KissMeData/007770/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184600	381047010	13270	13270	13270	13270	1024
3	20240408	184500	381047010	13270	13270	13270	13270	0
4	20240408	184400	381047010	13270	13270	13270	13270	0
5	20240408	184300	381047010	13270	13270	13270	13270	0
6	20240408	184200	381047010	13270	13270	13270	13270	0
7	20240408	184100	381047010	13270	13270	13270	13270	0
8	20240408	184000	381047010	13270	13270	13270	13270	0
9	20240408	183900	381047010	13270	13270	13270	13270	0
10	20240408	183800	381047010	13270	13270	13270	13270	0
11	20240408	183700	381047010	13270	13270	13270	13270	0
12	20240408	183600	381047010	13270	13270	13270	13270	0
13	20240408	183500	381047010	13270	13270	13270	13270	0
14	20240408	183400	381047010	13270	13270	13270	13270	0
15	20240408	183300	381047010	13270	13270	13270	13270	0
16	20240408	183200	381047010	13270	13270	13270	13270	0
17	20240408	183100	381047010	13270	13270	13270	13270	0
18	20240408	183000	381047010	13270	13270	13270	13270	0
19	20240408	182900	381047010	13270	13270	13270	13270	0
20	20240408	182800	381047010	13270	13270	13270	13270	0
21	20240408	182700	381047010	13270	13270	13270	13270	0
22	20240408	182600	381047010	13270	13270	13270	13270	0
23	20240408	182500	381047010	13270	13270	13270	13270	0
24	20240408	182400	381047010	13270	13270	13270	13270	0
25	20240408	182300	381047010	13270	13270	13270	13270	0
26	20240408	182200	381047010	13270	13270	13270	13270	0
27	20240408	182100	381047010	13270	13270	13270	13270	0
28	20240408	182000	381047010	13270	13270	13270	13270	0
29	20240408	181900	381047010	13270	13270	13270	13270	0
30	20240408	181800	381047010	13270	13270	13270	13270	0
31	20240408	181700	381047010	13270	13270	13270	13270	0
32	20240408	181600	381047010	13270	13270	13270	13270	1024
33	20240408	181500	381047010	13270	13270	13270	13270	0
34	20240408	181400	381047010	13270	13270	13270	13270	0
35	20240408	181300	381047010	13270	13270	13270	13270	0
36	20240408	181200	381047010	13270	13270	13270	13270	0
37	20240408	181100	381047010	13270	13270	13270	13270	0
38	20240408	181000	381047010	13270	13270	13270	13270	0
39	20240408	180900	381047010	13270	13270	13270	13270	0
40	20240408	180800	381047010	13270	13270	13270	13270	0
41	20240408	180700	381047010	13270	13270	13270	13270	0
42	20240408	180600	381047010	13270	13270	13270	13270	0
43	20240408	180500	381047010	13270	13270	13270	13270	0
44	20240408	180400	381047010	13270	13270	13270	13270	0
45	20240408	180300	381047010	13270	13270	13270	13270	0
46	20240408	180200	381047010	13270	13270	13270	13270	0
47	20240408	180100	381047010	13270	13270	13270	13270	0
48	20240408	180000	381047010	13270	13270	13270	13270	0
49	20240408	175900	381047010	13270	13270	13270	13270	0
50	20240408	175800	381047010	13270	13270	13270	13270	0
51	20240408	175700	381047010	13270	13270	13270	13270	0
52	20240408	175600	381047010	13270	13270	13270	13270	0
53	20240408	175500	381047010	13270	13270	13270	13270	0
54	20240408	175400	381047010	13270	13270	13270	13270	0
55	20240408	175300	381047010	13270	13270	13270	13270	0
56	20240408	175200	381047010	13270	13270	13270	13270	0
57	20240408	175100	381047010	13270	13270	13270	13270	0
58	20240408	175000	381047010	13270	13270	13270	13270	0
59	20240408	174900	381047010	13270	13270	13270	13270	0
60	20240408	174800	381047010	13270	13270	13270	13270	0
61	20240408	174700	381047010	13270	13270	13270	13270	0
62	20240408	174600	381047010	13270	13270	13270	13270	1024
63	20240408	174500	381047010	13270	13270	13270	13270	0
64	20240408	174400	381047010	13270	13270	13270	13270	0
65	20240408	174300	381047010	13270	13270	13270	13270	0
66	20240408	174200	381047010	13270	13270	13270	13270	0
67	20240408	174100	381047010	13270	13270	13270	13270	0
68	20240408	174000	381047010	13270	13270	13270	13270	0
69	20240408	173900	381047010	13270	13270	13270	13270	0
70	20240408	173800	381047010	13270	13270	13270	13270	0
71	20240408	173700	381047010	13270	13270	13270	13270	0
72	20240408	173600	381047010	13270	13270	13270	13270	0
73	20240408	173500	381047010	13270	13270	13270	13270	0
74	20240408	173400	381047010	13270	13270	13270	13270	0
75	20240408	173300	381047010	13270	13270	13270	13270	0
