KissMeData/037070/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191200	282511910	10000	10000	10000	10000	101
3	20240408	191100	282511910	10000	10000	10000	10000	0
4	20240408	191000	282511910	10000	10000	10000	10000	0
5	20240408	190900	282511910	10000	10000	10000	10000	0
6	20240408	190800	282511910	10000	10000	10000	10000	0
7	20240408	190700	282511910	10000	10000	10000	10000	0
8	20240408	190600	282511910	10000	10000	10000	10000	0
9	20240408	190500	282511910	10000	10000	10000	10000	0
10	20240408	190400	282511910	10000	10000	10000	10000	0
11	20240408	190300	282511910	10000	10000	10000	10000	0
12	20240408	190200	282511910	10000	10000	10000	10000	0
13	20240408	190100	282511910	10000	10000	10000	10000	0
14	20240408	190000	282511910	10000	10000	10000	10000	0
15	20240408	185900	282511910	10000	10000	10000	10000	0
16	20240408	185800	282511910	10000	10000	10000	10000	0
17	20240408	185700	282511910	10000	10000	10000	10000	0
18	20240408	185600	282511910	10000	10000	10000	10000	0
19	20240408	185500	282511910	10000	10000	10000	10000	0
20	20240408	185400	282511910	10000	10000	10000	10000	0
21	20240408	185300	282511910	10000	10000	10000	10000	0
22	20240408	185200	282511910	10000	10000	10000	10000	0
23	20240408	185100	282511910	10000	10000	10000	10000	0
24	20240408	185000	282511910	10000	10000	10000	10000	0
25	20240408	184900	282511910	10000	10000	10000	10000	0
26	20240408	184800	282511910	10000	10000	10000	10000	0
27	20240408	184700	282511910	10000	10000	10000	10000	0
28	20240408	184600	282511910	10000	10000	10000	10000	0
29	20240408	184500	282511910	10000	10000	10000	10000	0
30	20240408	184400	282511910	10000	10000	10000	10000	0
31	20240408	184300	282511910	10000	10000	10000	10000	0
32	20240408	184200	282511910	10000	10000	10000	10000	101
33	20240408	184100	282511910	10000	10000	10000	10000	0
34	20240408	184000	282511910	10000	10000	10000	10000	0
35	20240408	183900	282511910	10000	10000	10000	10000	0
36	20240408	183800	282511910	10000	10000	10000	10000	0
37	20240408	183700	282511910	10000	10000	10000	10000	0
38	20240408	183600	282511910	10000	10000	10000	10000	0
39	20240408	183500	282511910	10000	10000	10000	10000	0
40	20240408	183400	282511910	10000	10000	10000	10000	0
41	20240408	183300	282511910	10000	10000	10000	10000	0
42	20240408	183200	282511910	10000	10000	10000	10000	0
43	20240408	183100	282511910	10000	10000	10000	10000	0
44	20240408	183000	282511910	10000	10000	10000	10000	0
45	20240408	182900	282511910	10000	10000	10000	10000	0
46	20240408	182800	282511910	10000	10000	10000	10000	0
47	20240408	182700	282511910	10000	10000	10000	10000	0
48	20240408	182600	282511910	10000	10000	10000	10000	0
49	20240408	182500	282511910	10000	10000	10000	10000	0
50	20240408	182400	282511910	10000	10000	10000	10000	0
51	20240408	182300	282511910	10000	10000	10000	10000	0
52	20240408	182200	282511910	10000	10000	10000	10000	0
53	20240408	182100	282511910	10000	10000	10000	10000	0
54	20240408	182000	282511910	10000	10000	10000	10000	0
55	20240408	181900	282511910	10000	10000	10000	10000	0
56	20240408	181800	282511910	10000	10000	10000	10000	0
57	20240408	181700	282511910	10000	10000	10000	10000	0
58	20240408	181600	282511910	10000	10000	10000	10000	0
59	20240408	181500	282511910	10000	10000	10000	10000	0
60	20240408	181400	282511910	10000	10000	10000	10000	0
61	20240408	181300	282511910	10000	10000	10000	10000	0
62	20240408	181200	282511910	10000	10000	10000	10000	101
63	20240408	181100	282511910	10000	10000	10000	10000	0
64	20240408	181000	282511910	10000	10000	10000	10000	0
65	20240408	180900	282511910	10000	10000	10000	10000	0
66	20240408	180800	282511910	10000	10000	10000	10000	0
67	20240408	180700	282511910	10000	10000	10000	10000	0
68	20240408	180600	282511910	10000	10000	10000	10000	0
69	20240408	180500	282511910	10000	10000	10000	10000	0
70	20240408	180400	282511910	10000	10000	10000	10000	0
71	20240408	180300	282511910	10000	10000	10000	10000	0
72	20240408	180200	282511910	10000	10000	10000	10000	0
73	20240408	180100	282511910	10000	10000	10000	10000	0
74	20240408	180000	282511910	10000	10000	10000	10000	0
75	20240408	175900	282511910	10000	10000	10000	10000	0
76	20240408	175800	282511910	10000	10000	10000	10000	0
77	20240408	175700	282511910	10000	10000	10000	10000	0
