KissMeData/094280/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	194800	143912780	12400	12400	12400	12400	250
3	20240409	194700	143912780	12400	12400	12400	12400	0
4	20240409	194600	143912780	12400	12400	12400	12400	0
5	20240409	194500	143912780	12400	12400	12400	12400	0
6	20240409	194400	143912780	12400	12400	12400	12400	0
7	20240409	194300	143912780	12400	12400	12400	12400	0
8	20240409	194200	143912780	12400	12400	12400	12400	0
9	20240409	194100	143912780	12400	12400	12400	12400	0
10	20240409	194000	143912780	12400	12400	12400	12400	0
11	20240409	193900	143912780	12400	12400	12400	12400	0
12	20240409	193800	143912780	12400	12400	12400	12400	0
13	20240409	193700	143912780	12400	12400	12400	12400	0
14	20240409	193600	143912780	12400	12400	12400	12400	0
15	20240409	193500	143912780	12400	12400	12400	12400	0
16	20240409	193400	143912780	12400	12400	12400	12400	0
17	20240409	193300	143912780	12400	12400	12400	12400	0
18	20240409	193200	143912780	12400	12400	12400	12400	0
19	20240409	193100	143912780	12400	12400	12400	12400	0
20	20240409	193000	143912780	12400	12400	12400	12400	0
21	20240409	192900	143912780	12400	12400	12400	12400	0
22	20240409	192800	143912780	12400	12400	12400	12400	0
23	20240409	192700	143912780	12400	12400	12400	12400	0
24	20240409	192600	143912780	12400	12400	12400	12400	0
25	20240409	192500	143912780	12400	12400	12400	12400	0
26	20240409	192400	143912780	12400	12400	12400	12400	0
27	20240409	192300	143912780	12400	12400	12400	12400	0
28	20240409	192200	143912780	12400	12400	12400	12400	0
29	20240409	192100	143912780	12400	12400	12400	12400	0
30	20240409	192000	143912780	12400	12400	12400	12400	0
31	20240409	191900	143912780	12400	12400	12400	12400	0
32	20240409	191800	143912780	12400	12400	12400	12400	250
33	20240409	191700	143912780	12400	12400	12400	12400	0
34	20240409	191600	143912780	12400	12400	12400	12400	0
35	20240409	191500	143912780	12400	12400	12400	12400	0
36	20240409	191400	143912780	12400	12400	12400	12400	0
37	20240409	191300	143912780	12400	12400	12400	12400	0
38	20240409	191200	143912780	12400	12400	12400	12400	0
39	20240409	191100	143912780	12400	12400	12400	12400	0
40	20240409	191000	143912780	12400	12400	12400	12400	0
41	20240409	190900	143912780	12400	12400	12400	12400	0
42	20240409	190800	143912780	12400	12400	12400	12400	0
43	20240409	190700	143912780	12400	12400	12400	12400	0
44	20240409	190600	143912780	12400	12400	12400	12400	0
45	20240409	190500	143912780	12400	12400	12400	12400	0
46	20240409	190400	143912780	12400	12400	12400	12400	0
47	20240409	190300	143912780	12400	12400	12400	12400	0
48	20240409	190200	143912780	12400	12400	12400	12400	0
49	20240409	190100	143912780	12400	12400	12400	12400	0
50	20240409	190000	143912780	12400	12400	12400	12400	0
51	20240409	185900	143912780	12400	12400	12400	12400	0
52	20240409	185800	143912780	12400	12400	12400	12400	0
53	20240409	185700	143912780	12400	12400	12400	12400	0
54	20240409	185600	143912780	12400	12400	12400	12400	0
55	20240409	185500	143912780	12400	12400	12400	12400	0
56	20240409	185400	143912780	12400	12400	12400	12400	0
57	20240409	185300	143912780	12400	12400	12400	12400	0
58	20240409	185200	143912780	12400	12400	12400	12400	0
59	20240409	185100	143912780	12400	12400	12400	12400	0
60	20240409	185000	143912780	12400	12400	12400	12400	0
61	20240409	184900	143912780	12400	12400	12400	12400	0
62	20240409	184800	143912780	12400	12400	12400	12400	250
63	20240409	184700	143912780	12400	12400	12400	12400	0
64	20240409	184600	143912780	12400	12400	12400	12400	0
65	20240409	184500	143912780	12400	12400	12400	12400	0
66	20240409	184400	143912780	12400	12400	12400	12400	0
67	20240409	184300	143912780	12400	12400	12400	12400	0
68	20240409	184200	143912780	12400	12400	12400	12400	0
69	20240409	184100	143912780	12400	12400	12400	12400	0
70	20240409	184000	143912780	12400	12400	12400	12400	0
71	20240409	183900	143912780	12400	12400	12400	12400	0
72	20240409	183800	143912780	12400	12400	12400	12400	0
73	20240409	183700	143912780	12400	12400	12400	12400	0
74	20240409	183600	143912780	12400	12400	12400	12400	0
75	20240409	183500	143912780	12400	12400	12400	12400	0
76	20240409	183400	143912780	12400	12400	12400	12400	0
77	20240409	183300	143912780	12400	12400	12400	12400	0
78	20240409	183200	143912780	12400	12400	12400	12400	0
79	20240409	183100	143912780	12400	12400	12400	12400	0
80	20240409	183000	143912780	12400	12400	12400	12400	0
81	20240409	182900	143912780	12400	12400	12400	12400	0
82	20240409	182800	143912780	12400	12400	12400	12400	0
