	0
432	20240409	125800	216603250	12420	12370	12420	12370	199
433	20240409	125700	214135540	12360	12360	12360	12360	0
434	20240409	125600	214135540	12360	12350	12360	12350	185
435	20240409	125500	211850110	12330	12320	12330	12310	1106
436	20240409	125400	198233070	12300	12300	12300	12300	0
437	20240409	125300	198233070	12300	12400	12400	12300	3801
438	20240409	125200	151362840	12400	12400	12400	12400	4
439	20240409	125100	151313240	12400	12400	12400	12400	2
440	20240409	125000	151288440	12400	12400	12400	12400	5
441	20240409	124900	151226440	12390	12390	12390	12390	3
442	20240409	124800	151189270	12390	12390	12390	12390	1
443	20240409	124700	151176880	12390	12390	12390	12390	6
444	20240409	124600	151102540	12390	12390	12390	12390	3
445	20240409	124500	151065370	12390	12390	12390	12390	3
446	20240409	124400	151028200	12390	12390	12390	12390	23
447	20240409	124300	150743230	12390	12390	12390	12390	4
448	20240409	124200	150693670	12390	12390	12390	12390	7
449	20240409	124100	150606940	12390	12390	12390	12390	0
450	20240409	124000	150606940	12390	12390	12390	12390	2
451	20240409	123900	150582160	12390	12390	12390	12390	2
452	20240409	123800	150557380	12390	12400	12400	12390	112
453	20240409	123700	149168700	12410	12410	12410	12410	101
454	20240409	123600	147915290	12420	12410	12420	12410	2
455	20240409	123500	147890460	12410	12410	12410	12410	1
456	20240409	123400	147878050	12410	12410	12410	12410	2
457	20240409	123300	147853230	12410	12410	12410	12410	4
458	20240409	123200	147803590	12400	12400	12400	12400	0
459	20240409	123100	147803590	12400	12400	12400	12400	0
460	20240409	123000	147803590	12400	12390	12400	12390	3
461	20240409	122900	147766400	12400	12390	12400	12390	21
462	20240409	122800	147506020	12380	12380	12380	12380	2
463	20240409	122700	147481260	12380	12380	12380	12380	6
464	20240409	122600	147406980	12390	12390	12390	12390	5
465	20240409	122500	147345030	12380	12380	12380	12380	3
466	20240409	122400	147307890	12380	12370	12380	12370	3
467	20240409	122300	147270760	12380	12380	12380	12380	0
468	20240409	122200	147270760	12380	12380	12380	12380	7
469	20240409	122100	147184100	12380	12380	12380	12380	4
470	20240409	122000	147134580	12380	12380	12380	12380	4
471	20240409	121900	147085060	12390	12390	12390	12390	0
472	20240409	121800	147085060	12390	12390	12390	12390	85
473	20240409	121700	146031910	12390	12390	12390	12390	11
474	20240409	121600	145895620	12390	12390	12390	12390	2
475	20240409	121500	145870840	12390	12380	12390	12380	15
476	20240409	121400	145685120	12380	12380	12380	12380	0
477	20240409	121300	145685120	12380	12380	12380	12380	2
478	20240409	121200	145660360	12370	12370	12370	12370	2
479	20240409	121100	145635620	12370	12390	12400	12370	315
480	20240409	121000	141735300	12390	12390	12390	12390	2
481	20240409	120900	141710520	12400	12400	12400	12400	1
482	20240409	120800	141698120	12400	12400	12400	12400	0
483	20240409	120700	141698120	12400	12400	12400	12400	1
484	20240409	120600	141685720	12400	12400	12400	12400	0
485	20240409	120500	141685720	12400	12400	12400	12400	1
486	20240409	120400	141673320	12400	12390	12400	12390	5
487	20240409	120300	141611340	12390	12390	12390	12390	2
488	20240409	120200	141586560	12390	12390	12390	12390	1
489	20240409	120100	141574170	12390	12390	12390	12390	6
490	20240409	120000	141499830	12390	12390	12390	12390	2