76	20240408	173200	381047010	13270	13270	13270	13270	0
77	20240408	173100	381047010	13270	13270	13270	13270	0
78	20240408	173000	381047010	13270	13270	13270	13270	0
79	20240408	172900	381047010	13270	13270	13270	13270	0
80	20240408	172800	381047010	13270	13270	13270	13270	0
81	20240408	172700	381047010	13270	13270	13270	13270	0
82	20240408	172600	381047010	13270	13270	13270	13270	0
83	20240408	172500	381047010	13270	13270	13270	13270	0
84	20240408	172400	381047010	13270	13270	13270	13270	0
85	20240408	172300	381047010	13270	13270	13270	13270	0
86	20240408	172200	381047010	13270	13270	13270	13270	0
87	20240408	172100	381047010	13270	13270	13270	13270	0
88	20240408	172000	381047010	13270	13270	13270	13270	0
89	20240408	171900	381047010	13270	13270	13270	13270	0
90	20240408	171800	381047010	13270	13270	13270	13270	0
91	20240408	171700	381047010	13270	13270	13270	13270	0
92	20240408	171600	381047010	13270	13270	13270	13270	1024
93	20240408	171500	381047010	13270	13270	13270	13270	0
94	20240408	171400	381047010	13270	13270	13270	13270	0
95	20240408	171300	381047010	13270	13270	13270	13270	0
96	20240408	171200	381047010	13270	13270	13270	13270	0
97	20240408	171100	381047010	13270	13270	13270	13270	0
98	20240408	171000	381047010	13270	13270	13270	13270	0
99	20240408	170900	381047010	13270	13270	13270	13270	0
100	20240408	170800	381047010	13270	13270	13270	13270	0
101	20240408	170700	381047010	13270	13270	13270	13270	0
102	20240408	170600	381047010	13270	13270	13270	13270	0
103	20240408	170500	381047010	13270	13270	13270	13270	0
104	20240408	170400	381047010	13270	13270	13270	13270	0
105	20240408	170300	381047010	13270	13270	13270	13270	0
106	20240408	170200	381047010	13270	13270	13270	13270	0
107	20240408	170100	381047010	13270	13270	13270	13270	0
108	20240408	170000	381047010	13270	13270	13270	13270	0
109	20240408	165900	381047010	13270	13270	13270	13270	0
110	20240408	165800	381047010	13270	13270	13270	13270	0
111	20240408	165700	381047010	13270	13270	13270	13270	0
112	20240408	165600	381047010	13270	13270	13270	13270	0
113	20240408	165500	381047010	13270	13270	13270	13270	0
114	20240408	165400	381047010	13270	13270	13270	13270	0
115	20240408	165300	381047010	13270	13270	13270	13270	0
116	20240408	165200	381047010	13270	13270	13270	13270	0
117	20240408	165100	381047010	13270	13270	13270	13270	0
118	20240408	165000	381047010	13270	13270	13270	13270	0
119	20240408	164900	381047010	13270	13270	13270	13270	0
120	20240408	164800	381047010	13270	13270	13270	13270	0
121	20240408	164700	381047010	13270	13270	13270	13270	0
122	20240408	164600	381047010	13270	13270	13270	13270	1024
123	20240408	164500	381047010	13270	13270	13270	13270	0
124	20240408	164400	381047010	13270	13270	13270	13270	0
125	20240408	164300	381047010	13270	13270	13270	13270	0
126	20240408	164200	381047010	13270	13270	13270	13270	0
127	20240408	164100	381047010	13270	13270	13270	13270	0
128	20240408	164000	381047010	13270	13270	13270	13270	0
129	20240408	163900	381047010	13270	13270	13270	13270	0
130	20240408	163800	381047010	13270	13270	13270	13270	0
131	20240408	163700	381047010	13270	13270	13270	13270	0
132	20240408	163600	381047010	13270	13270	13270	13270	0
133	20240408	163500	381047010	13270	13270	13270	13270	0
134	20240408	163400	381047010	13270	13270	13270	13270	0
135	20240408	163300	381047010	13270	13270	13270	13270	0
136	20240408	163200	381047010	13270	13270	13270	13270	0
137	20240408	163100	381047010	13270	13270	13270	13270	0
138	20240408	163000	381047010	13270	13270	13270	13270	0
139	20240408	162900	381047010	13270	13270	13270	13270	0
140	20240408	162800	381047010	13270	13270	13270	13270	0
141	20240408	162700	381047010	13270	13270	13270	13270	0
142	20240408	162600	381047010	13270	13270	13270	13270	0
143	20240408	162500	381047010	13270	13270	13270	13270	0
144	20240408	162400	381047010	13270	13270	13270	13270	0
145	20240408	162300	381047010	13270	13270	13270	13270	0
146	20240408	162200	381047010	13270	13270	13270	13270	0
147	20240408	162100	381047010	13270	13270	13270	13270	0
148	20240408	162000	381047010	13270	13270	13270	13270	0