83	20240409	182700	143912780	12400	12400	12400	12400	0
84	20240409	182600	143912780	12400	12400	12400	12400	0
85	20240409	182500	143912780	12400	12400	12400	12400	0
86	20240409	182400	143912780	12400	12400	12400	12400	0
87	20240409	182300	143912780	12400	12400	12400	12400	0
88	20240409	182200	143912780	12400	12400	12400	12400	0
89	20240409	182100	143912780	12400	12400	12400	12400	0
90	20240409	182000	143912780	12400	12400	12400	12400	0
91	20240409	181900	143912780	12400	12400	12400	12400	0
92	20240409	181800	143912780	12400	12400	12400	12400	250
93	20240409	181700	143912780	12400	12400	12400	12400	0
94	20240409	181600	143912780	12400	12400	12400	12400	0
95	20240409	181500	143912780	12400	12400	12400	12400	0
96	20240409	181400	143912780	12400	12400	12400	12400	0
97	20240409	181300	143912780	12400	12400	12400	12400	0
98	20240409	181200	143912780	12400	12400	12400	12400	0
99	20240409	181100	143912780	12400	12400	12400	12400	0
100	20240409	181000	143912780	12400	12400	12400	12400	0
101	20240409	180900	143912780	12400	12400	12400	12400	0
102	20240409	180800	143912780	12400	12400	12400	12400	0
103	20240409	180700	143912780	12400	12400	12400	12400	0
104	20240409	180600	143912780	12400	12400	12400	12400	0
105	20240409	180500	143912780	12400	12400	12400	12400	0
106	20240409	180400	143912780	12400	12400	12400	12400	0
107	20240409	180300	143912780	12400	12400	12400	12400	0
108	20240409	180200	143912780	12400	12400	12400	12400	0
109	20240409	180100	143912780	12400	12400	12400	12400	0
110	20240409	180000	143912780	12400	12400	12400	12400	0
111	20240409	175900	143912780	12400	12400	12400	12400	0
112	20240409	175800	143912780	12400	12400	12400	12400	0
113	20240409	175700	143912780	12400	12400	12400	12400	0
114	20240409	175600	143912780	12400	12400	12400	12400	0
115	20240409	175500	143912780	12400	12400	12400	12400	0
116	20240409	175400	143912780	12400	12400	12400	12400	0
117	20240409	175300	143912780	12400	12400	12400	12400	0
118	20240409	175200	143912780	12400	12400	12400	12400	0
119	20240409	175100	143912780	12400	12400	12400	12400	0
120	20240409	175000	143912780	12400	12400	12400	12400	0
121	20240409	174900	143912780	12400	12400	12400	12400	0
122	20240409	174800	143912780	12400	12400	12400	12400	250
123	20240409	174700	143912780	12400	12400	12400	12400	0
124	20240409	174600	143912780	12400	12400	12400	12400	0
125	20240409	174500	143912780	12400	12400	12400	12400	0
126	20240409	174400	143912780	12400	12400	12400	12400	0
127	20240409	174300	143912780	12400	12400	12400	12400	0
128	20240409	174200	143912780	12400	12400	12400	12400	0
129	20240409	174100	143912780	12400	12400	12400	12400	0
130	20240409	174000	143912780	12400	12400	12400	12400	0
131	20240409	173900	143912780	12400	12400	12400	12400	0
132	20240409	173800	143912780	12400	12400	12400	12400	0
133	20240409	173700	143912780	12400	12400	12400	12400	0
134	20240409	173600	143912780	12400	12400	12400	12400	0
135	20240409	173500	143912780	12400	12400	12400	12400	0
136	20240409	173400	143912780	12400	12400	12400	12400	0
137	20240409	173300	143912780	12400	12400	12400	12400	0
138	20240409	173200	143912780	12400	12400	12400	12400	0
139	20240409	173100	143912780	12400	12400	12400	12400	0
140	20240409	173000	143912780	12400	12400	12400	12400	0
141	20240409	172900	143912780	12400	12400	12400	12400	0
142	20240409	172800	143912780	12400	12400	12400	12400	0
143	20240409	172700	143912780	12400	12400	12400	12400	0
144	20240409	172600	143912780	12400	12400	12400	12400	0
145	20240409	172500	143912780	12400	12400	12400	12400	0
146	20240409	172400	143912780	12400	12400	12400	12400	0
147	20240409	172300	143912780	12400	12400	12400	12400	0
148	20240409	172200	143912780	12400	12400	12400	12400	0
149	20240409	172100	143912780	12400	12400	12400	12400	0
150	20240409	172000	143912780	12400	12400	12400	12400	0
151	20240409	171900	143912780	12400	12400	12400	12400	0
152	20240409	171800	143912780	12400	12400	12400	12400	250
153	20240409	171700	143912780	12400	12400	12400	12400	0
154	20240409	171600	143912780	12400	12400	12400	12400	0
155	20240409	171500	143912780	12400	12400	12400	12400	0
156	20240409	171400	143912780	12400	12400	12400	12400	0
157	20240409	171300	143912780	12400	12400	12400	12400	0
158	20240409	171200	143912780	12400	12400	12400	12400	0
159	20240409	171100	143912780	12400	12400	12400	12400	0
160	20240409	171000	143912780	12400	12400	12400	12400	0
161	20240409	170900	143912780	12400	12400	12400	12400	0
162	20240409	170800	143912780	12400	12400	12400	12400	0
163	20240409	170700	143912780	12400	12400	12400	12400	0
