KissMeData/221980/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201800	19472540	11870	11870	11870	11870	8
3	20240408	201700	19472540	11870	11870	11870	11870	0
4	20240408	201600	19472540	11870	11870	11870	11870	0
5	20240408	201500	19472540	11870	11870	11870	11870	0
6	20240408	201400	19472540	11870	11870	11870	11870	0
7	20240408	201300	19472540	11870	11870	11870	11870	0
8	20240408	201200	19472540	11870	11870	11870	11870	0
9	20240408	201100	19472540	11870	11870	11870	11870	0
10	20240408	201000	19472540	11870	11870	11870	11870	0
11	20240408	200900	19472540	11870	11870	11870	11870	0
12	20240408	200800	19472540	11870	11870	11870	11870	0
13	20240408	200700	19472540	11870	11870	11870	11870	0
14	20240408	200600	19472540	11870	11870	11870	11870	0
15	20240408	200500	19472540	11870	11870	11870	11870	0
16	20240408	200400	19472540	11870	11870	11870	11870	0
17	20240408	200300	19472540	11870	11870	11870	11870	0
18	20240408	200200	19472540	11870	11870	11870	11870	0
19	20240408	200100	19472540	11870	11870	11870	11870	0
20	20240408	200000	19472540	11870	11870	11870	11870	0
21	20240408	195900	19472540	11870	11870	11870	11870	0
22	20240408	195800	19472540	11870	11870	11870	11870	0
23	20240408	195700	19472540	11870	11870	11870	11870	0
24	20240408	195600	19472540	11870	11870	11870	11870	0
25	20240408	195500	19472540	11870	11870	11870	11870	0
26	20240408	195400	19472540	11870	11870	11870	11870	0
27	20240408	195300	19472540	11870	11870	11870	11870	0
28	20240408	195200	19472540	11870	11870	11870	11870	0
29	20240408	195100	19472540	11870	11870	11870	11870	0
30	20240408	195000	19472540	11870	11870	11870	11870	0
31	20240408	194900	19472540	11870	11870	11870	11870	0
32	20240408	194800	19472540	11870	11870	11870	11870	8
33	20240408	194700	19472540	11870	11870	11870	11870	0
34	20240408	194600	19472540	11870	11870	11870	11870	0
35	20240408	194500	19472540	11870	11870	11870	11870	0
36	20240408	194400	19472540	11870	11870	11870	11870	0
37	20240408	194300	19472540	11870	11870	11870	11870	0
38	20240408	194200	19472540	11870	11870	11870	11870	0
39	20240408	194100	19472540	11870	11870	11870	11870	0
40	20240408	194000	19472540	11870	11870	11870	11870	0
41	20240408	193900	19472540	11870	11870	11870	11870	0
42	20240408	193800	19472540	11870	11870	11870	11870	0
43	20240408	193700	19472540	11870	11870	11870	11870	0
44	20240408	193600	19472540	11870	11870	11870	11870	0
45	20240408	193500	19472540	11870	11870	11870	11870	0
46	20240408	193400	19472540	11870	11870	11870	11870	0
47	20240408	193300	19472540	11870	11870	11870	11870	0
48	20240408	193200	19472540	11870	11870	11870	11870	0
49	20240408	193100	19472540	11870	11870	11870	11870	0
50	20240408	193000	19472540	11870	11870	11870	11870	0
51	20240408	192900	19472540	11870	11870	11870	11870	0
52	20240408	192800	19472540	11870	11870	11870	11870	0
53	20240408	192700	19472540	11870	11870	11870	11870	0
54	20240408	192600	19472540	11870	11870	11870	11870	0
55	20240408	192500	19472540	11870	11870	11870	11870	0
56	20240408	192400	19472540	11870	11870	11870	11870	0
57	20240408	192300	19472540	11870	11870	11870	11870	0
58	20240408	192200	19472540	11870	11870	11870	11870	0
59	20240408	192100	19472540	11870	11870	11870	11870	0
60	20240408	192000	19472540	11870	11870	11870	11870	0
61	20240408	191900	19472540	11870	11870	11870	11870	0
62	20240408	191800	19472540	11870	11870	11870	11870	8
63	20240408	191700	19472540	11870	11870	11870	11870	0
64	20240408	191600	19472540	11870	11870	11870	11870	0
65	20240408	191500	19472540	11870	11870	11870	11870	0
66	20240408	191400	19472540	11870	11870	11870	11870	0
67	20240408	191300	19472540	11870	11870	11870	11870	0
68	20240408	191200	19472540	11870	11870	11870	11870	0
69	20240408	191100	19472540	11870	11870	11870	11870	0
70	20240408	191000	19472540	11870	11870	11870	11870	0
71	20240408	190900	19472540	11870	11870	11870	11870	0
72	20240408	190800	19472540	11870	11870	11870	11870	0
73	20240408	190700	19472540	11870	11870	11870	11870	0