78	20240408	175600	282511910	10000	10000	10000	10000	0
79	20240408	175500	282511910	10000	10000	10000	10000	0
80	20240408	175400	282511910	10000	10000	10000	10000	0
81	20240408	175300	282511910	10000	10000	10000	10000	0
82	20240408	175200	282511910	10000	10000	10000	10000	0
83	20240408	175100	282511910	10000	10000	10000	10000	0
84	20240408	175000	282511910	10000	10000	10000	10000	0
85	20240408	174900	282511910	10000	10000	10000	10000	0
86	20240408	174800	282511910	10000	10000	10000	10000	0
87	20240408	174700	282511910	10000	10000	10000	10000	0
88	20240408	174600	282511910	10000	10000	10000	10000	0
89	20240408	174500	282511910	10000	10000	10000	10000	0
90	20240408	174400	282511910	10000	10000	10000	10000	0
91	20240408	174300	282511910	10000	10000	10000	10000	0
92	20240408	174200	282511910	10000	10000	10000	10000	101
93	20240408	174100	282511910	10000	10000	10000	10000	0
94	20240408	174000	282511910	10000	10000	10000	10000	0
95	20240408	173900	282511910	10000	10000	10000	10000	0
96	20240408	173800	282511910	10000	10000	10000	10000	0
97	20240408	173700	282511910	10000	10000	10000	10000	0
98	20240408	173600	282511910	10000	10000	10000	10000	0
99	20240408	173500	282511910	10000	10000	10000	10000	0
100	20240408	173400	282511910	10000	10000	10000	10000	0
101	20240408	173300	282511910	10000	10000	10000	10000	0
102	20240408	173200	282511910	10000	10000	10000	10000	0
103	20240408	173100	282511910	10000	10000	10000	10000	0
104	20240408	173000	282511910	10000	10000	10000	10000	0
105	20240408	172900	282511910	10000	10000	10000	10000	0
106	20240408	172800	282511910	10000	10000	10000	10000	0
107	20240408	172700	282511910	10000	10000	10000	10000	0
108	20240408	172600	282511910	10000	10000	10000	10000	0
109	20240408	172500	282511910	10000	10000	10000	10000	0
110	20240408	172400	282511910	10000	10000	10000	10000	0
111	20240408	172300	282511910	10000	10000	10000	10000	0
112	20240408	172200	282511910	10000	10000	10000	10000	0
113	20240408	172100	282511910	10000	10000	10000	10000	0
114	20240408	172000	282511910	10000	10000	10000	10000	0
115	20240408	171900	282511910	10000	10000	10000	10000	0
116	20240408	171800	282511910	10000	10000	10000	10000	0
117	20240408	171700	282511910	10000	10000	10000	10000	0
118	20240408	171600	282511910	10000	10000	10000	10000	0
119	20240408	171500	282511910	10000	10000	10000	10000	0
120	20240408	171400	282511910	10000	10000	10000	10000	0
121	20240408	171300	282511910	10000	10000	10000	10000	0
122	20240408	171200	282511910	10000	10000	10000	10000	101
123	20240408	171100	282511910	10000	10000	10000	10000	0
124	20240408	171000	282511910	10000	10000	10000	10000	0
125	20240408	170900	282511910	10000	10000	10000	10000	0
126	20240408	170800	282511910	10000	10000	10000	10000	0
127	20240408	170700	282511910	10000	10000	10000	10000	0
128	20240408	170600	282511910	10000	10000	10000	10000	0
129	20240408	170500	282511910	10000	10000	10000	10000	0
130	20240408	170400	282511910	10000	10000	10000	10000	0
131	20240408	170300	282511910	10000	10000	10000	10000	0
132	20240408	170200	282511910	10000	10000	10000	10000	0
133	20240408	170100	282511910	10000	10000	10000	10000	0
134	20240408	170000	282511910	10000	10000	10000	10000	0
135	20240408	165900	282511910	10000	10000	10000	10000	0
136	20240408	165800	282511910	10000	10000	10000	10000	0
137	20240408	165700	282511910	10000	10000	10000	10000	0
138	20240408	165600	282511910	10000	10000	10000	10000	0
139	20240408	165500	282511910	10000	10000	10000	10000	0
140	20240408	165400	282511910	10000	10000	10000	10000	0
141	20240408	165300	282511910	10000	10000	10000	10000	0
142	20240408	165200	282511910	10000	10000	10000	10000	0
143	20240408	165100	282511910	10000	10000	10000	10000	0
144	20240408	165000	282511910	10000	10000	10000	10000	0
145	20240408	164900	282511910	10000	10000	10000	10000	0
146	20240408	164800	282511910	10000	10000	10000	10000	0
147	20240408	164700	282511910	10000	10000	10000	10000	0
148	20240408	164600	282511910	10000	10000	10000	10000	0
149	20240408	164500	282511910	10000	10000	10000	10000	0
150	20240408	164400	282511910	10000	10000	10000	10000	0
151	20240408	164300	282511910	10000	10000	10000	10000	0
152	20240408	164200	282511910	10000	10000	10000	10000	101
153	20240408	164100	282511910	10000	10000	10000	10000	0
154	20240408	164000	282511910	10000	10000	10000	10000	0