149	20240408	161900	381047010	13270	13270	13270	13270	0
150	20240408	161800	381047010	13270	13270	13270	13270	0
151	20240408	161700	381047010	13270	13270	13270	13270	0
152	20240408	161600	381047010	13270	13270	13270	13270	1024
153	20240408	161500	381047010	13270	13270	13270	13270	0
154	20240408	161400	381047010	13270	13270	13270	13270	0
155	20240408	161300	381047010	13270	13270	13270	13270	0
156	20240408	161200	381047010	13270	13270	13270	13270	0
157	20240408	161100	381047010	13270	13270	13270	13270	0
158	20240408	161000	381047010	13270	13270	13270	13270	0
159	20240408	160900	381047010	13270	13270	13270	13270	0
160	20240408	160800	381047010	13270	13270	13270	13270	0
161	20240408	160700	381047010	13270	13270	13270	13270	0
162	20240408	160600	381047010	13270	13270	13270	13270	0
163	20240408	160500	381047010	13270	13270	13270	13270	0
164	20240408	160400	381047010	13270	13270	13270	13270	0
165	20240408	160300	381047010	13270	13270	13270	13270	0
166	20240408	160200	381047010	13270	13270	13270	13270	0
167	20240408	160100	381047010	13270	13270	13270	13270	0
168	20240408	160000	381047010	13270	13270	13270	13270	0
169	20240408	155900	381047010	13270	13270	13270	13270	0
170	20240408	155800	381047010	13270	13270	13270	13270	0
171	20240408	155700	381047010	13270	13270	13270	13270	0
172	20240408	155600	381047010	13270	13270	13270	13270	0
173	20240408	155500	381047010	13270	13270	13270	13270	0
174	20240408	155400	381047010	13270	13270	13270	13270	0
175	20240408	155300	381047010	13270	13270	13270	13270	0
176	20240408	155200	381047010	13270	13270	13270	13270	0
177	20240408	155100	381047010	13270	13270	13270	13270	0
178	20240408	155000	381047010	13270	13270	13270	13270	0
179	20240408	154900	381047010	13270	13270	13270	13270	0
180	20240408	154800	381047010	13270	13270	13270	13270	0
181	20240408	154700	381047010	13270	13270	13270	13270	0
182	20240408	154600	381047010	13270	13270	13270	13270	1024
183	20240408	154500	381047010	13270	13270	13270	13270	0
184	20240408	154400	381047010	13270	13270	13270	13270	0
185	20240408	154300	381047010	13270	13270	13270	13270	0
186	20240408	154200	381047010	13270	13270	13270	13270	0
187	20240408	154100	381047010	13270	13270	13270	13270	0
188	20240408	154000	381047010	13270	13270	13270	13270	0
189	20240408	153900	381047010	13270	13270	13270	13270	0
190	20240408	153800	381047010	13270	13270	13270	13270	0
191	20240408	153700	381047010	13270	13270	13270	13270	0
192	20240408	153600	381047010	13270	13270	13270	13270	0
193	20240408	153500	381047010	13270	13270	13270	13270	0
194	20240408	153400	381047010	13270	13270	13270	13270	0
195	20240408	153300	381047010	13270	13270	13270	13270	0
196	20240408	153200	381047010	13270	13270	13270	13270	0
197	20240408	153100	381047010	13270	13270	13270	13270	0
198	20240408	153000	381047010	13270	13270	13270	13270	1024
199	20240408	152900	367458530	13300	13300	13300	13300	0
200	20240408	152800	367458530	13300	13300	13300	13300	0
201	20240408	152700	367458530	13300	13300	13300	13300	0
202	20240408	152600	367458530	13300	13300	13300	13300	0
203	20240408	152500	367458530	13300	13300	13300	13300	0
204	20240408	152400	367458530	13300	13300	13300	13300	0
205	20240408	152300	367458530	13300	13300	13300	13300	0
206	20240408	152200	367458530	13300	13300	13300	13300	0
207	20240408	152100	367458530	13300	13300	13300	13300	0
208	20240408	152000	367458530	13300	13300	13300	13300	0
209	20240408	151900	367458530	13300	13300	13300	13300	97
210	20240408	151800	366168430	13340	13340	13340	13340	3
211	20240408	151700	366128410	13310	13310	13310	13310	28
212	20240408	151600	365755730	13300	13300	13300	13300	10
213	20240408	151500	365622730	13300	13300	13300	13300	4
214	20240408	151400	365569530	13310	13300	13310	13300	63
215	20240408	151300	364731620	13300	13300	13300	13300	0
216	20240408	151200	364731620	13300	13290	13300	13290	50
217	20240408	151100	364067100	13270	13270	13270	13270	0
218	20240408	151000	364067100	13270	13270	13270	13270	17
219	20240408	150900	363841510	13300	13300	13300	13300	0
220	20240408	150800	363841510	13300	13270	13300	13270	460
221	20240408	150700	357724350	13270	13280	13280	13270	175