74	20240408	190600	19472540	11870	11870	11870	11870	0
75	20240408	190500	19472540	11870	11870	11870	11870	0
76	20240408	190400	19472540	11870	11870	11870	11870	0
77	20240408	190300	19472540	11870	11870	11870	11870	0
78	20240408	190200	19472540	11870	11870	11870	11870	0
79	20240408	190100	19472540	11870	11870	11870	11870	0
80	20240408	190000	19472540	11870	11870	11870	11870	0
81	20240408	185900	19472540	11870	11870	11870	11870	0
82	20240408	185800	19472540	11870	11870	11870	11870	0
83	20240408	185700	19472540	11870	11870	11870	11870	0
84	20240408	185600	19472540	11870	11870	11870	11870	0
85	20240408	185500	19472540	11870	11870	11870	11870	0
86	20240408	185400	19472540	11870	11870	11870	11870	0
87	20240408	185300	19472540	11870	11870	11870	11870	0
88	20240408	185200	19472540	11870	11870	11870	11870	0
89	20240408	185100	19472540	11870	11870	11870	11870	0
90	20240408	185000	19472540	11870	11870	11870	11870	0
91	20240408	184900	19472540	11870	11870	11870	11870	0
92	20240408	184800	19472540	11870	11870	11870	11870	8
93	20240408	184700	19472540	11870	11870	11870	11870	0
94	20240408	184600	19472540	11870	11870	11870	11870	0
95	20240408	184500	19472540	11870	11870	11870	11870	0
96	20240408	184400	19472540	11870	11870	11870	11870	0
97	20240408	184300	19472540	11870	11870	11870	11870	0
98	20240408	184200	19472540	11870	11870	11870	11870	0
99	20240408	184100	19472540	11870	11870	11870	11870	0
100	20240408	184000	19472540	11870	11870	11870	11870	0
101	20240408	183900	19472540	11870	11870	11870	11870	0
102	20240408	183800	19472540	11870	11870	11870	11870	0
103	20240408	183700	19472540	11870	11870	11870	11870	0
104	20240408	183600	19472540	11870	11870	11870	11870	0
105	20240408	183500	19472540	11870	11870	11870	11870	0
106	20240408	183400	19472540	11870	11870	11870	11870	0
107	20240408	183300	19472540	11870	11870	11870	11870	0
108	20240408	183200	19472540	11870	11870	11870	11870	0
109	20240408	183100	19472540	11870	11870	11870	11870	0
110	20240408	183000	19472540	11870	11870	11870	11870	0
111	20240408	182900	19472540	11870	11870	11870	11870	0
112	20240408	182800	19472540	11870	11870	11870	11870	0
113	20240408	182700	19472540	11870	11870	11870	11870	0
114	20240408	182600	19472540	11870	11870	11870	11870	0
115	20240408	182500	19472540	11870	11870	11870	11870	0
116	20240408	182400	19472540	11870	11870	11870	11870	0
117	20240408	182300	19472540	11870	11870	11870	11870	0
118	20240408	182200	19472540	11870	11870	11870	11870	0
119	20240408	182100	19472540	11870	11870	11870	11870	0
120	20240408	182000	19472540	11870	11870	11870	11870	0
121	20240408	181900	19472540	11870	11870	11870	11870	0
122	20240408	181800	19472540	11870	11870	11870	11870	8
123	20240408	181700	19472540	11870	11870	11870	11870	0
124	20240408	181600	19472540	11870	11870	11870	11870	0
125	20240408	181500	19472540	11870	11870	11870	11870	0
126	20240408	181400	19472540	11870	11870	11870	11870	0
127	20240408	181300	19472540	11870	11870	11870	11870	0
128	20240408	181200	19472540	11870	11870	11870	11870	0
129	20240408	181100	19472540	11870	11870	11870	11870	0
130	20240408	181000	19472540	11870	11870	11870	11870	0
131	20240408	180900	19472540	11870	11870	11870	11870	0
132	20240408	180800	19472540	11870	11870	11870	11870	0
133	20240408	180700	19472540	11870	11870	11870	11870	0
134	20240408	180600	19472540	11870	11870	11870	11870	0
135	20240408	180500	19472540	11870	11870	11870	11870	0
136	20240408	180400	19472540	11870	11870	11870	11870	0
137	20240408	180300	19472540	11870	11870	11870	11870	0
138	20240408	180200	19472540	11870	11870	11870	11870	0
139	20240408	180100	19472540	11870	11870	11870	11870	0
140	20240408	180000	19472540	11870	11870	11870	11870	0
141	20240408	175900	19472540	11870	11870	11870	11870	0
142	20240408	175800	19472540	11870	11870	11870	11870	0
143	20240408	175700	19472540	11870	11870	11870	11870	0
144	20240408	175600	19472540	11870	11870	11870	11870	0
145	20240408	175500	19472540	11870	11870	11870	11870	0