164	20240409	170600	143912780	12400	12400	12400	12400	0
165	20240409	170500	143912780	12400	12400	12400	12400	0
166	20240409	170400	143912780	12400	12400	12400	12400	0
167	20240409	170300	143912780	12400	12400	12400	12400	0
168	20240409	170200	143912780	12400	12400	12400	12400	0
169	20240409	170100	143912780	12400	12400	12400	12400	0
170	20240409	170000	143912780	12400	12400	12400	12400	0
171	20240409	165900	143912780	12400	12400	12400	12400	0
172	20240409	165800	143912780	12400	12400	12400	12400	0
173	20240409	165700	143912780	12400	12400	12400	12400	0
174	20240409	165600	143912780	12400	12400	12400	12400	0
175	20240409	165500	143912780	12400	12400	12400	12400	0
176	20240409	165400	143912780	12400	12400	12400	12400	0
177	20240409	165300	143912780	12400	12400	12400	12400	0
178	20240409	165200	143912780	12400	12400	12400	12400	0
179	20240409	165100	143912780	12400	12400	12400	12400	0
180	20240409	165000	143912780	12400	12400	12400	12400	0
181	20240409	164900	143912780	12400	12400	12400	12400	0
182	20240409	164800	143912780	12400	12400	12400	12400	250
183	20240409	164700	143912780	12400	12400	12400	12400	0
184	20240409	164600	143912780	12400	12400	12400	12400	0
185	20240409	164500	143912780	12400	12400	12400	12400	0
186	20240409	164400	143912780	12400	12400	12400	12400	0
187	20240409	164300	143912780	12400	12400	12400	12400	0
188	20240409	164200	143912780	12400	12400	12400	12400	0
189	20240409	164100	143912780	12400	12400	12400	12400	0
190	20240409	164000	143912780	12400	12400	12400	12400	0
191	20240409	163900	143912780	12400	12400	12400	12400	0
192	20240409	163800	143912780	12400	12400	12400	12400	0
193	20240409	163700	143912780	12400	12400	12400	12400	0
194	20240409	163600	143912780	12400	12400	12400	12400	0
195	20240409	163500	143912780	12400	12400	12400	12400	0
196	20240409	163400	143912780	12400	12400	12400	12400	0
197	20240409	163300	143912780	12400	12400	12400	12400	0
198	20240409	163200	143912780	12400	12400	12400	12400	0
199	20240409	163100	143912780	12400	12400	12400	12400	0
200	20240409	163000	143912780	12400	12400	12400	12400	0
201	20240409	162900	143912780	12400	12400	12400	12400	0
202	20240409	162800	143912780	12400	12400	12400	12400	0
203	20240409	162700	143912780	12400	12400	12400	12400	0
204	20240409	162600	143912780	12400	12400	12400	12400	0
205	20240409	162500	143912780	12400	12400	12400	12400	0
206	20240409	162400	143912780	12400	12400	12400	12400	0
207	20240409	162300	143912780	12400	12400	12400	12400	0
208	20240409	162200	143912780	12400	12400	12400	12400	0
209	20240409	162100	143912780	12400	12400	12400	12400	0
210	20240409	162000	143912780	12400	12400	12400	12400	0
211	20240409	161900	143912780	12400	12400	12400	12400	0
212	20240409	161800	143912780	12400	12400	12400	12400	250
213	20240409	161700	143912780	12400	12400	12400	12400	0
214	20240409	161600	143912780	12400	12400	12400	12400	0
215	20240409	161500	143912780	12400	12400	12400	12400	0
216	20240409	161400	143912780	12400	12400	12400	12400	0
217	20240409	161300	143912780	12400	12400	12400	12400	0
218	20240409	161200	143912780	12400	12400	12400	12400	0
219	20240409	161100	143912780	12400	12400	12400	12400	0
220	20240409	161000	143912780	12400	12400	12400	12400	0
221	20240409	160900	143912780	12400	12400	12400	12400	0
222	20240409	160800	143912780	12400	12400	12400	12400	0
223	20240409	160700	143912780	12400	12400	12400	12400	0
224	20240409	160600	143912780	12400	12400	12400	12400	0
225	20240409	160500	143912780	12400	12400	12400	12400	0
226	20240409	160400	143912780	12400	12400	12400	12400	0
227	20240409	160300	143912780	12400	12400	12400	12400	0
228	20240409	160200	143912780	12400	12400	12400	12400	0
229	20240409	160100	143912780	12400	12400	12400	12400	0
230	20240409	160000	143912780	12400	12400	12400	12400	0
231	20240409	155900	143912780	12400	12400	12400	12400	0
232	20240409	155800	143912780	12400	12400	12400	12400	0
233	20240409	155700	143912780	12400	12400	12400	12400	0
234	20240409	155600	143912780	12400	12400	12400	12400	0
235	20240409	155500	143912780	12400	12400	12400	12400	0
236	20240409	155400	143912780	12400	12400	12400	12400	0
237	20240409	155300	143912780	12400	12400	12400	12400	0
238	20240409	155200	143912780	12400	12400	12400	12400	0
239	20240409	155100	143912780	12400	12400	12400	12400	0
240	20240409	155000	143912780	12400	12400	12400	12400	0
241	20240409	154900	143912780	12400	12400	12400	12400	0
242	20240409	154800	143912780	12400	12400	12400	12400	250
243	20240409	154700	143912780	12400	12400	12400	12400	0
244	20240409	154600	143912780	12400	12400	12400	12400	0