222	20240408	150600	355401630	13270	13270	13270	13270	0
223	20240408	150500	355401630	13270	13270	13270	13270	1
224	20240408	150400	355388360	13300	13300	13300	13300	0
225	20240408	150300	355388360	13300	13300	13300	13300	10
226	20240408	150200	355255360	13300	13300	13300	13300	2
227	20240408	150100	355228760	13300	13270	13300	13270	2
228	20240408	150000	355202190	13300	13280	13300	13250	528
229	20240408	145900	348196790	13280	13280	13280	13280	60
230	20240408	145800	347399990	13300	13300	13300	13300	5
231	20240408	145700	347333490	13300	13280	13300	13280	2
232	20240408	145600	347306910	13300	13300	13300	13300	0
233	20240408	145500	347306910	13300	13300	13300	13300	141
234	20240408	145400	345431610	13260	13260	13260	13260	0
235	20240408	145300	345431610	13260	13260	13260	13260	0
236	20240408	145200	345431610	13260	13260	13260	13260	0
237	20240408	145100	345431610	13260	13260	13260	13260	120
238	20240408	145000	343840410	13260	13300	13300	13260	101
239	20240408	144900	342501110	13260	13260	13260	13260	0
240	20240408	144800	342501110	13260	13260	13260	13260	0
241	20240408	144700	342501110	13260	13260	13260	13260	0
242	20240408	144600	342501110	13260	13260	13260	13260	100
243	20240408	144500	341175110	13250	13250	13250	13250	0
244	20240408	144400	341175110	13250	13250	13250	13250	165
245	20240408	144300	338988860	13260	13260	13260	13260	135
246	20240408	144200	337198760	13260	13260	13260	13260	0
247	20240408	144100	337198760	13260	13260	13260	13260	0
248	20240408	144000	337198760	13260	13260	13260	13260	2
249	20240408	143900	337172240	13260	13260	13260	13260	0
250	20240408	143800	337172240	13260	13260	13260	13260	0
251	20240408	143700	337172240	13260	13260	13260	13260	1
252	20240408	143600	337158980	13300	13300	13300	13300	0
253	20240408	143500	337158980	13300	13250	13300	13250	12
254	20240408	143400	336999880	13310	13250	13310	13250	196
255	20240408	143300	334402460	13260	13260	13260	13260	582
256	20240408	143200	326685140	13260	13280	13280	13260	412
257	20240408	143100	321219330	13280	13280	13280	13280	353
258	20240408	143000	316531490	13270	13300	13300	13270	320
259	20240408	142900	312281850	13370	13370	13370	13370	0
260	20240408	142800	312281850	13370	13300	13370	13300	15
261	20240408	142700	312081370	13300	13300	13300	13300	0
262	20240408	142600	312081370	13300	13350	13350	13300	600
263	20240408	142500	304097090	13360	13360	13360	13360	1
264	20240408	142400	304083730	13340	13340	13340	13340	0
265	20240408	142300	304083730	13340	13340	13340	13340	0
266	20240408	142200	304083730	13340	13340	13340	13340	38
267	20240408	142100	303576810	13340	13340	13340	13340	131
268	20240408	142000	301829270	13340	13340	13340	13340	0
269	20240408	141900	301829270	13340	13340	13340	13340	98
270	20240408	141800	300521950	13350	13350	13350	13350	140
271	20240408	141700	298652950	13350	13350	13350	13350	0
272	20240408	141600	298652950	13350	13350	13350	13350	0
273	20240408	141500	298652950	13350	13350	13350	13350	0
274	20240408	141400	298652950	13350	13350	13350	13350	0
275	20240408	141300	298652950	13350	13350	13350	13350	0
276	20240408	141200	298652950	13350	13350	13350	13350	0
277	20240408	141100	298652950	13350	13350	13350	13350	0
278	20240408	141000	298652950	13350	13350	13350	13350	0
279	20240408	140900	298652950	13350	13350	13350	13350	43
280	20240408	140800	298078900	13350	13350	13350	13350	0
281	20240408	140700	298078900	13350	13350	13350	13350	0
282	20240408	140600	298078900	13350	13350	13350	13350	0
283	20240408	140500	298078900	13350	13350	13350	13350	0
284	20240408	140400	298078900	13350	13350	13350	13350	7
285	20240408	140300	297985450	13390	13390	13390	13390	0
286	20240408	140200	297985450	13390	13390	13390	13390	5
287	20240408	140100	297918500	13400	13400	13400	13400	0
288	20240408	140000	297918500	13400	13400	13400	13400	0
289	20240408	135900	297918500	13400	13400	13400	13400	0
290	20240408	135800	297918500	13400	13410	13410	13400	10
291	20240408	135700	297784410	13410	13340	13410	13340	36
292	20240408	135600	297304100	13300	13300	13300	13300	0
293	20240408	135500	297304100	13300	13300	13300	13300	0
294	20240408	135400	297304100	13300	13300	13300	13300	0