146	20240408	175400	19472540	11870	11870	11870	11870	0
147	20240408	175300	19472540	11870	11870	11870	11870	0
148	20240408	175200	19472540	11870	11870	11870	11870	0
149	20240408	175100	19472540	11870	11870	11870	11870	0
150	20240408	175000	19472540	11870	11870	11870	11870	0
151	20240408	174900	19472540	11870	11870	11870	11870	0
152	20240408	174800	19472540	11870	11870	11870	11870	8
153	20240408	174700	19472540	11870	11870	11870	11870	0
154	20240408	174600	19472540	11870	11870	11870	11870	0
155	20240408	174500	19472540	11870	11870	11870	11870	0
156	20240408	174400	19472540	11870	11870	11870	11870	0
157	20240408	174300	19472540	11870	11870	11870	11870	0
158	20240408	174200	19472540	11870	11870	11870	11870	0
159	20240408	174100	19472540	11870	11870	11870	11870	0
160	20240408	174000	19472540	11870	11870	11870	11870	0
161	20240408	173900	19472540	11870	11870	11870	11870	0
162	20240408	173800	19472540	11870	11870	11870	11870	0
163	20240408	173700	19472540	11870	11870	11870	11870	0
164	20240408	173600	19472540	11870	11870	11870	11870	0
165	20240408	173500	19472540	11870	11870	11870	11870	0
166	20240408	173400	19472540	11870	11870	11870	11870	0
167	20240408	173300	19472540	11870	11870	11870	11870	0
168	20240408	173200	19472540	11870	11870	11870	11870	0
169	20240408	173100	19472540	11870	11870	11870	11870	0
170	20240408	173000	19472540	11870	11870	11870	11870	0
171	20240408	172900	19472540	11870	11870	11870	11870	0
172	20240408	172800	19472540	11870	11870	11870	11870	0
173	20240408	172700	19472540	11870	11870	11870	11870	0
174	20240408	172600	19472540	11870	11870	11870	11870	0
175	20240408	172500	19472540	11870	11870	11870	11870	0
176	20240408	172400	19472540	11870	11870	11870	11870	0
177	20240408	172300	19472540	11870	11870	11870	11870	0
178	20240408	172200	19472540	11870	11870	11870	11870	0
179	20240408	172100	19472540	11870	11870	11870	11870	0
180	20240408	172000	19472540	11870	11870	11870	11870	0
181	20240408	171900	19472540	11870	11870	11870	11870	0
182	20240408	171800	19472540	11870	11870	11870	11870	8
183	20240408	171700	19472540	11870	11870	11870	11870	0
184	20240408	171600	19472540	11870	11870	11870	11870	0
185	20240408	171500	19472540	11870	11870	11870	11870	0
186	20240408	171400	19472540	11870	11870	11870	11870	0
187	20240408	171300	19472540	11870	11870	11870	11870	0
188	20240408	171200	19472540	11870	11870	11870	11870	0
189	20240408	171100	19472540	11870	11870	11870	11870	0
190	20240408	171000	19472540	11870	11870	11870	11870	0
191	20240408	170900	19472540	11870	11870	11870	11870	0
192	20240408	170800	19472540	11870	11870	11870	11870	0
193	20240408	170700	19472540	11870	11870	11870	11870	0
194	20240408	170600	19472540	11870	11870	11870	11870	0
195	20240408	170500	19472540	11870	11870	11870	11870	0
196	20240408	170400	19472540	11870	11870	11870	11870	0
197	20240408	170300	19472540	11870	11870	11870	11870	0
198	20240408	170200	19472540	11870	11870	11870	11870	0
199	20240408	170100	19472540	11870	11870	11870	11870	0
200	20240408	170000	19472540	11870	11870	11870	11870	0
201	20240408	165900	19472540	11870	11870	11870	11870	0
202	20240408	165800	19472540	11870	11870	11870	11870	0
203	20240408	165700	19472540	11870	11870	11870	11870	0
204	20240408	165600	19472540	11870	11870	11870	11870	0
205	20240408	165500	19472540	11870	11870	11870	11870	0
206	20240408	165400	19472540	11870	11870	11870	11870	0
207	20240408	165300	19472540	11870	11870	11870	11870	0
208	20240408	165200	19472540	11870	11870	11870	11870	0
209	20240408	165100	19472540	11870	11870	11870	11870	0
210	20240408	165000	19472540	11870	11870	11870	11870	0
211	20240408	164900	19472540	11870	11870	11870	11870	0
212	20240408	164800	19472540	11870	11870	11870	11870	8
213	20240408	164700	19472540	11870	11870	11870	11870	0
214	20240408	164600	19472540	11870	11870	11870	11870	0
215	20240408	164500	19472540	11870	11870	11870	11870	0
216	20240408	164400	19472540	11870	11870	11870	11870	0
217	20240408	164300	19472540	11870	11870	11870	11870	0