491	20240409	115900	141475050	12400	12400	12400	12400	70
492	20240409	115800	140607050	12420	12420	12420	12420	3
493	20240409	115700	140569790	12460	12460	12460	12460	1
494	20240409	115600	140557330	12470	12480	12480	12470	4
495	20240409	115500	140507420	12580	12580	12580	12580	0
496	20240409	115400	140507420	12580	12580	12580	12580	0
497	20240409	115300	140507420	12580	12580	12580	12580	0
498	20240409	115200	140507420	12580	12580	12580	12580	0
499	20240409	115100	140507420	12580	12380	12580	12380	206
500	20240409	115000	137927520	12390	12390	12390	12390	0
501	20240409	114900	137927520	12390	12390	12390	12390	0
502	20240409	114800	137927520	12390	12390	12390	12390	0
503	20240409	114700	137927520	12390	12390	12390	12390	1
504	20240409	114600	137915130	12380	12380	12380	12380	23
505	20240409	114500	137630390	12380	12380	12380	12380	6
506	20240409	114400	137556110	12370	12370	12370	12370	0
507	20240409	114300	137556110	12370	12370	12370	12370	0
508	20240409	114200	137556110	12370	12370	12370	12370	0
509	20240409	114100	137556110	12370	12360	12370	12360	2
510	20240409	114000	137531380	12370	12370	12460	12370	17
511	20240409	113900	137320510	12370	12370	12370	12370	2
512	20240409	113800	137295770	12370	12370	12370	12370	0
513	20240409	113700	137295770	12370	12370	12370	12370	1
514	20240409	113600	137283400	12370	12370	12370	12370	2
515	20240409	113500	137258660	12370	12360	12370	12360	12
516	20240409	113400	137110240	12360	12360	12360	12360	3
517	20240409	113300	137073160	12360	12360	12360	12360	0
518	20240409	113200	137073160	12360	12360	12360	12360	20
519	20240409	113100	136825960	12370	12360	12370	12360	8
520	20240409	113000	136727020	12350	12360	12360	12350	10
521	20240409	112900	136603510	12350	12360	12360	12350	3
522	20240409	112800	136566450	12350	12350	12350	12350	3
523	20240409	112700	136529400	12360	12360	12360	12360	0
524	20240409	112600	136529400	12360	12360	12360	12360	11
525	20240409	112500	136393440	12370	12370	12370	12370	69
526	20240409	112400	135539910	12370	12370	12370	12370	1
527	20240409	112300	135527540	12370	12370	12370	12370	2
528	20240409	112200	135502800	12370	12370	12370	12370	3
529	20240409	112100	135465690	12370	12370	12370	12370	1
530	20240409	112000	135453320	12370	12370	12370	12370	10
531	20240409	111900	135329620	12370	12380	12380	12370	3
532	20240409	111800	135292490	12370	12370	12370	12370	0
533	20240409	111700	135292490	12370	12370	12370	12370	0
534	20240409	111600	135292490	12370	12370	12370	12370	1
535	20240409	111500	135280120	12400	12390	12400	12390	5
536	20240409	111400	135218150	12390	12380	12390	12380	35
537	20240409	111300	134784690	12340	12330	12340	12330	2
538	20240409	111200	134760020	12320	12320	12320	12320	214
539	20240409	111100	132123540	12320	12320	12320	12320	0
540	20240409	111000	132123540	12320	12380	12380	12320	956
541	20240409	110900	120316220	12380	12380	12380	12380	200
542	20240409	110800	117840220	12380	12380	12380	12380	0
543	20240409	110700	117840220	12380	12380	12380	12380	7
544	20240409	110600	117753560	12380	12380	12380	12380	0
545	20240409	110500	117753560	12380	12380	12380	12380	7
546	20240409	110400	117666900	12380	12390	12390	12380	231
547	20240409	110300	114804820	12390	12390	12390	12390	0
548	20240409	110200	114804820	12390	12390	12390	12390	2
549	20240409	110100	114780040	12390	12390	12390	12390	1
550	20240409	110000	114767650	12390	12390	12390	12390	4