155	20240408	163900	282511910	10000	10000	10000	10000	0
156	20240408	163800	282511910	10000	10000	10000	10000	0
157	20240408	163700	282511910	10000	10000	10000	10000	0
158	20240408	163600	282511910	10000	10000	10000	10000	0
159	20240408	163500	282511910	10000	10000	10000	10000	0
160	20240408	163400	282511910	10000	10000	10000	10000	0
161	20240408	163300	282511910	10000	10000	10000	10000	0
162	20240408	163200	282511910	10000	10000	10000	10000	0
163	20240408	163100	282511910	10000	10000	10000	10000	0
164	20240408	163000	282511910	10000	10000	10000	10000	0
165	20240408	162900	282511910	10000	10000	10000	10000	0
166	20240408	162800	282511910	10000	10000	10000	10000	0
167	20240408	162700	282511910	10000	10000	10000	10000	0
168	20240408	162600	282511910	10000	10000	10000	10000	0
169	20240408	162500	282511910	10000	10000	10000	10000	0
170	20240408	162400	282511910	10000	10000	10000	10000	0
171	20240408	162300	282511910	10000	10000	10000	10000	0
172	20240408	162200	282511910	10000	10000	10000	10000	0
173	20240408	162100	282511910	10000	10000	10000	10000	0
174	20240408	162000	282511910	10000	10000	10000	10000	0
175	20240408	161900	282511910	10000	10000	10000	10000	0
176	20240408	161800	282511910	10000	10000	10000	10000	0
177	20240408	161700	282511910	10000	10000	10000	10000	0
178	20240408	161600	282511910	10000	10000	10000	10000	0
179	20240408	161500	282511910	10000	10000	10000	10000	0
180	20240408	161400	282511910	10000	10000	10000	10000	0
181	20240408	161300	282511910	10000	10000	10000	10000	0
182	20240408	161200	282511910	10000	10000	10000	10000	101
183	20240408	161100	282511910	10000	10000	10000	10000	0
184	20240408	161000	282511910	10000	10000	10000	10000	0
185	20240408	160900	282511910	10000	10000	10000	10000	0
186	20240408	160800	282511910	10000	10000	10000	10000	0
187	20240408	160700	282511910	10000	10000	10000	10000	0
188	20240408	160600	282511910	10000	10000	10000	10000	0
189	20240408	160500	282511910	10000	10000	10000	10000	0
190	20240408	160400	282511910	10000	10000	10000	10000	0
191	20240408	160300	282511910	10000	10000	10000	10000	0
192	20240408	160200	282511910	10000	10000	10000	10000	0
193	20240408	160100	282511910	10000	10000	10000	10000	0
194	20240408	160000	282511910	10000	10000	10000	10000	0
195	20240408	155900	282511910	10000	10000	10000	10000	0
196	20240408	155800	282511910	10000	10000	10000	10000	0
197	20240408	155700	282511910	10000	10000	10000	10000	0
198	20240408	155600	282511910	10000	10000	10000	10000	0
199	20240408	155500	282511910	10000	10000	10000	10000	0
200	20240408	155400	282511910	10000	10000	10000	10000	0
201	20240408	155300	282511910	10000	10000	10000	10000	0
202	20240408	155200	282511910	10000	10000	10000	10000	0
203	20240408	155100	282511910	10000	10000	10000	10000	0
204	20240408	155000	282511910	10000	10000	10000	10000	0
205	20240408	154900	282511910	10000	10000	10000	10000	0
206	20240408	154800	282511910	10000	10000	10000	10000	0
207	20240408	154700	282511910	10000	10000	10000	10000	0
208	20240408	154600	282511910	10000	10000	10000	10000	0
209	20240408	154500	282511910	10000	10000	10000	10000	0
210	20240408	154400	282511910	10000	10000	10000	10000	0
211	20240408	154300	282511910	10000	10000	10000	10000	0
212	20240408	154200	282511910	10000	10000	10000	10000	101
213	20240408	154100	282511910	10000	10000	10000	10000	0
214	20240408	154000	282511910	10000	10000	10000	10000	0
215	20240408	153900	282511910	10000	10000	10000	10000	0
216	20240408	153800	282511910	10000	10000	10000	10000	0
217	20240408	153700	282511910	10000	10000	10000	10000	0
218	20240408	153600	282511910	10000	10000	10000	10000	0
219	20240408	153500	282511910	10000	10000	10000	10000	0
220	20240408	153400	282511910	10000	10000	10000	10000	0
221	20240408	153300	282511910	10000	10000	10000	10000	0
222	20240408	153200	282511910	10000	10000	10000	10000	0
223	20240408	153100	282511910	10000	10000	10000	10000	0
224	20240408	153000	282511910	10000	10000	10000	10000	101
225	20240408	152900	281501910	10000	10000	10000	10000	0
226	20240408	152800	281501910	10000	10000	10000	10000	0
227	20240408	152700	281501910	10000	10000	10000	10000	0
228	20240408	152600	281501910	10000	10000	10000	10000	0
229	20240408	152500	281501910	10000	10000	10000	10000	0
230	20240408	152400	281501910	10000	10000	10000	10000	0