245	20240409	154500	143912780	12400	12400	12400	12400	0
246	20240409	154400	143912780	12400	12400	12400	12400	0
247	20240409	154300	143912780	12400	12400	12400	12400	0
248	20240409	154200	143912780	12400	12400	12400	12400	0
249	20240409	154100	143912780	12400	12400	12400	12400	0
250	20240409	154000	143912780	12400	12400	12400	12400	0
251	20240409	153900	143912780	12400	12400	12400	12400	0
252	20240409	153800	143912780	12400	12400	12400	12400	0
253	20240409	153700	143912780	12400	12400	12400	12400	0
254	20240409	153600	143912780	12400	12400	12400	12400	0
255	20240409	153500	143912780	12400	12400	12400	12400	0
256	20240409	153400	143912780	12400	12400	12400	12400	0
257	20240409	153300	143912780	12400	12400	12400	12400	0
258	20240409	153200	143912780	12400	12400	12400	12400	0
259	20240409	153100	143912780	12400	12400	12400	12400	0
260	20240409	153000	143912780	12400	12400	12400	12400	250
261	20240409	152900	140812780	12430	12430	12430	12430	0
262	20240409	152800	140812780	12430	12430	12430	12430	0
263	20240409	152700	140812780	12430	12430	12430	12430	0
264	20240409	152600	140812780	12430	12430	12430	12430	0
265	20240409	152500	140812780	12430	12430	12430	12430	0
266	20240409	152400	140812780	12430	12430	12430	12430	0
267	20240409	152300	140812780	12430	12430	12430	12430	0
268	20240409	152200	140812780	12430	12430	12430	12430	0
269	20240409	152100	140812780	12430	12430	12430	12430	0
270	20240409	152000	140812780	12430	12430	12430	12430	0
271	20240409	151900	140812780	12430	12430	12430	12430	8
272	20240409	151800	140713340	12410	12410	12410	12410	0
273	20240409	151700	140713340	12410	12410	12410	12410	0
274	20240409	151600	140713340	12410	12410	12410	12410	152
275	20240409	151500	138827020	12410	12410	12410	12410	4
276	20240409	151400	138777380	12410	12410	12410	12410	1
277	20240409	151300	138764970	12430	12430	12430	12430	0
278	20240409	151200	138764970	12430	12430	12430	12430	2
279	20240409	151100	138740110	12410	12410	12410	12410	0
280	20240409	151000	138740110	12410	12410	12410	12410	4
281	20240409	150900	138690470	12410	12410	12410	12410	0
282	20240409	150800	138690470	12410	12410	12410	12410	2
283	20240409	150700	138665650	12400	12400	12400	12400	0
284	20240409	150600	138665650	12400	12430	12430	12400	1251
285	20240409	150500	123134600	12420	12420	12420	12420	0
286	20240409	150400	123134600	12420	12420	12420	12420	0
287	20240409	150300	123134600	12420	12420	12420	12420	0
288	20240409	150200	123134600	12420	12420	12420	12420	1
289	20240409	150100	123122180	12420	12420	12420	12420	0
290	20240409	150000	123122180	12420	12420	12420	12420	0
291	20240409	145900	123122180	12420	12420	12420	12420	0
292	20240409	145800	123122180	12420	12420	12420	12420	1
293	20240409	145700	123109760	12420	12420	12420	12420	0
294	20240409	145600	123109760	12420	12420	12420	12420	0
295	20240409	145500	123109760	12420	12420	12420	12420	0
296	20240409	145400	123109760	12420	12420	12420	12420	1
297	20240409	145300	123097340	12420	12420	12420	12420	0
298	20240409	145200	123097340	12420	12420	12420	12420	0
299	20240409	145100	123097340	12420	12420	12420	12420	0
300	20240409	145000	123097340	12420	12420	12420	12420	1
301	20240409	144900	123084920	12420	12420	12420	12420	0
302	20240409	144800	123084920	12420	12420	12420	12420	0
303	20240409	144700	123084920	12420	12420	12420	12420	0
304	20240409	144600	123084920	12420	12420	12420	12420	1
305	20240409	144500	123072500	12450	12450	12450	12450	2
306	20240409	144400	123047600	12420	12430	12430	12420	30
307	20240409	144300	122674890	12430	12430	12430	12430	0
308	20240409	144200	122674890	12430	12450	12450	12430	5
309	20240409	144100	122612660	12430	12430	12430	12430	0
310	20240409	144000	122612660	12430	12430	12430	12430	3
311	20240409	143900	122575370	12430	12430	12430	12430	0
312	20240409	143800	122575370	12430	12430	12430	12430	1
313	20240409	143700	122562940	12450	12450	12450	12450	0
314	20240409	143600	122562940	12450	12450	12450	12450	0
315	20240409	143500	122562940	12450	12450	12450	12450	1
316	20240409	143400	122550490	12430	12430	12430	12430	2
317	20240409	143300	122525630	12430	12430	12430	12430	0
318	20240409	143200	122525630	12430	12430	12430	12430	0
319	20240409	143100	122525630	12430	12430	12430	12430	0
320	20240409	143000	122525630	12430	12430	12430	12430	1
321	20240409	142900	122513200	12460	12460	12460	12460	0
322	20240409	142800	122513200	12460	12490	12490	12460	154
323	20240409	142700	120594300	12440	12440	12440	12440	0
324	20240409	142600	120594300	12440	12430	12440	12430	17