218	20240408	164200	19472540	11870	11870	11870	11870	0
219	20240408	164100	19472540	11870	11870	11870	11870	0
220	20240408	164000	19472540	11870	11870	11870	11870	0
221	20240408	163900	19472540	11870	11870	11870	11870	0
222	20240408	163800	19472540	11870	11870	11870	11870	0
223	20240408	163700	19472540	11870	11870	11870	11870	0
224	20240408	163600	19472540	11870	11870	11870	11870	0
225	20240408	163500	19472540	11870	11870	11870	11870	0
226	20240408	163400	19472540	11870	11870	11870	11870	0
227	20240408	163300	19472540	11870	11870	11870	11870	0
228	20240408	163200	19472540	11870	11870	11870	11870	0
229	20240408	163100	19472540	11870	11870	11870	11870	0
230	20240408	163000	19472540	11870	11870	11870	11870	0
231	20240408	162900	19472540	11870	11870	11870	11870	0
232	20240408	162800	19472540	11870	11870	11870	11870	0
233	20240408	162700	19472540	11870	11870	11870	11870	0
234	20240408	162600	19472540	11870	11870	11870	11870	0
235	20240408	162500	19472540	11870	11870	11870	11870	0
236	20240408	162400	19472540	11870	11870	11870	11870	0
237	20240408	162300	19472540	11870	11870	11870	11870	0
238	20240408	162200	19472540	11870	11870	11870	11870	0
239	20240408	162100	19472540	11870	11870	11870	11870	0
240	20240408	162000	19472540	11870	11870	11870	11870	0
241	20240408	161900	19472540	11870	11870	11870	11870	0
242	20240408	161800	19472540	11870	11870	11870	11870	8
243	20240408	161700	19472540	11870	11870	11870	11870	0
244	20240408	161600	19472540	11870	11870	11870	11870	0
245	20240408	161500	19472540	11870	11870	11870	11870	0
246	20240408	161400	19472540	11870	11870	11870	11870	0
247	20240408	161300	19472540	11870	11870	11870	11870	0
248	20240408	161200	19472540	11870	11870	11870	11870	0
249	20240408	161100	19472540	11870	11870	11870	11870	0
250	20240408	161000	19472540	11870	11870	11870	11870	0
251	20240408	160900	19472540	11870	11870	11870	11870	0
252	20240408	160800	19472540	11870	11870	11870	11870	0
253	20240408	160700	19472540	11870	11870	11870	11870	0
254	20240408	160600	19472540	11870	11870	11870	11870	0
255	20240408	160500	19472540	11870	11870	11870	11870	0
256	20240408	160400	19472540	11870	11870	11870	11870	0
257	20240408	160300	19472540	11870	11870	11870	11870	0
258	20240408	160200	19472540	11870	11870	11870	11870	0
259	20240408	160100	19472540	11870	11870	11870	11870	0
260	20240408	160000	19472540	11870	11870	11870	11870	0
261	20240408	155900	19472540	11870	11870	11870	11870	0
262	20240408	155800	19472540	11870	11870	11870	11870	0
263	20240408	155700	19472540	11870	11870	11870	11870	0
264	20240408	155600	19472540	11870	11870	11870	11870	0
265	20240408	155500	19472540	11870	11870	11870	11870	0
266	20240408	155400	19472540	11870	11870	11870	11870	0
267	20240408	155300	19472540	11870	11870	11870	11870	0
268	20240408	155200	19472540	11870	11870	11870	11870	0
269	20240408	155100	19472540	11870	11870	11870	11870	0
270	20240408	155000	19472540	11870	11870	11870	11870	0
271	20240408	154900	19472540	11870	11870	11870	11870	0
272	20240408	154800	19472540	11870	11870	11870	11870	8
273	20240408	154700	19472540	11870	11870	11870	11870	0
274	20240408	154600	19472540	11870	11870	11870	11870	0
275	20240408	154500	19472540	11870	11870	11870	11870	0
276	20240408	154400	19472540	11870	11870	11870	11870	0
277	20240408	154300	19472540	11870	11870	11870	11870	0
278	20240408	154200	19472540	11870	11870	11870	11870	0
279	20240408	154100	19472540	11870	11870	11870	11870	0
280	20240408	154000	19472540	11870	11870	11870	11870	0
281	20240408	153900	19472540	11870	11870	11870	11870	0
282	20240408	153800	19472540	11870	11870	11870	11870	0
283	20240408	153700	19472540	11870	11870	11870	11870	0
284	20240408	153600	19472540	11870	11870	11870	11870	0
285	20240408	153500	19472540	11870	11870	11870	11870	0
286	20240408	153400	19472540	11870	11870	11870	11870	0
287	20240408	153300	19472540	11870	11870	11870	11870	0
288	20240408	153200	19472540	11870	11870	11870	11870	0
289	20240408	153100	19472540	11870	11870	11870	11870	0