295	20240408	135300	297304100	13300	13300	13300	13300	4
296	20240408	135200	297250900	13290	13340	13340	13290	588
297	20240408	135100	289422910	13420	13420	13420	13420	0
298	20240408	135000	289422910	13420	13420	13420	13420	0
299	20240408	134900	289422910	13420	13420	13420	13420	0
300	20240408	134800	289422910	13420	13420	13420	13420	17
301	20240408	134700	289194770	13420	13420	13420	13420	20
302	20240408	134600	288926370	13440	13440	13440	13440	0
303	20240408	134500	288926370	13440	13440	13440	13440	0
304	20240408	134400	288926370	13440	13440	13440	13440	0
305	20240408	134300	288926370	13440	13440	13440	13440	0
306	20240408	134200	288926370	13440	13400	13440	13400	3
307	20240408	134100	288886100	13380	13360	13380	13360	30
308	20240408	134000	288484850	13310	13310	13310	13310	20
309	20240408	133900	288218650	13310	13310	13310	13310	1
310	20240408	133800	288205340	13380	13380	13380	13380	8
311	20240408	133700	288098300	13380	13380	13380	13380	0
312	20240408	133600	288098300	13380	13380	13380	13380	0
313	20240408	133500	288098300	13380	13380	13380	13380	1
314	20240408	133400	288084920	13370	13370	13370	13370	20
315	20240408	133300	287817520	13270	13290	13290	13270	200
316	20240408	133200	285162770	13330	13320	13330	13260	673
317	20240408	133100	276205790	13480	13400	13480	13320	327
318	20240408	133000	271822930	13400	13470	13470	13400	226
319	20240408	132900	268787200	13480	13520	13520	13480	179
320	20240408	132800	266369520	13530	13530	13530	13530	15
321	20240408	132700	266166570	13540	13540	13540	13540	0
322	20240408	132600	266166570	13540	13540	13540	13540	0
323	20240408	132500	266166570	13540	13550	13550	13540	2280
324	20240408	132400	235273220	13560	13570	13570	13560	123
325	20240408	132300	233605230	13570	13570	13570	13570	0
326	20240408	132200	233605230	13570	13570	13570	13570	0
327	20240408	132100	233605230	13570	13570	13570	13570	1
328	20240408	132000	233591660	13580	13580	13580	13580	300
329	20240408	131900	229517660	13580	13580	13580	13580	0
330	20240408	131800	229517660	13580	13580	13580	13580	4
331	20240408	131700	229463340	13570	13570	13570	13570	0
332	20240408	131600	229463340	13570	13570	13570	13570	0
333	20240408	131500	229463340	13570	13570	13570	13570	0
334	20240408	131400	229463340	13570	13570	13570	13570	0
335	20240408	131300	229463340	13570	13570	13570	13570	0
336	20240408	131200	229463340	13570	13570	13570	13570	0
337	20240408	131100	229463340	13570	13570	13570	13570	1
338	20240408	131000	229449770	13590	13590	13590	13590	0
339	20240408	130900	229449770	13590	13590	13590	13590	13
340	20240408	130800	229273100	13580	13580	13580	13580	0
341	20240408	130700	229273100	13580	13580	13580	13580	463
342	20240408	130600	222985560	13550	13550	13550	13550	0
343	20240408	130500	222985560	13550	13560	13560	13550	188
344	20240408	130400	220437480	13560	13580	13580	13560	187
345	20240408	130300	217901310	13580	13580	13580	13580	0
346	20240408	130200	217901310	13580	13580	13580	13580	1
347	20240408	130100	217887730	13590	13600	13600	13590	515
348	20240408	130000	210883850	13600	13600	13600	13600	0
349	20240408	125900	210883850	13600	13600	13600	13600	0
350	20240408	125800	210883850	13600	13600	13600	13600	0
351	20240408	125700	210883850	13600	13600	13600	13600	0
352	20240408	125600	210883850	13600	13610	13610	13600	2
353	20240408	125500	210856640	13600	13600	13600	13600	95
354	20240408	125400	209564640	13600	13600	13600	13600	0
355	20240408	125300	209564640	13600	13600	13600	13600	0
356	20240408	125200	209564640	13600	13600	13600	13600	1
357	20240408	125100	209551040	13610	13610	13610	13610	70
358	20240408	125000	208598340	13610	13610	13610	13610	0
359	20240408	124900	208598340	13610	13610	13610	13610	0
360	20240408	124800	208598340	13610	13610	13610	13610	0
361	20240408	124700	208598340	13610	13610	13610	13610	0
362	20240408	124600	208598340	13610	13620	13620	13610	2
363	20240408	124500	208571110	13600	13600	13600	13600	0
364	20240408	124400	208571110	13600	13600	13600	13600	0
365	20240408	124300	208571110	13600	13600	13600	13600	0
366	20240408	124200	208571110	13600	13600	13600	13600	0
367	20240408	124100	208571110	13600	13600	13600	13600	30