551	20240409	105900	114718090	12390	12400	12400	12390	138
552	20240409	105800	113006990	12400	12400	12400	12400	2
553	20240409	105700	112982190	12410	12410	12410	12410	0
554	20240409	105600	112982190	12410	12410	12410	12410	0
555	20240409	105500	112982190	12410	12410	12410	12410	6
556	20240409	105400	112907730	12400	12410	12410	12400	9
557	20240409	105300	112796070	12410	12410	12410	12410	2
558	20240409	105200	112771250	12410	12410	12410	12410	6
559	20240409	105100	112696790	12410	12410	12410	12410	1
560	20240409	105000	112684380	12410	12410	12410	12410	6
561	20240409	104900	112609920	12410	12410	12410	12410	8
562	20240409	104800	112510640	12410	12410	12410	12410	4
563	20240409	104700	112461000	12410	12410	12410	12410	4
564	20240409	104600	112411360	12410	12410	12410	12410	5
565	20240409	104500	112349310	12410	12400	12410	12400	5
566	20240409	104400	112287270	12400	12410	12410	12400	11
567	20240409	104300	112150860	12410	12410	12410	12410	1
568	20240409	104200	112138450	12400	12400	12400	12400	3
569	20240409	104100	112101250	12400	12400	12400	12400	5
570	20240409	104000	112039250	12400	12400	12400	12400	6
571	20240409	103900	111964850	12400	12400	12400	12400	9
572	20240409	103800	111853250	12400	12400	12400	12400	15
573	20240409	103700	111667250	12400	12400	12400	12400	1
574	20240409	103600	111654850	12400	12400	12400	12400	5
575	20240409	103500	111592850	12400	12400	12400	12400	87
576	20240409	103400	110514050	12400	12400	12410	12400	41
577	20240409	103300	110005370	12400	12400	12400	12400	2
578	20240409	103200	109980570	12410	12420	12420	12410	357
579	20240409	103100	105549530	12430	12430	12430	12430	4
580	20240409	103000	105499810	12430	12440	12440	12420	107
581	20240409	102900	104169750	12440	12440	12440	12440	7
582	20240409	102800	104082670	12440	12450	12450	12440	19
583	20240409	102700	103846200	12460	12460	12460	12460	1
584	20240409	102600	103833740	12460	12460	12460	12460	7
585	20240409	102500	103746520	12460	12460	12460	12460	1
586	20240409	102400	103734060	12460	12460	12460	12460	6
587	20240409	102300	103659300	12460	12470	12470	12460	8
588	20240409	102200	103559580	12480	12480	12480	12480	1
589	20240409	102100	103547100	12480	12480	12480	12480	0
590	20240409	102000	103547100	12480	12480	12480	12480	2
591	20240409	101900	103522140	12520	12520	12520	12520	0
592	20240409	101800	103522140	12520	12470	12520	12470	123
593	20240409	101700	101982530	12480	12460	12480	12460	116
594	20240409	101600	100534870	12440	12430	12440	12430	10
595	20240409	101500	100410520	12430	12440	12440	12430	8
596	20240409	101400	100311020	12450	12480	12480	12450	126
597	20240409	101300	98740110	12490	12490	12490	12490	46
598	20240409	101200	98165570	12490	12520	12520	12490	1067
599	20240409	101100	84830810	12520	12520	12520	12520	0
600	20240409	101000	84830810	12520	12510	12520	12510	17
601	20240409	100900	84618120	12500	12500	12500	12500	8
602	20240409	100800	84518120	12500	12500	12500	12500	3
603	20240409	100700	84480620	12490	12490	12490	12490	0
604	20240409	100600	84480620	12490	12490	12490	12490	0
605	20240409	100500	84480620	12490	12510	12510	12490	240
606	20240409	100400	81479660	12520	12520	12520	12520	98
607	20240409	100300	80252700	12530	12550	12550	12530	290
608	20240409	100200	76614610	12560	12550	12560	12550	11
609	20240409	100100	76476460	12560	12560	12560	12560	1
610	20240409	100000	76463900	12580	12580	12580	12580	1