325	20240409	142500	120382830	12430	12430	12430	12430	0
326	20240409	142400	120382830	12430	12430	12430	12430	0
327	20240409	142300	120382830	12430	12430	12430	12430	0
328	20240409	142200	120382830	12430	12430	12430	12430	1
329	20240409	142100	120370400	12440	12440	12440	12440	0
330	20240409	142000	120370400	12440	12440	12440	12440	0
331	20240409	141900	120370400	12440	12440	12440	12440	1
332	20240409	141800	120357960	12430	12420	12430	12420	74
333	20240409	141700	119438150	12430	12430	12430	12430	1
334	20240409	141600	119425720	12430	12430	12430	12430	0
335	20240409	141500	119425720	12430	12430	12430	12430	0
336	20240409	141400	119425720	12430	12430	12430	12420	322
337	20240409	141300	115423270	12420	12420	12420	12420	0
338	20240409	141200	115423270	12420	12420	12420	12420	0
339	20240409	141100	115423270	12420	12420	12420	12420	0
340	20240409	141000	115423270	12420	12420	12420	12420	1
341	20240409	140900	115410850	12420	12420	12420	12420	0
342	20240409	140800	115410850	12420	12420	12420	12420	0
343	20240409	140700	115410850	12420	12420	12420	12420	0
344	20240409	140600	115410850	12420	12420	12420	12420	27
345	20240409	140500	115075510	12420	12420	12420	12420	0
346	20240409	140400	115075510	12420	12420	12420	12420	0
347	20240409	140300	115075510	12420	12420	12420	12420	0
348	20240409	140200	115075510	12420	12420	12420	12420	1
349	20240409	140100	115063090	12420	12420	12420	12420	0
350	20240409	140000	115063090	12420	12420	12420	12420	0
351	20240409	135900	115063090	12420	12420	12420	12420	0
352	20240409	135800	115063090	12420	12420	12420	12420	1
353	20240409	135700	115050670	12430	12430	12430	12430	0
354	20240409	135600	115050670	12430	12430	12430	12430	0
355	20240409	135500	115050670	12430	12430	12430	12430	6
356	20240409	135400	114976090	12430	12420	12430	12420	51
357	20240409	135300	114342170	12430	12430	12430	12430	2
358	20240409	135200	114317310	12430	12430	12430	12430	1
359	20240409	135100	114304880	12420	12420	12420	12420	0
360	20240409	135000	114304880	12420	12420	12420	12420	0
361	20240409	134900	114304880	12420	12420	12420	12420	1
362	20240409	134800	114292460	12420	12420	12420	12420	0
363	20240409	134700	114292460	12420	12420	12420	12420	0
364	20240409	134600	114292460	12420	12420	12420	12420	0
365	20240409	134500	114292460	12420	12420	12420	12420	1
366	20240409	134400	114280040	12420	12420	12420	12420	0
367	20240409	134300	114280040	12420	12420	12420	12420	0
368	20240409	134200	114280040	12420	12420	12420	12420	0
369	20240409	134100	114280040	12420	12420	12420	12420	1
370	20240409	134000	114267620	12420	12420	12420	12420	0
371	20240409	133900	114267620	12420	12420	12420	12420	0
372	20240409	133800	114267620	12420	12420	12420	12420	0
373	20240409	133700	114267620	12420	12420	12420	12420	1
374	20240409	133600	114255200	12420	12420	12420	12420	0
375	20240409	133500	114255200	12420	12420	12420	12420	0
376	20240409	133400	114255200	12420	12420	12420	12420	0
377	20240409	133300	114255200	12420	12420	12420	12420	1
378	20240409	133200	114242780	12420	12420	12420	12420	0
379	20240409	133100	114242780	12420	12420	12420	12420	0
380	20240409	133000	114242780	12420	12420	12420	12420	0
381	20240409	132900	114242780	12420	12430	12430	12420	61
382	20240409	132800	113484560	12420	12420	12420	12420	0
383	20240409	132700	113484560	12420	12420	12420	12420	0
384	20240409	132600	113484560	12420	12420	12420	12420	0
385	20240409	132500	113484560	12420	12420	12420	12420	1
386	20240409	132400	113472140	12420	12420	12420	12420	0
387	20240409	132300	113472140	12420	12420	12420	12420	0
388	20240409	132200	113472140	12420	12420	12420	12420	0
389	20240409	132100	113472140	12420	12420	12420	12420	1
390	20240409	132000	113459720	12430	12430	12430	12430	100
391	20240409	131900	112216720	12420	12420	12420	12420	0
392	20240409	131800	112216720	12420	12420	12420	12420	0
393	20240409	131700	112216720	12420	12420	12420	12420	1
394	20240409	131600	112204300	12420	12420	12420	12420	0
395	20240409	131500	112204300	12420	12420	12420	12420	0
396	20240409	131400	112204300	12420	12420	12420	12420	85
397	20240409	131300	111148600	12420	12430	12430	12420	2
398	20240409	131200	111123750	12430	12430	12430	12430	30
399	20240409	131100	110750850	12430	12430	12430	12430	0
400	20240409	131000	110750850	12430	12430	12430	12430	60
401	20240409	130900	110005050	12430	12420	12430	12420	26
402	20240409	130800	109681880	12430	12430	12430	12430	9
403	20240409	130700	109570010	12420	12420	12420	12420	0
404	20240409	130600	109570010	12420	12420	12420	12420	0
405	20240409	130500	109570010	12420	12430	12430	12420	17