290	20240408	153000	19472540	11870	11870	11870	11870	8
291	20240408	152900	19377580	11880	11880	11880	11880	0
292	20240408	152800	19377580	11880	11880	11880	11880	0
293	20240408	152700	19377580	11880	11880	11880	11880	0
294	20240408	152600	19377580	11880	11880	11880	11880	0
295	20240408	152500	19377580	11880	11880	11880	11880	0
296	20240408	152400	19377580	11880	11880	11880	11880	0
297	20240408	152300	19377580	11880	11880	11880	11880	0
298	20240408	152200	19377580	11880	11880	11880	11880	0
299	20240408	152100	19377580	11880	11880	11880	11880	0
300	20240408	152000	19377580	11880	11880	11880	11880	0
301	20240408	151900	19377580	11880	11880	11880	11880	0
302	20240408	151800	19377580	11880	11880	11880	11880	0
303	20240408	151700	19377580	11880	11880	11880	11880	0
304	20240408	151600	19377580	11880	11880	11880	11880	0
305	20240408	151500	19377580	11880	11880	11880	11880	0
306	20240408	151400	19377580	11880	11880	11880	11880	0
307	20240408	151300	19377580	11880	11880	11880	11880	0
308	20240408	151200	19377580	11880	11880	11880	11880	0
309	20240408	151100	19377580	11880	11880	11880	11880	0
310	20240408	151000	19377580	11880	11880	11880	11880	0
311	20240408	150900	19377580	11880	11880	11880	11880	0
312	20240408	150800	19377580	11880	11880	11880	11880	0
313	20240408	150700	19377580	11880	11880	11880	11880	0
314	20240408	150600	19377580	11880	11880	11880	11880	0
315	20240408	150500	19377580	11880	11880	11880	11880	0
316	20240408	150400	19377580	11880	11880	11880	11880	0
317	20240408	150300	19377580	11880	11880	11880	11880	0
318	20240408	150200	19377580	11880	11880	11880	11880	1
319	20240408	150100	19365700	11770	11770	11770	11770	0
320	20240408	150000	19365700	11770	11770	11770	11770	0
321	20240408	145900	19365700	11770	11770	11770	11770	0
322	20240408	145800	19365700	11770	11770	11770	11770	0
323	20240408	145700	19365700	11770	11770	11770	11770	0
324	20240408	145600	19365700	11770	11770	11770	11770	0
325	20240408	145500	19365700	11770	11770	11770	11770	2
326	20240408	145400	19342160	11770	11780	11780	11770	50
327	20240408	145300	18753360	11780	11780	11780	11780	0
328	20240408	145200	18753360	11780	11780	11780	11780	0
329	20240408	145100	18753360	11780	11780	11780	11780	0
330	20240408	145000	18753360	11780	11780	11780	11780	3
331	20240408	144900	18718020	11780	11780	11780	11780	0
332	20240408	144800	18718020	11780	11780	11780	11780	0
333	20240408	144700	18718020	11780	11780	11780	11780	0
334	20240408	144600	18718020	11780	11780	11780	11780	0
335	20240408	144500	18718020	11780	11780	11780	11780	3
336	20240408	144400	18682680	11780	11780	11780	11780	0
337	20240408	144300	18682680	11780	11780	11780	11780	0
338	20240408	144200	18682680	11780	11780	11780	11780	0
339	20240408	144100	18682680	11780	11780	11780	11780	0
340	20240408	144000	18682680	11780	11780	11780	11780	3
341	20240408	143900	18647340	11780	11780	11780	11780	0
342	20240408	143800	18647340	11780	11780	11780	11780	0
343	20240408	143700	18647340	11780	11780	11780	11780	0
344	20240408	143600	18647340	11780	11780	11780	11780	0
345	20240408	143500	18647340	11780	11780	11780	11780	3
346	20240408	143400	18612000	11780	11780	11780	11780	0
347	20240408	143300	18612000	11780	11780	11780	11780	0
348	20240408	143200	18612000	11780	11780	11780	11780	0
349	20240408	143100	18612000	11780	11780	11780	11780	0
350	20240408	143000	18612000	11780	11780	11780	11780	3
351	20240408	142900	18576660	11780	11780	11780	11780	0
352	20240408	142800	18576660	11780	11780	11780	11780	0
353	20240408	142700	18576660	11780	11780	11780	11780	0
354	20240408	142600	18576660	11780	11780	11780	11780	0
355	20240408	142500	18576660	11780	11780	11780	11780	3
356	20240408	142400	18541320	11780	11780	11780	11780	0
357	20240408	142300	18541320	11780	11780	11780	11780	0
358	20240408	142200	18541320	11780	11780	11780	11780	0
359	20240408	142100	18541320	11780	11780	11780	11780	0
360	20240408	142000	18541320	11780	11780	11780	11780	3
361	20240408	141900	18505980	11780	11780	11780	11780	0