231	20240408	152300	281501910	10000	10000	10000	10000	0
232	20240408	152200	281501910	10000	10000	10000	10000	0
233	20240408	152100	281501910	10000	10000	10000	10000	0
234	20240408	152000	281501910	10000	10000	10000	10000	0
235	20240408	151900	281501910	10000	10000	10000	10000	1
236	20240408	151800	281491910	9980	9980	9980	9980	6
237	20240408	151700	281432030	9980	9980	9980	9980	0
238	20240408	151600	281432030	9980	9980	9980	9980	10
239	20240408	151500	281332230	9970	9970	9970	9970	0
240	20240408	151400	281332230	9970	9970	9970	9970	0
241	20240408	151300	281332230	9970	9970	9970	9970	16
242	20240408	151200	281172710	9970	9990	9990	9970	23
243	20240408	151100	280943120	9990	9990	9990	9990	82
244	20240408	151000	280123940	9980	9980	9980	9980	2
245	20240408	150900	280103980	9980	9980	9980	9980	0
246	20240408	150800	280103980	9980	9980	9980	9980	1
247	20240408	150700	280094000	9980	9980	9980	9980	228
248	20240408	150600	277818560	10000	10000	10000	10000	0
249	20240408	150500	277818560	10000	10000	10000	10000	0
250	20240408	150400	277818560	10000	9980	10000	9980	121
251	20240408	150300	276608980	9980	9980	9980	9980	0
252	20240408	150200	276608980	9980	9980	9980	9980	0
253	20240408	150100	276608980	9980	9980	9980	9980	0
254	20240408	150000	276608980	9980	9980	9980	9980	10
255	20240408	145900	276509180	9970	9970	9970	9970	0
256	20240408	145800	276509180	9970	9970	9970	9970	300
257	20240408	145700	273518180	9970	9980	9980	9970	1000
258	20240408	145600	263542000	9990	9990	9990	9990	0
259	20240408	145500	263542000	9990	9990	9990	9990	5
260	20240408	145400	263492050	9980	9980	9980	9980	23
261	20240408	145300	263262510	10000	10000	10000	10000	0
262	20240408	145200	263262510	10000	10000	10000	10000	0
263	20240408	145100	263262510	10000	10000	10000	10000	1
264	20240408	145000	263252510	9980	9980	9980	9980	0
265	20240408	144900	263252510	9980	9980	9980	9980	14
266	20240408	144800	263112790	9980	9980	9980	9980	0
267	20240408	144700	263112790	9980	9980	9980	9980	200
268	20240408	144600	261116790	9990	9990	9990	9990	0
269	20240408	144500	261116790	9990	9990	9990	9990	0
270	20240408	144400	261116790	9990	9990	9990	9990	0
271	20240408	144300	261116790	9990	9990	9990	9990	0
272	20240408	144200	261116790	9990	9990	9990	9990	0
273	20240408	144100	261116790	9990	9990	9990	9990	0
274	20240408	144000	261116790	9990	9990	9990	9990	1
275	20240408	143900	261106800	9990	9990	9990	9990	100
276	20240408	143800	260107800	9990	9990	9990	9990	0
277	20240408	143700	260107800	9990	9990	9990	9990	0
278	20240408	143600	260107800	9990	9990	9990	9990	0
279	20240408	143500	260107800	9990	9990	9990	9990	0
280	20240408	143400	260107800	9990	9980	9990	9980	26
281	20240408	143300	259848310	9980	9990	10000	9980	127
282	20240408	143200	258579820	10000	10000	10000	10000	0
283	20240408	143100	258579820	10000	10000	10000	10000	100
284	20240408	143000	257579820	10000	10000	10000	10000	1
285	20240408	142900	257569820	10000	10000	10000	10000	0
286	20240408	142800	257569820	10000	10000	10000	10000	0
287	20240408	142700	257569820	10000	10000	10000	10000	0
288	20240408	142600	257569820	10000	10000	10000	10000	1
289	20240408	142500	257559820	10000	10000	10000	10000	20
290	20240408	142400	257359820	10000	10000	10000	10000	0
291	20240408	142300	257359820	10000	10000	10000	10000	0
292	20240408	142200	257359820	10000	10000	10000	10000	100
293	20240408	142100	256359820	10000	10000	10000	10000	5
294	20240408	142000	256309820	10000	9990	10000	9990	352
295	20240408	141900	252789830	9990	9990	9990	9990	50
296	20240408	141800	252290330	9990	9990	9990	9990	1
297	20240408	141700	252280340	9980	9990	9990	9980	520
298	20240408	141600	247089740	10000	10000	10000	10000	100
299	20240408	141500	246089740	9990	9990	9990	9990	100
300	20240408	141400	245090740	9990	9990	9990	9990	0
301	20240408	141300	245090740	9990	9990	9990	9990	1
302	20240408	141200	245080750	9990	9990	9990	9990	0
303	20240408	141100	245080750	9990	9990	9990	9990	56
304	20240408	141000	244521310	9990	9990	9990	9990	10
305	20240408	140900	244421410	9990	9990	9990	9990	0
306	20240408	140800	244421410	9990	9990	9990	9990	50
307	20240408	140700	243921910	9980	9980	9980	9980	0
308	20240408	140600	243921910	9980	9980	9980	9980	0
309	20240408	140500	243921910	9980	9980	9980	9980	0