406	20240409	130400	109358710	12430	12430	12430	12430	6
407	20240409	130300	109284130	12430	12430	12430	12430	2
408	20240409	130200	109259270	12430	12430	12430	12430	2
409	20240409	130100	109234410	12420	12420	12420	12420	1
410	20240409	130000	109221990	12430	12430	12430	12430	1
411	20240409	125900	109209560	12420	12420	12420	12420	0
412	20240409	125800	109209560	12420	12430	12430	12420	31
413	20240409	125700	108824440	12420	12420	12420	12420	1
414	20240409	125600	108812020	12430	12430	12430	12430	1
415	20240409	125500	108799590	12420	12420	12420	12420	0
416	20240409	125400	108799590	12420	12420	12420	12420	0
417	20240409	125300	108799590	12420	12420	12420	12420	1
418	20240409	125200	108787170	12430	12430	12430	12430	0
419	20240409	125100	108787170	12430	12420	12430	12420	63
420	20240409	125000	108004700	12420	12420	12420	12420	26
421	20240409	124900	107681780	12410	12410	12410	12410	1
422	20240409	124800	107669370	12410	12410	12410	12410	0
423	20240409	124700	107669370	12410	12410	12410	12410	0
424	20240409	124600	107669370	12410	12410	12410	12410	0
425	20240409	124500	107669370	12410	12410	12410	12410	1
426	20240409	124400	107656960	12410	12410	12410	12410	0
427	20240409	124300	107656960	12410	12410	12410	12410	392
428	20240409	124200	102792240	12410	12410	12410	12410	2
429	20240409	124100	102767420	12400	12400	12400	12400	1
430	20240409	124000	102755020	12400	12400	12400	12400	0
431	20240409	123900	102755020	12400	12400	12400	12400	0
432	20240409	123800	102755020	12400	12400	12400	12400	0
433	20240409	123700	102755020	12400	12400	12400	12400	1
434	20240409	123600	102742620	12410	12410	12410	12410	0
435	20240409	123500	102742620	12410	12410	12410	12410	0
436	20240409	123400	102742620	12410	12410	12410	12410	0
437	20240409	123300	102742620	12410	12400	12410	12400	2
438	20240409	123200	102717810	12410	12410	12410	12410	0
439	20240409	123100	102717810	12410	12410	12410	12410	1
440	20240409	123000	102705400	12410	12410	12410	12410	1
441	20240409	122900	102692990	12400	12400	12400	12400	0
442	20240409	122800	102692990	12400	12410	12410	12400	2
443	20240409	122700	102668180	12400	12400	12400	12400	0
444	20240409	122600	102668180	12400	12400	12400	12400	0
445	20240409	122500	102668180	12400	12400	12400	12400	10
446	20240409	122400	102544180	12400	12400	12400	12400	1
447	20240409	122300	102531780	12400	12400	12400	12400	0
448	20240409	122200	102531780	12400	12400	12400	12400	0
449	20240409	122100	102531780	12400	12400	12400	12400	0
450	20240409	122000	102531780	12400	12400	12400	12400	1
451	20240409	121900	102519380	12410	12410	12410	12410	1
452	20240409	121800	102506970	12410	12410	12410	12410	4
453	20240409	121700	102457330	12400	12400	12400	12400	0
454	20240409	121600	102457330	12400	12400	12400	12400	1
455	20240409	121500	102444930	12400	12410	12410	12400	31
456	20240409	121400	102060270	12400	12400	12400	12400	0
457	20240409	121300	102060270	12400	12400	12400	12400	0
458	20240409	121200	102060270	12400	12400	12400	12400	1
459	20240409	121100	102047870	12400	12400	12400	12400	12
460	20240409	121000	101899070	12400	12400	12400	12400	0
461	20240409	120900	101899070	12400	12400	12400	12400	0
462	20240409	120800	101899070	12400	12410	12410	12400	25
463	20240409	120700	101588830	12410	12410	12410	12410	0
464	20240409	120600	101588830	12410	12410	12410	12410	23
465	20240409	120500	101303400	12400	12400	12400	12400	0
466	20240409	120400	101303400	12400	12400	12400	12400	1
467	20240409	120300	101291000	12400	12400	12400	12400	0
468	20240409	120200	101291000	12400	12400	12400	12400	5
469	20240409	120100	101229000	12400	12400	12400	12400	0
470	20240409	120000	101229000	12400	12400	12400	12400	129
471	20240409	115900	99629400	12410	12410	12410	12410	0
472	20240409	115800	99629400	12410	12410	12410	12410	10
473	20240409	115700	99505300	12410	12410	12410	12410	15
474	20240409	115600	99319150	12400	12410	12410	12400	2
475	20240409	115500	99294340	12410	12410	12410	12410	0
476	20240409	115400	99294340	12410	12410	12410	12410	0
477	20240409	115300	99294340	12410	12410	12410	12410	212
478	20240409	115200	96663420	12400	12410	12410	12400	2
479	20240409	115100	96638610	12410	12410	12410	12410	1
480	20240409	115000	96626200	12410	12410	12410	12410	10
481	20240409	114900	96502100	12410	12410	12410	12410	0
482	20240409	114800	96502100	12410	12400	12410	12400	2
483	20240409	114700	96477290	12400	12410	12410	12400	126
484	20240409	114600	94914880	12400	12400	12400	12400	0
485	20240409	114500	94914880	12400	12410	12410	12400	2
486	20240409	114400	94890070	12400	12400	12400	12400	1