362	20240408	141800	18505980	11780	11780	11780	11780	0
363	20240408	141700	18505980	11780	11780	11780	11780	0
364	20240408	141600	18505980	11780	11780	11780	11780	0
365	20240408	141500	18505980	11780	11780	11780	11780	3
366	20240408	141400	18470640	11780	11780	11780	11780	0
367	20240408	141300	18470640	11780	11780	11780	11780	0
368	20240408	141200	18470640	11780	11780	11780	11780	0
369	20240408	141100	18470640	11780	11780	11780	11780	0
370	20240408	141000	18470640	11780	11780	11780	11780	3
371	20240408	140900	18435300	11780	11780	11780	11780	0
372	20240408	140800	18435300	11780	11780	11780	11780	0
373	20240408	140700	18435300	11780	11780	11780	11780	0
374	20240408	140600	18435300	11780	11780	11780	11780	0
375	20240408	140500	18435300	11780	11780	11780	11780	3
376	20240408	140400	18399960	11780	11780	11780	11780	0
377	20240408	140300	18399960	11780	11780	11780	11780	0
378	20240408	140200	18399960	11780	11780	11780	11780	0
379	20240408	140100	18399960	11780	11780	11780	11780	0
380	20240408	140000	18399960	11780	11780	11780	11780	3
381	20240408	135900	18364620	11780	11780	11780	11780	0
382	20240408	135800	18364620	11780	11780	11780	11780	0
383	20240408	135700	18364620	11780	11780	11780	11780	0
384	20240408	135600	18364620	11780	11780	11780	11780	0
385	20240408	135500	18364620	11780	11780	11780	11780	3
386	20240408	135400	18329280	11760	11760	11760	11760	0
387	20240408	135300	18329280	11760	11760	11760	11760	0
388	20240408	135200	18329280	11760	11760	11760	11760	0
389	20240408	135100	18329280	11760	11760	11760	11760	0
390	20240408	135000	18329280	11760	11760	11760	11760	3
391	20240408	134900	18294000	11760	11760	11760	11760	0
392	20240408	134800	18294000	11760	11760	11760	11760	0
393	20240408	134700	18294000	11760	11760	11760	11760	0
394	20240408	134600	18294000	11760	11760	11760	11760	0
395	20240408	134500	18294000	11760	11770	11770	11760	3
396	20240408	134400	18258710	11770	11770	11770	11770	0
397	20240408	134300	18258710	11770	11770	11770	11770	0
398	20240408	134200	18258710	11770	11770	11770	11770	0
399	20240408	134100	18258710	11770	11770	11770	11770	0
400	20240408	134000	18258710	11770	11850	11850	11770	3
401	20240408	133900	18223320	11880	11880	11880	11880	0
402	20240408	133800	18223320	11880	11880	11880	11880	0
403	20240408	133700	18223320	11880	11880	11880	11880	0
404	20240408	133600	18223320	11880	11880	11880	11880	1
405	20240408	133500	18211440	11790	11790	11790	11790	3
406	20240408	133400	18176070	11790	11790	11790	11790	0
407	20240408	133300	18176070	11790	11790	11790	11790	0
408	20240408	133200	18176070	11790	11790	11790	11790	0
409	20240408	133100	18176070	11790	11790	11790	11790	0
410	20240408	133000	18176070	11790	11800	11800	11790	3
411	20240408	132900	18140680	11800	11800	11800	11800	0
412	20240408	132800	18140680	11800	11800	11800	11800	0
413	20240408	132700	18140680	11800	11800	11800	11800	0
414	20240408	132600	18140680	11800	11800	11800	11800	0
415	20240408	132500	18140680	11800	11800	11800	11800	3
416	20240408	132400	18105280	11790	11790	11790	11790	0
417	20240408	132300	18105280	11790	11790	11790	11790	0
418	20240408	132200	18105280	11790	11790	11790	11790	0
419	20240408	132100	18105280	11790	11790	11790	11790	0
420	20240408	132000	18105280	11790	11800	11800	11790	3
421	20240408	131900	18069900	11890	11890	11890	11890	0
422	20240408	131800	18069900	11890	11890	11890	11890	0
423	20240408	131700	18069900	11890	11890	11890	11890	0
424	20240408	131600	18069900	11890	11890	11890	11890	0
425	20240408	131500	18069900	11890	11890	11890	11890	0
426	20240408	131400	18069900	11890	11800	11890	11800	50
427	20240408	131300	17478540	11790	11790	11790	11790	0
428	20240408	131200	17478540	11790	11790	11790	11790	0
429	20240408	131100	17478540	11790	11790	11790	11790	0
430	20240408	131000	17478540	11790	11790	11790	11790	0
431	20240408	130900	17478540	11790	11790	11790	11790	0
432	20240408	130800	17478540	11790	11790	11790	11790	0
433	20240408	130700	17478540	11790	11790	11790	11790	0