368	20240408	124000	208163110	13600	13600	13600	13600	0
369	20240408	123900	208163110	13600	13600	13600	13600	0
370	20240408	123800	208163110	13600	13600	13600	13600	0
371	20240408	123700	208163110	13600	13610	13610	13600	584
372	20240408	123600	200220600	13620	13620	13620	13620	0
373	20240408	123500	200220600	13620	13640	13640	13620	2041
374	20240408	123400	172414710	13670	13650	13670	13650	58
375	20240408	123300	171622850	13650	13650	13650	13650	0
376	20240408	123200	171622850	13650	13660	13660	13650	38
377	20240408	123100	171103780	13670	13670	13670	13670	0
378	20240408	123000	171103780	13670	13670	13670	13670	10
379	20240408	122900	170967080	13670	13670	13670	13670	28
380	20240408	122800	170584320	13670	13670	13670	13670	1
381	20240408	122700	170570650	13680	13680	13680	13680	0
382	20240408	122600	170570650	13680	13680	13680	13680	0
383	20240408	122500	170570650	13680	13680	13680	13680	0
384	20240408	122400	170570650	13680	13680	13680	13680	600
385	20240408	122300	162362650	13680	13680	13680	13680	0
386	20240408	122200	162362650	13680	13680	13680	13680	8
387	20240408	122100	162253210	13690	13690	13690	13690	0
388	20240408	122000	162253210	13690	13690	13690	13690	0
389	20240408	121900	162253210	13690	13690	13690	13690	0
390	20240408	121800	162253210	13690	13690	13690	13690	0
391	20240408	121700	162253210	13690	13690	13690	13690	0
392	20240408	121600	162253210	13690	13690	13690	13690	0
393	20240408	121500	162253210	13690	13690	13690	13690	0
394	20240408	121400	162253210	13690	13690	13690	13690	1
395	20240408	121300	162239520	13690	13690	13690	13690	15
396	20240408	121200	162034170	13660	13660	13660	13660	0
397	20240408	121100	162034170	13660	13660	13660	13660	0
398	20240408	121000	162034170	13660	13660	13660	13660	0
399	20240408	120900	162034170	13660	13660	13660	13660	0
400	20240408	120800	162034170	13660	13660	13660	13660	0
401	20240408	120700	162034170	13660	13660	13660	13660	0
402	20240408	120600	162034170	13660	13660	13660	13660	0
403	20240408	120500	162034170	13660	13660	13660	13660	0
404	20240408	120400	162034170	13660	13660	13660	13660	0
405	20240408	120300	162034170	13660	13660	13660	13660	0
406	20240408	120200	162034170	13660	13660	13660	13660	0
407	20240408	120100	162034170	13660	13660	13660	13660	24
408	20240408	120000	161706330	13660	13660	13660	13660	0
409	20240408	115900	161706330	13660	13660	13660	13660	0
410	20240408	115800	161706330	13660	13660	13660	13660	0
411	20240408	115700	161706330	13660	13680	13680	13660	238
412	20240408	115600	158453800	13690	13690	13690	13690	0
413	20240408	115500	158453800	13690	13690	13690	13690	0
414	20240408	115400	158453800	13690	13690	13690	13690	0
415	20240408	115300	158453800	13690	13690	13690	13690	8
416	20240408	115200	158344280	13680	13680	13680	13680	0
417	20240408	115100	158344280	13680	13680	13680	13680	36
418	20240408	115000	157851800	13670	13670	13670	13670	0
419	20240408	114900	157851800	13670	13670	13670	13670	100
420	20240408	114800	156484800	13670	13670	13670	13670	79
421	20240408	114700	155404870	13680	13690	13690	13680	64
422	20240408	114600	154529150	13680	13680	13680	13680	0
423	20240408	114500	154529150	13680	13680	13680	13680	0
424	20240408	114400	154529150	13680	13680	13680	13680	14
425	20240408	114300	154337630	13680	13680	13680	13680	0
426	20240408	114200	154337630	13680	13680	13680	13680	0
427	20240408	114100	154337630	13680	13680	13680	13680	0
428	20240408	114000	154337630	13680	13680	13680	13680	1
429	20240408	113900	154323950	13690	13700	13700	13690	13
430	20240408	113800	154145960	13700	13700	13700	13700	208
431	20240408	113700	151296360	13700	13700	13700	13700	0
432	20240408	113600	151296360	13700	13710	13710	13700	17
433	20240408	113500	151063360	13710	13720	13720	13710	55
434	20240408	113400	150309210	13720	13720	13720	13720	0
435	20240408	113300	150309210	13720	13720	13720	13720	275
436	20240408	113200	146536210	13730	13730	13730	13730	1
437	20240408	113100	146522480	13730	13730	13730	13730	50
438	20240408	113000	145835980	13730	13760	13760	13730	249
439	20240408	112900	142416760	13800	13800	13800	13800	0
440	20240408	112800	142416760	13800	13800	13800	13800	0