310	20240408	140400	243921910	9980	10000	10000	9980	433
311	20240408	140300	239600550	9990	9990	9990	9990	0
312	20240408	140200	239600550	9990	9990	9990	9990	0
313	20240408	140100	239600550	9990	9990	9990	9990	97
314	20240408	140000	238631520	9990	9980	9990	9980	4
315	20240408	135900	238591570	9980	9980	9980	9980	80
316	20240408	135800	237793170	9990	10000	10000	9990	297
317	20240408	135700	234826090	10000	10000	10000	10000	22
318	20240408	135600	234606090	10000	10000	10000	10000	22
319	20240408	135500	234386090	10040	10040	10040	10040	0
320	20240408	135400	234386090	10040	10040	10040	10040	0
321	20240408	135300	234386090	10040	10020	10040	10020	316
322	20240408	135200	231219750	10040	10010	10040	10010	2
323	20240408	135100	231199700	10040	10010	10040	10010	2
324	20240408	135000	231179650	10040	10010	10040	10010	82
325	20240408	134900	230356440	10040	10040	10040	10040	0
326	20240408	134800	230356440	10040	10040	10040	10040	0
327	20240408	134700	230356440	10040	10040	10040	10040	0
328	20240408	134600	230356440	10040	10010	10040	10010	4
329	20240408	134500	230316350	10030	10010	10030	10010	4
330	20240408	134400	230276270	10000	10000	10000	10000	120
331	20240408	134300	229076270	10000	10000	10000	10000	0
332	20240408	134200	229076270	10000	10000	10000	10000	0
333	20240408	134100	229076270	10000	10000	10000	10000	0
334	20240408	134000	229076270	10000	10000	10000	10000	0
335	20240408	133900	229076270	10000	10000	10000	10000	0
336	20240408	133800	229076270	10000	10000	10000	10000	0
337	20240408	133700	229076270	10000	10000	10000	10000	0
338	20240408	133600	229076270	10000	10000	10000	10000	481
339	20240408	133500	224266270	10000	10000	10000	10000	50
340	20240408	133400	223766270	10000	10000	10000	10000	0
341	20240408	133300	223766270	10000	10000	10000	10000	0
342	20240408	133200	223766270	10000	10000	10000	10000	1
343	20240408	133100	223756270	9990	9990	9990	9990	0
344	20240408	133000	223756270	9990	9990	9990	9990	381
345	20240408	132900	219950080	9990	9990	9990	9990	467
346	20240408	132800	215284750	9990	9990	9990	9990	1097
347	20240408	132700	204325720	9990	9990	9990	9990	0
348	20240408	132600	204325720	9990	9990	9990	9990	24
349	20240408	132500	204085960	9990	9990	9990	9990	0
350	20240408	132400	204085960	9990	10000	10000	9990	311
351	20240408	132300	200977960	10000	10000	10000	10000	0
352	20240408	132200	200977960	10000	10010	10010	10000	1506
353	20240408	132100	185917860	10020	10020	10020	10020	31
354	20240408	132000	185607240	10020	10020	10020	10020	0
355	20240408	131900	185607240	10020	10020	10020	10020	600
356	20240408	131800	179595240	10020	10010	10020	10010	607
357	20240408	131700	173513170	10010	10010	10010	10010	0
358	20240408	131600	173513170	10010	10010	10010	10010	20
359	20240408	131500	173312970	10010	10010	10010	10010	0
360	20240408	131400	173312970	10010	10010	10010	10010	0
361	20240408	131300	173312970	10010	10010	10010	10010	0
362	20240408	131200	173312970	10010	10010	10010	10010	23
363	20240408	131100	173082740	10020	10020	10020	10020	0
364	20240408	131000	173082740	10020	10020	10020	10020	1
365	20240408	130900	173072720	10020	10020	10020	10020	0
366	20240408	130800	173072720	10020	10020	10020	10020	1
367	20240408	130700	173062700	10020	10020	10020	10020	0
368	20240408	130600	173062700	10020	10020	10020	10010	1975
369	20240408	130500	153281610	10020	10020	10020	10020	0
370	20240408	130400	153281610	10020	10020	10020	10020	0
371	20240408	130300	153281610	10020	10020	10020	10020	45
372	20240408	130200	152830710	10020	10020	10020	10020	0
373	20240408	130100	152830710	10020	10020	10020	10020	25
374	20240408	130000	152580210	10030	10030	10030	10030	0
375	20240408	125900	152580210	10030	10030	10030	10030	28
376	20240408	125800	152299370	10030	10030	10030	10030	43
377	20240408	125700	151868080	10030	10030	10030	10030	31
378	20240408	125600	151557150	10030	10030	10030	10030	0
379	20240408	125500	151557150	10030	10030	10030	10030	100
380	20240408	125400	150554150	10030	10030	10030	10030	0
381	20240408	125300	150554150	10030	10030	10030	10030	0
382	20240408	125200	150554150	10030	10030	10030	10030	0
383	20240408	125100	150554150	10030	10030	10030	10030	0
384	20240408	125000	150554150	10030	10030	10030	10030	0
385	20240408	124900	150554150	10030	10030	10030	10030	0
386	20240408	124800	150554150	10030	10030	10030	10030	0