487	20240409	114300	94877670	12400	12400	12400	12400	62
488	20240409	114200	94108870	12400	12400	12400	12400	0
489	20240409	114100	94108870	12400	12400	12400	12400	0
490	20240409	114000	94108870	12400	12400	12400	12400	1
491	20240409	113900	94096470	12410	12410	12410	12410	0
492	20240409	113800	94096470	12410	12410	12410	12410	1
493	20240409	113700	94084060	12410	12410	12410	12410	1
494	20240409	113600	94071650	12410	12400	12410	12400	2
495	20240409	113500	94046840	12400	12400	12400	12400	0
496	20240409	113400	94046840	12400	12400	12400	12400	0
497	20240409	113300	94046840	12400	12400	12400	12400	0
498	20240409	113200	94046840	12400	12410	12410	12400	4
499	20240409	113100	93997210	12410	12410	12410	12410	0
500	20240409	113000	93997210	12410	12410	12410	12410	15
501	20240409	112900	93811060	12410	12410	12410	12410	105
502	20240409	112800	92508010	12400	12400	12400	12400	1
503	20240409	112700	92495610	12410	12410	12410	12410	0
504	20240409	112600	92495610	12410	12410	12410	12410	0
505	20240409	112500	92495610	12410	12410	12420	12410	74
506	20240409	112400	91577240	12410	12410	12410	12410	1
507	20240409	112300	91564830	12410	12410	12410	12410	0
508	20240409	112200	91564830	12410	12410	12410	12410	0
509	20240409	112100	91564830	12410	12410	12410	12410	0
510	20240409	112000	91564830	12410	12410	12410	12410	1
511	20240409	111900	91552420	12420	12420	12420	12420	0
512	20240409	111800	91552420	12420	12420	12420	12420	6
513	20240409	111700	91477900	12410	12410	12410	12410	0
514	20240409	111600	91477900	12410	12410	12410	12410	1
515	20240409	111500	91465490	12420	12420	12420	12420	10
516	20240409	111400	91341290	12410	12410	12410	12410	0
517	20240409	111300	91341290	12410	12410	12410	12410	0
518	20240409	111200	91341290	12410	12410	12410	12410	1
519	20240409	111100	91328880	12410	12410	12410	12410	0
520	20240409	111000	91328880	12410	12410	12410	12410	0
521	20240409	110900	91328880	12410	12410	12410	12410	0
522	20240409	110800	91328880	12410	12410	12410	12410	53
523	20240409	110700	90671150	12410	12410	12410	12410	319
524	20240409	110600	86712360	12420	12420	12420	12420	248
525	20240409	110500	83632200	12430	12430	12430	12430	0
526	20240409	110400	83632200	12430	12420	12430	12420	7
527	20240409	110300	83545200	12430	12430	12430	12430	2
528	20240409	110200	83520340	12430	12430	12430	12430	24
529	20240409	110100	83222020	12420	12430	12430	12420	10
530	20240409	110000	83097800	12420	12420	12430	12420	53
531	20240409	105900	82439520	12420	12420	12420	12420	7
532	20240409	105800	82352580	12420	12420	12420	12420	1
533	20240409	105700	82340160	12430	12430	12430	12430	1
534	20240409	105600	82327730	12430	12430	12430	12430	0
535	20240409	105500	82327730	12430	12430	12430	12430	10
536	20240409	105400	82203430	12430	12430	12430	12430	9
537	20240409	105300	82091560	12430	12430	12430	12430	2
538	20240409	105200	82066700	12430	12430	12430	12430	1
539	20240409	105100	82054270	12430	12430	12430	12430	24
540	20240409	105000	81755950	12430	12430	12430	12430	2
541	20240409	104900	81731090	12420	12420	12420	12420	0
542	20240409	104800	81731090	12420	12420	12420	12420	0
543	20240409	104700	81731090	12420	12420	12420	12420	0
544	20240409	104600	81731090	12420	12420	12420	12420	0
545	20240409	104500	81731090	12420	12420	12420	12420	0
546	20240409	104400	81731090	12420	12420	12420	12420	0
547	20240409	104300	81731090	12420	12420	12420	12420	0
548	20240409	104200	81731090	12420	12420	12420	12420	0
549	20240409	104100	81731090	12420	12420	12420	12420	0
550	20240409	104000	81731090	12420	12420	12420	12420	0
551	20240409	103900	81731090	12420	12430	12430	12420	10
552	20240409	103800	81606810	12430	12430	12430	12430	3
553	20240409	103700	81569520	12430	12430	12430	12430	2
554	20240409	103600	81544660	12430	12430	12430	12430	0
555	20240409	103500	81544660	12430	12430	12430	12430	2
556	20240409	103400	81519800	12430	12430	12430	12430	10
557	20240409	103300	81395500	12430	12430	12430	12430	0
558	20240409	103200	81395500	12430	12430	12430	12430	92
559	20240409	103100	80251940	12430	12430	12430	12430	17
560	20240409	103000	80040630	12430	12430	12430	12430	0
561	20240409	102900	80040630	12430	12430	12430	12430	0
562	20240409	102800	80040630	12430	12430	12430	12430	0
563	20240409	102700	80040630	12430	12430	12430	12430	0
564	20240409	102600	80040630	12430	12430	12430	12430	0
565	20240409	102500	80040630	12430	12430	12430	12430	60
566	20240409	102400	79294830	12430	12430	12430	12430	68
567	20240409	102300	78449590	12430	12430	12430	12430	1
568	20240409	102200	78437160	12430	12430	12430	12430	2