434	20240408	130600	17478540	11790	11790	11790	11790	0
435	20240408	130500	17478540	11790	11790	11790	11790	0
436	20240408	130400	17478540	11790	11790	11790	11790	0
437	20240408	130300	17478540	11790	11790	11790	11790	4
438	20240408	130200	17431380	11750	11750	11750	11750	0
439	20240408	130100	17431380	11750	11750	11750	11750	0
440	20240408	130000	17431380	11750	11750	11750	11750	0
441	20240408	125900	17431380	11750	11750	11750	11750	0
442	20240408	125800	17431380	11750	11750	11750	11750	0
443	20240408	125700	17431380	11750	11750	11750	11750	4
444	20240408	125600	17384380	11800	11800	11800	11800	0
445	20240408	125500	17384380	11800	11800	11800	11800	0
446	20240408	125400	17384380	11800	11800	11800	11800	0
447	20240408	125300	17384380	11800	11800	11800	11800	0
448	20240408	125200	17384380	11800	11800	11800	11800	0
449	20240408	125100	17384380	11800	11800	11800	11800	0
450	20240408	125000	17384380	11800	11800	11800	11800	0
451	20240408	124900	17384380	11800	11800	11800	11800	0
452	20240408	124800	17384380	11800	11800	11800	11800	0
453	20240408	124700	17384380	11800	11800	11800	11800	0
454	20240408	124600	17384380	11800	11800	11800	11800	0
455	20240408	124500	17384380	11800	11800	11800	11800	0
456	20240408	124400	17384380	11800	11800	11800	11800	0
457	20240408	124300	17384380	11800	11800	11800	11800	0
458	20240408	124200	17384380	11800	11800	11800	11800	0
459	20240408	124100	17384380	11800	11800	11800	11800	0
460	20240408	124000	17384380	11800	11800	11800	11800	0
461	20240408	123900	17384380	11800	11800	11800	11800	0
462	20240408	123800	17384380	11800	11800	11800	11800	0
463	20240408	123700	17384380	11800	11800	11800	11800	0
464	20240408	123600	17384380	11800	11800	11800	11800	0
465	20240408	123500	17384380	11800	11800	11800	11800	0
466	20240408	123400	17384380	11800	11800	11800	11800	0
467	20240408	123300	17384380	11800	11800	11800	11800	0
468	20240408	123200	17384380	11800	11800	11800	11800	0
469	20240408	123100	17384380	11800	11800	11800	11800	0
470	20240408	123000	17384380	11800	11800	11800	11800	0
471	20240408	122900	17384380	11800	11800	11800	11800	0
472	20240408	122800	17384380	11800	11800	11800	11800	0
473	20240408	122700	17384380	11800	11800	11800	11800	0
474	20240408	122600	17384380	11800	11800	11800	11800	0
475	20240408	122500	17384380	11800	11800	11800	11800	0
476	20240408	122400	17384380	11800	11800	11800	11800	0
477	20240408	122300	17384380	11800	11800	11800	11800	0
478	20240408	122200	17384380	11800	11800	11800	11800	0
479	20240408	122100	17384380	11800	11800	11800	11800	0
480	20240408	122000	17384380	11800	11800	11800	11800	0
481	20240408	121900	17384380	11800	11800	11800	11800	0
482	20240408	121800	17384380	11800	11800	11800	11800	0
483	20240408	121700	17384380	11800	11800	11800	11800	0
484	20240408	121600	17384380	11800	11800	11800	11800	0
485	20240408	121500	17384380	11800	11800	11800	11800	0
486	20240408	121400	17384380	11800	11800	11800	11800	0
487	20240408	121300	17384380	11800	11800	11800	11800	0
488	20240408	121200	17384380	11800	11800	11800	11800	1
489	20240408	121100	17372580	11730	11730	11730	11730	0
490	20240408	121000	17372580	11730	11730	11730	11730	0
491	20240408	120900	17372580	11730	11730	11730	11730	0
492	20240408	120800	17372580	11730	11730	11730	11730	0
493	20240408	120700	17372580	11730	11730	11730	11730	0
494	20240408	120600	17372580	11730	11730	11730	11730	0
495	20240408	120500	17372580	11730	11730	11730	11730	0
496	20240408	120400	17372580	11730	11730	11730	11730	0
497	20240408	120300	17372580	11730	11750	11750	11730	30
498	20240408	120200	17020520	11760	11760	11760	11760	1
499	20240408	120100	17008760	11770	11790	11790	11770	101
500	20240408	120000	15819760	11790	11790	11790	11790	0
501	20240408	115900	15819760	11790	11790	11790	11790	0
502	20240408	115800	15819760	11790	11790	11790	11790	0
503	20240408	115700	15819760	11790	11790	11790	11790	0
504	20240408	115600	15819760	11790	11790	11790	11790	0