387	20240408	124700	150554150	10030	10030	10030	10030	0
388	20240408	124600	150554150	10030	10030	10030	10030	0
389	20240408	124500	150554150	10030	10030	10030	10030	3
390	20240408	124400	150524060	10030	10030	10030	10030	121
391	20240408	124300	149310430	10030	10030	10030	10030	0
392	20240408	124200	149310430	10030	10030	10030	10030	0
393	20240408	124100	149310430	10030	10030	10030	10030	0
394	20240408	124000	149310430	10030	10020	10030	10020	27
395	20240408	123900	149039850	10030	10030	10030	10030	0
396	20240408	123800	149039850	10030	10030	10030	10030	0
397	20240408	123700	149039850	10030	10030	10030	10030	34
398	20240408	123600	148698830	10030	10030	10030	10030	501
399	20240408	123500	143673800	10030	10030	10030	10030	0
400	20240408	123400	143673800	10030	10030	10030	10030	0
401	20240408	123300	143673800	10030	10030	10030	10030	349
402	20240408	123200	140173330	10030	10030	10030	10030	0
403	20240408	123100	140173330	10030	10030	10030	10030	0
404	20240408	123000	140173330	10030	10030	10030	10030	0
405	20240408	122900	140173330	10030	10030	10030	10030	25
406	20240408	122800	139922580	10030	10030	10030	10030	0
407	20240408	122700	139922580	10030	10030	10030	10030	0
408	20240408	122600	139922580	10030	10030	10030	10030	0
409	20240408	122500	139922580	10030	10030	10030	10030	0
410	20240408	122400	139922580	10030	10030	10030	10030	0
411	20240408	122300	139922580	10030	10030	10030	10030	0
412	20240408	122200	139922580	10030	10030	10030	10030	0
413	20240408	122100	139922580	10030	10030	10030	10030	0
414	20240408	122000	139922580	10030	10030	10030	10030	0
415	20240408	121900	139922580	10030	10030	10030	10030	0
416	20240408	121800	139922580	10030	10030	10030	10030	24
417	20240408	121700	139681860	10040	10040	10040	10040	0
418	20240408	121600	139681860	10040	10040	10040	10040	1
419	20240408	121500	139671820	10030	10030	10030	10030	0
420	20240408	121400	139671820	10030	10030	10030	10030	0
421	20240408	121300	139671820	10030	10030	10030	10030	0
422	20240408	121200	139671820	10030	10030	10030	10030	0
423	20240408	121100	139671820	10030	10030	10030	10030	0
424	20240408	121000	139671820	10030	10030	10030	10030	0
425	20240408	120900	139671820	10030	10030	10030	10030	0
426	20240408	120800	139671820	10030	10030	10030	10030	0
427	20240408	120700	139671820	10030	10030	10030	10030	24
428	20240408	120600	139431100	10040	10040	10040	10040	1
429	20240408	120500	139421060	10040	10040	10040	10040	0
430	20240408	120400	139421060	10040	10040	10040	10040	0
431	20240408	120300	139421060	10040	10040	10040	10040	0
432	20240408	120200	139421060	10040	10040	10040	10040	0
433	20240408	120100	139421060	10040	10040	10040	10040	0
434	20240408	120000	139421060	10040	10040	10040	10040	0
435	20240408	115900	139421060	10040	10040	10040	10040	1
436	20240408	115800	139411020	10030	10030	10030	10030	0
437	20240408	115700	139411020	10030	10030	10030	10030	24
438	20240408	115600	139170300	10030	10030	10030	10030	0
439	20240408	115500	139170300	10030	10030	10030	10030	1
440	20240408	115400	139160270	10030	10030	10030	10030	0
441	20240408	115300	139160270	10030	10030	10030	10030	0
442	20240408	115200	139160270	10030	10030	10030	10030	0
443	20240408	115100	139160270	10030	10030	10030	10030	0
444	20240408	115000	139160270	10030	10030	10030	10030	0
445	20240408	114900	139160270	10030	10030	10030	10030	0
446	20240408	114800	139160270	10030	10030	10030	10030	431
447	20240408	114700	134837340	10030	10030	10030	10030	0
448	20240408	114600	134837340	10030	10030	10030	10030	23
449	20240408	114500	134606650	10040	10040	10040	10040	0
450	20240408	114400	134606650	10040	10040	10040	10040	0
451	20240408	114300	134606650	10040	10040	10040	10040	0
452	20240408	114200	134606650	10040	10040	10040	10040	1
453	20240408	114100	134596610	10040	10040	10040	10040	0
454	20240408	114000	134596610	10040	10030	10040	10030	122
455	20240408	113900	133372940	10030	10030	10030	10030	0
456	20240408	113800	133372940	10030	10030	10030	10030	10
457	20240408	113700	133272640	10030	10030	10030	10030	74
458	20240408	113600	132530420	10040	10030	10040	10030	75
459	20240408	113500	131777670	10040	10040	10040	10040	0
460	20240408	113400	131777670	10040	10040	10040	10040	0
461	20240408	113300	131777670	10040	10040	10040	10040	30