611	20240409	095900	76451320	12550	12520	12550	12520	62
612	20240409	095800	75673490	12510	12510	12510	12510	2
613	20240409	095700	75648470	12510	12500	12520	12500	64
614	20240409	095600	74847270	12500	12500	12500	12500	4
615	20240409	095500	74797270	12500	12500	12500	12500	4
616	20240409	095400	74747270	12500	12480	12510	12480	128
617	20240409	095300	73147310	12480	12500	12500	12480	22
618	20240409	095200	72872390	12480	12460	12480	12460	6
619	20240409	095100	72797550	12460	12450	12460	12450	26
620	20240409	095000	72473640	12440	12420	12440	12420	8
621	20240409	094900	72374220	12400	12400	12400	12400	2
622	20240409	094800	72349420	12400	12450	12450	12400	2008
623	20240409	094700	47426790	12450	12480	12480	12450	405
624	20240409	094600	42379100	12480	12480	12480	12480	6
625	20240409	094500	42304220	12480	12480	12480	12480	2
626	20240409	094400	42279260	12480	12480	12480	12480	0
627	20240409	094300	42279260	12480	12480	12480	12470	11
628	20240409	094200	42141990	12490	12490	12490	12490	1
629	20240409	094100	42129500	12480	12490	12490	12480	248
630	20240409	094000	39032950	12490	12510	12510	12490	152
631	20240409	093900	37133630	12510	12500	12510	12500	15
632	20240409	093800	36946030	12500	12500	12500	12500	16
633	20240409	093700	36746030	12500	12490	12500	12490	5
634	20240409	093600	36683570	12490	12490	12490	12490	2
635	20240409	093500	36658590	12490	12500	12500	12490	103
636	20240409	093400	35371950	12500	12500	12500	12500	2
637	20240409	093300	35346950	12500	12500	12500	12500	12
638	20240409	093200	35196950	12500	12500	12500	12500	32
639	20240409	093100	34796950	12510	12520	12520	12510	118
640	20240409	093000	33319600	12540	12540	12540	12540	0
641	20240409	092900	33319600	12540	12540	12540	12540	5
642	20240409	092800	33256900	12530	12530	12530	12530	7
643	20240409	092700	33169190	12540	12540	12540	12540	1
644	20240409	092600	33156650	12530	12520	12530	12520	5
645	20240409	092500	33094020	12520	12540	12540	12520	6
646	20240409	092400	33018860	12520	12530	12530	12520	3
647	20240409	092300	32981280	12520	12530	12530	12520	53
648	20240409	092200	32317640	12550	12550	12550	12550	4
649	20240409	092100	32267440	12540	12530	12540	12530	7
650	20240409	092000	32179690	12530	12550	12550	12530	4
651	20240409	091900	32129530	12520	12520	12530	12520	9
652	20240409	091800	32016840	12520	12520	12520	12520	9
653	20240409	091700	31904160	12520	12520	12520	12520	10
654	20240409	091600	31778960	12570	12570	12570	12570	34
655	20240409	091500	31351580	12550	12540	12550	12540	19
656	20240409	091400	31113280	12490	12560	12560	12490	102
657	20240409	091300	29837370	12560	12570	12570	12550	117
658	20240409	091200	28368410	12570	12570	12570	12570	0
659	20240409	091100	28368410	12570	12560	12570	12560	50
660	20240409	091000	27739940	12590	12590	12590	12550	1005
661	20240409	090900	15124320	12590	12590	12590	12590	3
662	20240409	090800	15086550	12590	12590	12590	12590	3
663	20240409	090700	15048780	12570	12570	12570	12570	0
664	20240409	090600	15048780	12570	12570	12570	12570	0
665	20240409	090500	15048780	12570	12560	12570	12560	799
666	20240409	090400	5005390	12560	12560	12560	12560	4
667	20240409	090300	4955150	12550	12570	12570	12550	58
668	20240409	090200	4226820	12580	12630	12630	12580	48
669	20240409	090100	3622930	12570	12580	12580	12570	16
670	20240409	090000	3421720	12600	12760	12760	12600	269