441	20240408	112700	142416760	13800	13800	13800	13800	0
442	20240408	112600	142416760	13800	13800	13800	13800	0
443	20240408	112500	142416760	13800	13800	13800	13800	0
444	20240408	112400	142416760	13800	13800	13800	13800	0
445	20240408	112300	142416760	13800	13800	13800	13800	2
446	20240408	112200	142389160	13750	13750	13750	13750	0
447	20240408	112100	142389160	13750	13750	13750	13750	0
448	20240408	112000	142389160	13750	13750	13750	13750	0
449	20240408	111900	142389160	13750	13750	13750	13750	0
450	20240408	111800	142389160	13750	13750	13750	13750	62
451	20240408	111700	141536660	13750	13750	13750	13750	357
452	20240408	111600	136627910	13750	13770	13770	13750	400
453	20240408	111500	131127450	13770	13770	13770	13770	24
454	20240408	111400	130796970	13780	13780	13780	13780	0
455	20240408	111300	130796970	13780	13780	13780	13780	0
456	20240408	111200	130796970	13780	13780	13780	13780	0
457	20240408	111100	130796970	13780	13780	13780	13780	51
458	20240408	111000	130094190	13780	13780	13780	13780	3
459	20240408	110900	130052850	13790	13790	13800	13790	27
460	20240408	110800	129680510	13800	13800	13800	13800	0
461	20240408	110700	129680510	13800	13800	13800	13800	7
462	20240408	110600	129583910	13800	13840	13840	13800	3369
463	20240408	110500	83043430	13850	13900	13900	13850	553
464	20240408	110400	75381930	13900	13900	13900	13900	0
465	20240408	110300	75381930	13900	13900	13900	13900	0
466	20240408	110200	75381930	13900	13900	13900	13900	0
467	20240408	110100	75381930	13900	13900	13900	13900	0
468	20240408	110000	75381930	13900	13900	13900	13900	0
469	20240408	105900	75381930	13900	13900	13900	13900	0
470	20240408	105800	75381930	13900	13900	13900	13900	0
471	20240408	105700	75381930	13900	13900	13900	13900	0
472	20240408	105600	75381930	13900	13900	13900	13900	0
473	20240408	105500	75381930	13900	13900	13900	13900	0
474	20240408	105400	75381930	13900	13900	13900	13900	0
475	20240408	105300	75381930	13900	13900	13900	13900	0
476	20240408	105200	75381930	13900	13900	13900	13900	0
477	20240408	105100	75381930	13900	13900	13900	13900	0
478	20240408	105000	75381930	13900	13900	13900	13900	0
479	20240408	104900	75381930	13900	13900	13900	13900	0
480	20240408	104800	75381930	13900	13900	13900	13900	0
481	20240408	104700	75381930	13900	13890	13900	13890	230
482	20240408	104600	72185230	13850	13850	13850	13850	0
483	20240408	104500	72185230	13850	13850	13850	13850	0
484	20240408	104400	72185230	13850	13850	13850	13850	0
485	20240408	104300	72185230	13850	13850	13850	13850	0
486	20240408	104200	72185230	13850	13850	13850	13850	0
487	20240408	104100	72185230	13850	13850	13850	13850	0
488	20240408	104000	72185230	13850	13850	13850	13850	2
489	20240408	103900	72157530	13840	13840	13840	13840	65
490	20240408	103800	71257930	13850	13850	13850	13850	1
491	20240408	103700	71244080	13850	13860	13860	13850	356
492	20240408	103600	66313330	13860	13860	13860	13860	0
493	20240408	103500	66313330	13860	13870	13870	13860	160
494	20240408	103400	64095670	13870	13870	13870	13870	100
495	20240408	103300	62708670	13870	13870	13870	13870	0
496	20240408	103200	62708670	13870	13870	13870	13870	20
497	20240408	103100	62431270	13870	13870	13870	13870	0
498	20240408	103000	62431270	13870	13870	13870	13870	0
499	20240408	102900	62431270	13870	13870	13870	13870	2
500	20240408	102800	62403530	13900	13900	13900	13900	0
501	20240408	102700	62403530	13900	13900	13900	13900	68
502	20240408	102600	61458330	13910	13910	13910	13910	0
503	20240408	102500	61458330	13910	13910	13910	13910	0
504	20240408	102400	61458330	13910	13910	13910	13910	0
505	20240408	102300	61458330	13910	13910	13910	13910	0
506	20240408	102200	61458330	13910	13910	13910	13910	85
507	20240408	102100	60275980	13920	13920	13920	13920	10
508	20240408	102000	60136780	13910	13910	13910	13910	0
509	20240408	101900	60136780	13910	13910	13910	13910	0
510	20240408	101800	60136780	13910	13910	13910	13910	0
511	20240408	101700	60136780	13910	13910	13910	13910	15
512	20240408	101600	59928130	13900	13900	13900	13900	0
513	20240408	101500	59928130	13900	13900	13900	13900	0
514	20240408	101400	59928130	13900	13910	13910	13900	124