462	20240408	113200	131476470	10040	10040	10040	10040	0
463	20240408	113100	131476470	10040	10040	10040	10040	0
464	20240408	113000	131476470	10040	10040	10040	10040	50
465	20240408	112900	130974470	10040	10040	10040	10040	0
466	20240408	112800	130974470	10040	10040	10040	10040	484
467	20240408	112700	126115110	10050	10050	10050	10050	321
468	20240408	112600	122889060	10060	10060	10060	10060	0
469	20240408	112500	122889060	10060	10060	10060	10060	8
470	20240408	112400	122808580	10050	10050	10050	10050	0
471	20240408	112300	122808580	10050	10050	10050	10050	80
472	20240408	112200	122004580	10050	10050	10050	10050	0
473	20240408	112100	122004580	10050	10050	10050	10050	7
474	20240408	112000	121934230	10050	10050	10050	10050	90
475	20240408	111900	121029730	10050	10050	10050	10050	0
476	20240408	111800	121029730	10050	10050	10050	10050	0
477	20240408	111700	121029730	10050	10050	10050	10050	0
478	20240408	111600	121029730	10050	10050	10050	10050	1
479	20240408	111500	121019680	10050	10050	10050	10050	5
480	20240408	111400	120969430	10040	10040	10040	10040	47
481	20240408	111300	120497550	10060	10060	10060	10060	0
482	20240408	111200	120497550	10060	10060	10060	10060	0
483	20240408	111100	120497550	10060	10060	10060	10060	0
484	20240408	111000	120497550	10060	10060	10060	10060	0
485	20240408	110900	120497550	10060	10060	10060	10060	0
486	20240408	110800	120497550	10060	10060	10060	10060	0
487	20240408	110700	120497550	10060	10060	10060	10060	5
488	20240408	110600	120447250	10060	10060	10060	10060	0
489	20240408	110500	120447250	10060	10060	10060	10060	0
490	20240408	110400	120447250	10060	10060	10060	10060	6
491	20240408	110300	120386890	10060	10060	10060	10060	300
492	20240408	110200	117368890	10060	10060	10060	10060	0
493	20240408	110100	117368890	10060	10060	10060	10060	105
494	20240408	110000	116312590	10060	10060	10060	10060	30
495	20240408	105900	116010790	10040	10040	10040	10040	0
496	20240408	105800	116010790	10040	10040	10040	10040	0
497	20240408	105700	116010790	10040	10040	10040	10040	0
498	20240408	105600	116010790	10040	10040	10040	10040	10
499	20240408	105500	115910390	10040	10040	10040	10040	0
500	20240408	105400	115910390	10040	10040	10040	10040	22
501	20240408	105300	115689510	10050	10050	10050	10050	8
502	20240408	105200	115609110	10040	10040	10040	10040	45
503	20240408	105100	115157310	10050	10050	10050	10050	1
504	20240408	105000	115147260	10050	10050	10050	10050	1
505	20240408	104900	115137210	10040	10040	10040	10040	0
506	20240408	104800	115137210	10040	10040	10040	10040	0
507	20240408	104700	115137210	10040	10040	10040	10040	105
508	20240408	104600	114083010	10040	10040	10040	10040	0
509	20240408	104500	114083010	10040	10040	10040	10040	0
510	20240408	104400	114083010	10040	10050	10050	10040	500
511	20240408	104300	109062950	10050	10050	10050	10050	0
512	20240408	104200	109062950	10050	10050	10050	10050	0
513	20240408	104100	109062950	10050	10050	10050	10050	0
514	20240408	104000	109062950	10050	10050	10050	10050	0
515	20240408	103900	109062950	10050	10050	10050	10050	376
516	20240408	103800	105284150	10050	10050	10050	10050	0
517	20240408	103700	105284150	10050	10050	10050	10050	0
518	20240408	103600	105284150	10050	10050	10050	10050	0
519	20240408	103500	105284150	10050	10050	10050	10050	0
520	20240408	103400	105284150	10050	10050	10050	10050	842
521	20240408	103300	96822050	10050	10050	10050	10050	100
522	20240408	103200	95817050	10040	10040	10040	10040	204
523	20240408	103100	93768890	10050	10040	10050	10040	89
524	20240408	103000	92875310	10040	10040	10040	10040	10
525	20240408	102900	92774910	10030	10030	10030	10030	0
526	20240408	102800	92774910	10030	10030	10030	10030	0
527	20240408	102700	92774910	10030	10030	10030	10030	0
528	20240408	102600	92774910	10030	10030	10030	10030	0
529	20240408	102500	92774910	10030	10030	10030	10030	23
530	20240408	102400	92544220	10040	10040	10040	10040	0
531	20240408	102300	92544220	10040	10040	10040	10040	531
532	20240408	102200	87212980	10040	10040	10040	10040	0
533	20240408	102100	87212980	10040	10040	10040	10040	0
534	20240408	102000	87212980	10040	10040	10040	10040	0
535	20240408	101900	87212980	10040	10040	10040	10040	0
536	20240408	101800	87212980	10040	10040	10040	10040	0
537	20240408	101700	87212980	10040	10040	10040	10040	0