569	20240409	102100	78412300	12420	12420	12420	12420	0
570	20240409	102000	78412300	12420	12430	12430	12420	53
571	20240409	101900	77754010	12430	12430	12430	12430	0
572	20240409	101800	77754010	12430	12430	12430	12430	241
573	20240409	101700	74758380	12430	12430	12430	12430	0
574	20240409	101600	74758380	12430	12430	12430	12420	112
575	20240409	101500	73366820	12430	12430	12430	12430	21
576	20240409	101400	73105790	12430	12430	12430	12430	0
577	20240409	101300	73105790	12430	12430	12430	12430	0
578	20240409	101200	73105790	12430	12430	12430	12430	2
579	20240409	101100	73080930	12430	12430	12430	12430	20
580	20240409	101000	72832330	12420	12420	12420	12420	0
581	20240409	100900	72832330	12420	12420	12420	12420	0
582	20240409	100800	72832330	12420	12420	12420	12420	69
583	20240409	100700	71975350	12410	12410	12410	12410	0
584	20240409	100600	71975350	12410	12410	12410	12410	250
585	20240409	100500	68872850	12410	12410	12410	12410	6
586	20240409	100400	68798390	12410	12430	12430	12410	40
587	20240409	100300	68301580	12430	12430	12430	12430	5
588	20240409	100200	68239430	12430	12440	12440	12400	2183
589	20240409	100100	41135200	12450	12450	12450	12450	10
590	20240409	100000	41010700	12450	12450	12450	12450	4
591	20240409	095900	40960900	12450	12450	12450	12450	1
592	20240409	095800	40948450	12450	12450	12450	12450	3
593	20240409	095700	40911100	12450	12450	12450	12450	1
594	20240409	095600	40898650	12450	12450	12450	12450	6
595	20240409	095500	40823950	12450	12450	12450	12450	1
596	20240409	095400	40811500	12440	12440	12440	12440	0
597	20240409	095300	40811500	12440	12440	12440	12440	8
598	20240409	095200	40711980	12450	12450	12450	12450	8
599	20240409	095100	40612380	12440	12450	12450	12440	171
600	20240409	095000	38484930	12460	12460	12460	12460	0
601	20240409	094900	38484930	12460	12460	12460	12460	20
602	20240409	094800	38235730	12460	12460	12460	12460	5
603	20240409	094700	38173430	12460	12460	12460	12460	11
604	20240409	094600	38036370	12450	12450	12450	12450	0
605	20240409	094500	38036370	12450	12450	12450	12450	250
606	20240409	094400	34923870	12460	12460	12460	12460	9
607	20240409	094300	34811730	12460	12460	12460	12460	0
608	20240409	094200	34811730	12460	12460	12460	12460	0
609	20240409	094100	34811730	12460	12460	12460	12460	0
610	20240409	094000	34811730	12460	12460	12460	12460	2
611	20240409	093900	34786810	12460	12460	12460	12460	20
612	20240409	093800	34537610	12470	12470	12470	12470	1
613	20240409	093700	34525140	12470	12470	12470	12470	0
614	20240409	093600	34525140	12470	12480	12480	12470	2
615	20240409	093500	34500190	12450	12450	12450	12450	2
616	20240409	093400	34475290	12450	12440	12450	12440	416
617	20240409	093300	29299950	12440	12440	12440	12440	47
618	20240409	093200	28715270	12440	12440	12440	12440	0
619	20240409	093100	28715270	12440	12460	12470	12440	400
620	20240409	093000	23735040	12460	12500	12500	12460	903
621	20240409	092900	12473400	12500	12530	12530	12500	701
622	20240409	092800	3710030	12540	12530	12540	12530	101
623	20240409	092700	2443510	12540	12520	12540	12520	17
624	20240409	092600	2230580	12530	12530	12530	12530	0
625	20240409	092500	2230580	12530	12530	12530	12530	0
626	20240409	092400	2230580	12530	12530	12530	12530	4
627	20240409	092300	2180460	12530	12530	12530	12530	0
628	20240409	092200	2180460	12530	12530	12530	12530	0
629	20240409	092100	2180460	12530	12530	12530	12530	85
630	20240409	092000	1115410	12530	12530	12530	12530	0
631	20240409	091900	1115410	12530	12510	12530	12510	2
632	20240409	091800	1090370	12540	12540	12540	12540	0
633	20240409	091700	1090370	12540	12520	12540	12520	3
634	20240409	091600	1052770	12540	12540	12540	12540	0
635	20240409	091500	1052770	12540	12540	12540	12540	0
636	20240409	091400	1052770	12540	12540	12540	12540	0
637	20240409	091300	1052770	12540	12540	12540	12540	0
638	20240409	091200	1052770	12540	12520	12540	12520	10
639	20240409	091100	927390	12540	12520	12540	12520	12
640	20240409	091000	776950	12540	12520	12540	12520	4
641	20240409	090900	726830	12540	12520	12540	12520	4
642	20240409	090800	676710	12540	12540	12540	12540	2
643	20240409	090700	651630	12510	12510	12510	12510	2
644	20240409	090600	626610	12540	12510	12540	12510	19
645	20240409	090500	388380	12540	12540	12540	12540	0
646	20240409	090400	388380	12540	12540	12540	12540	0
647	20240409	090300	388380	12540	12540	12540	12540	0
648	20240409	090200	388380	12540	12540	12540	12540	0
649	20240409	090100	388380	12540	12540	12540	12540	0
650	20240409	090000	388380	12540	12500	12540	12500	31