515	20240408	101300	58204330	13920	13920	13920	13920	0
516	20240408	101200	58204330	13920	13920	13920	13920	3
517	20240408	101100	58162570	13920	13920	13920	13920	0
518	20240408	101000	58162570	13920	13920	13920	13920	0
519	20240408	100900	58162570	13920	13920	13920	13920	30
520	20240408	100800	57744970	13920	13920	13920	13920	0
521	20240408	100700	57744970	13920	13920	13920	13920	0
522	20240408	100600	57744970	13920	13920	13920	13920	0
523	20240408	100500	57744970	13920	13920	13920	13920	0
524	20240408	100400	57744970	13920	13920	13920	13920	0
525	20240408	100300	57744970	13920	13920	13920	13920	0
526	20240408	100200	57744970	13920	13920	13920	13920	1
527	20240408	100100	57731050	13920	13920	13920	13920	1
528	20240408	100000	57717130	13870	13870	13870	13870	0
529	20240408	095900	57717130	13870	13870	13870	13870	0
530	20240408	095800	57717130	13870	13870	13870	13870	0
531	20240408	095700	57717130	13870	13870	13870	13870	0
532	20240408	095600	57717130	13870	13870	13870	13870	0
533	20240408	095500	57717130	13870	13870	13870	13870	0
534	20240408	095400	57717130	13870	13870	13870	13870	99
535	20240408	095300	56344000	13860	13860	13860	13860	0
536	20240408	095200	56344000	13860	13860	13860	13860	0
537	20240408	095100	56344000	13860	13860	13860	13860	10
538	20240408	095000	56205400	13860	13880	13880	13860	357
539	20240408	094900	51255310	13870	13900	13900	13870	14
540	20240408	094800	51060930	13920	13910	13920	13910	7
541	20240408	094700	50963530	13910	13910	13910	13910	0
542	20240408	094600	50963530	13910	13910	13910	13910	0
543	20240408	094500	50963530	13910	13910	13910	13910	0
544	20240408	094400	50963530	13910	13910	13910	13910	0
545	20240408	094300	50963530	13910	13910	13910	13910	0
546	20240408	094200	50963530	13910	13910	13910	13910	0
547	20240408	094100	50963530	13910	13910	13910	13910	5
548	20240408	094000	50893980	13870	13870	13870	13870	0
549	20240408	093900	50893980	13870	13870	13870	13870	4
550	20240408	093800	50838500	13910	13910	13910	13910	0
551	20240408	093700	50838500	13910	13910	13910	13910	0
552	20240408	093600	50838500	13910	13870	13910	13870	22
553	20240408	093500	50533000	13880	13880	13880	13880	0
554	20240408	093400	50533000	13880	13880	13880	13880	0
555	20240408	093300	50533000	13880	13880	13880	13880	224
556	20240408	093200	47423880	13880	13880	13880	13880	0
557	20240408	093100	47423880	13880	13880	13880	13880	9
558	20240408	093000	47298960	13880	13880	13880	13880	0
559	20240408	092900	47298960	13880	13900	13900	13880	32
560	20240408	092800	46854780	13920	13920	13920	13920	0
561	20240408	092700	46854780	13920	13920	13920	13920	0
562	20240408	092600	46854780	13920	13920	13920	13920	0
563	20240408	092500	46854780	13920	13920	13920	13920	0
564	20240408	092400	46854780	13920	13920	13920	13920	0
565	20240408	092300	46854780	13920	13920	13920	13920	1
566	20240408	092200	46840860	13920	13920	13920	13920	3
567	20240408	092100	46799100	13920	13920	13920	13920	0
568	20240408	092000	46799100	13920	13920	13920	13920	0
569	20240408	091900	46799100	13920	13920	13920	13920	10
570	20240408	091800	46659900	13860	13860	13860	13860	0
571	20240408	091700	46659900	13860	13860	13860	13860	3
572	20240408	091600	46618320	13860	13870	13870	13860	162
573	20240408	091500	44372980	13860	13860	13860	13860	0
574	20240408	091400	44372980	13860	13870	13870	13860	40
575	20240408	091300	43818230	13860	13860	13860	13860	0
576	20240408	091200	43818230	13860	13930	13930	13860	103
577	20240408	091100	42383650	13860	13860	13860	13860	1
578	20240408	091000	42369790	13860	13910	13910	13860	414
579	20240408	090900	36625980	13910	13990	14000	13910	614
580	20240408	090800	28051240	13980	14100	14140	13980	1142
581	20240408	090700	12018550	14100	14100	14100	14100	200
582	20240408	090600	9198550	14100	14100	14100	14100	0
583	20240408	090500	9198550	14100	14140	14140	14100	451
584	20240408	090400	2833370	14140	14140	14140	14140	51
585	20240408	090300	2112230	14150	14150	14150	14150	10
586	20240408	090200	1970730	14150	14150	14150	14150	20
587	20240408	090100	1687730	14150	14180	14180	14150	62
588	20240408	090000	809680	14190	14220	14220	14190	57