538	20240408	101600	87212980	10040	10040	10040	10040	23
539	20240408	101500	86982060	10050	10050	10050	10050	1
540	20240408	101400	86972010	10040	10040	10040	10040	0
541	20240408	101300	86972010	10040	10040	10040	10040	0
542	20240408	101200	86972010	10040	10040	10040	10040	0
543	20240408	101100	86972010	10040	10040	10040	10040	0
544	20240408	101000	86972010	10040	10040	10040	10040	3
545	20240408	100900	86941890	10050	10050	10050	10050	0
546	20240408	100800	86941890	10050	10050	10050	10050	0
547	20240408	100700	86941890	10050	10050	10050	10050	0
548	20240408	100600	86941890	10050	10050	10050	10050	5
549	20240408	100500	86891640	10040	10040	10040	10040	46
550	20240408	100400	86429800	10040	10040	10040	10040	5
551	20240408	100300	86379600	10040	10040	10040	10040	54
552	20240408	100200	85837440	10040	10030	10040	10030	5
553	20240408	100100	85787250	10030	10030	10030	10030	1
554	20240408	100000	85777220	10030	10030	10030	10020	208
555	20240408	095900	83691200	10030	10030	10030	10030	200
556	20240408	095800	81685200	10030	10030	10030	10030	16
557	20240408	095700	81524720	10030	10030	10030	10030	174
558	20240408	095600	79779500	10030	10030	10030	10030	0
559	20240408	095500	79779500	10030	10030	10030	10030	0
560	20240408	095400	79779500	10030	10030	10030	10030	10
561	20240408	095300	79679200	10030	10030	10030	10030	0
562	20240408	095200	79679200	10030	10030	10030	10030	22
563	20240408	095100	79458540	10040	10040	10040	10040	0
564	20240408	095000	79458540	10040	10040	10040	10040	1
565	20240408	094900	79448500	10050	10050	10050	10050	0
566	20240408	094800	79448500	10050	10050	10050	10050	0
567	20240408	094700	79448500	10050	10050	10050	10050	8
568	20240408	094600	79368100	10050	10050	10050	10050	0
569	20240408	094500	79368100	10050	10050	10050	10050	0
570	20240408	094400	79368100	10050	10050	10050	10050	2
571	20240408	094300	79348000	10050	10050	10050	10050	10
572	20240408	094200	79247500	10040	10040	10040	10040	42
573	20240408	094100	78825820	10040	10040	10040	10040	58
574	20240408	094000	78243500	10040	10040	10040	10040	72
575	20240408	093900	77520620	10040	10030	10040	10030	201
576	20240408	093800	75503580	10030	10030	10030	10030	0
577	20240408	093700	75503580	10030	10030	10030	10030	0
578	20240408	093600	75503580	10030	10030	10030	10030	0
579	20240408	093500	75503580	10030	10030	10030	10030	0
580	20240408	093400	75503580	10030	10030	10030	10030	0
581	20240408	093300	75503580	10030	10030	10030	10030	0
582	20240408	093200	75503580	10030	10030	10030	10030	0
583	20240408	093100	75503580	10030	10030	10030	10030	0
584	20240408	093000	75503580	10030	10030	10030	10030	302
585	20240408	092900	72474520	10030	10030	10030	10030	0
586	20240408	092800	72474520	10030	10030	10030	10030	656
587	20240408	092700	65894840	10030	10030	10030	10030	1
588	20240408	092600	65884810	10050	10050	10050	10050	100
589	20240408	092500	64879810	10050	10050	10050	10050	0
590	20240408	092400	64879810	10050	10050	10050	10050	6
591	20240408	092300	64819510	10050	10050	10050	10050	5
592	20240408	092200	64769260	10030	10030	10030	10030	0
593	20240408	092100	64769260	10030	10030	10030	10030	0
594	20240408	092000	64769260	10030	10040	10040	10030	457
595	20240408	091900	60185440	10050	10050	10050	10050	100
596	20240408	091800	59180440	10040	10040	10040	10040	0
597	20240408	091700	59180440	10040	10030	10040	10030	969
598	20240408	091600	49451740	10040	10030	10040	10030	126
599	20240408	091500	48186960	10050	10050	10050	10050	2
600	20240408	091400	48166860	10050	10050	10050	10050	6
601	20240408	091300	48106560	10050	10050	10050	10050	54
602	20240408	091200	47563860	10050	10050	10050	10050	0
603	20240408	091100	47563860	10050	10060	10060	10050	609
604	20240408	091000	41443310	10060	10060	10060	10060	0
605	20240408	090900	41443310	10060	10050	10060	10050	534
606	20240408	090800	36071280	10020	10020	10020	10020	50
607	20240408	090700	35570280	10070	10070	10070	10070	1
608	20240408	090600	35560210	10020	10050	10090	10020	558
609	20240408	090500	29959020	10050	10040	10050	10040	209
610	20240408	090400	27860280	10050	10050	10050	10050	0
611	20240408	090300	27860280	10050	10050	10050	10050	1
612	20240408	090200	27850230	10070	10070	10070	10070	154
613	20240408	090100	26299450	10000	10000	10000	10000	0
614	20240408	090000	26299450	10000	10110	10110	10000	2610