505	20240408	115500	15819760	11790	11790	11790	11790	0
506	20240408	115400	15819760	11790	11790	11790	11790	0
507	20240408	115300	15819760	11790	11790	11790	11790	0
508	20240408	115200	15819760	11790	11790	11790	11790	0
509	20240408	115100	15819760	11790	11790	11790	11790	0
510	20240408	115000	15819760	11790	11790	11790	11790	0
511	20240408	114900	15819760	11790	11790	11790	11790	0
512	20240408	114800	15819760	11790	11790	11790	11790	0
513	20240408	114700	15819760	11790	11790	11790	11790	0
514	20240408	114600	15819760	11790	11790	11790	11790	0
515	20240408	114500	15819760	11790	11790	11790	11790	0
516	20240408	114400	15819760	11790	11790	11790	11790	0
517	20240408	114300	15819760	11790	11790	11790	11790	0
518	20240408	114200	15819760	11790	11790	11790	11790	0
519	20240408	114100	15819760	11790	11790	11790	11790	0
520	20240408	114000	15819760	11790	11790	11790	11790	0
521	20240408	113900	15819760	11790	11790	11790	11790	0
522	20240408	113800	15819760	11790	11790	11790	11790	0
523	20240408	113700	15819760	11790	11790	11790	11790	0
524	20240408	113600	15819760	11790	11790	11790	11790	0
525	20240408	113500	15819760	11790	11790	11790	11790	98
526	20240408	113400	14664340	11790	11790	11790	11790	0
527	20240408	113300	14664340	11790	11790	11790	11790	0
528	20240408	113200	14664340	11790	11790	11790	11790	0
529	20240408	113100	14664340	11790	11790	11790	11790	0
530	20240408	113000	14664340	11790	11790	11790	11790	0
531	20240408	112900	14664340	11790	11790	11790	11790	0
532	20240408	112800	14664340	11790	11790	11790	11790	0
533	20240408	112700	14664340	11790	11790	11790	11790	10
534	20240408	112600	14546440	11790	11790	11790	11790	0
535	20240408	112500	14546440	11790	11790	11790	11790	0
536	20240408	112400	14546440	11790	11790	11790	11790	0
537	20240408	112300	14546440	11790	11790	11790	11790	34
538	20240408	112200	14145580	11800	11800	11800	11800	9
539	20240408	112100	14039380	11800	11800	11800	11800	0
540	20240408	112000	14039380	11800	11800	11800	11800	0
541	20240408	111900	14039380	11800	11800	11800	11800	0
542	20240408	111800	14039380	11800	11800	11800	11800	0
543	20240408	111700	14039380	11800	11800	11800	11800	0
544	20240408	111600	14039380	11800	11800	11800	11800	0
545	20240408	111500	14039380	11800	11800	11800	11800	0
546	20240408	111400	14039380	11800	11800	11800	11800	0
547	20240408	111300	14039380	11800	11800	11800	11800	0
548	20240408	111200	14039380	11800	11800	11800	11800	0
549	20240408	111100	14039380	11800	11800	11800	11800	0
550	20240408	111000	14039380	11800	11800	11800	11800	0
551	20240408	110900	14039380	11800	11800	11800	11800	0
552	20240408	110800	14039380	11800	11800	11800	11800	0
553	20240408	110700	14039380	11800	11800	11800	11800	0
554	20240408	110600	14039380	11800	11800	11800	11800	0
555	20240408	110500	14039380	11800	11800	11800	11800	0
556	20240408	110400	14039380	11800	11800	11800	11800	0
557	20240408	110300	14039380	11800	11800	11800	11800	0
558	20240408	110200	14039380	11800	11800	11800	11800	0
559	20240408	110100	14039380	11800	11800	11800	11800	0
560	20240408	110000	14039380	11800	11800	11800	11800	0
561	20240408	105900	14039380	11800	11800	11800	11800	0
562	20240408	105800	14039380	11800	11800	11800	11800	0
563	20240408	105700	14039380	11800	11800	11800	11800	0
564	20240408	105600	14039380	11800	11800	11800	11800	0
565	20240408	105500	14039380	11800	11800	11800	11800	0
566	20240408	105400	14039380	11800	11800	11800	11800	0
567	20240408	105300	14039380	11800	11800	11800	11800	0
568	20240408	105200	14039380	11800	11800	11800	11800	65
569	20240408	105100	13272380	11800	11800	11800	11800	0
570	20240408	105000	13272380	11800	11800	11800	11800	0
571	20240408	104900	13272380	11800	11800	11800	11800	0
572	20240408	104800	13272380	11800	11800	11800	11800	0
573	20240408	104700	13272380	11800	11800	11800	11800	0
574	20240408	104600	13272380	11800	11800	11800	11800	0
575	20240408	104500	13272380	11800	11800	11800	11800	0
576	20240408	104400	13272380	11800	11800	11800	11800	0
577	20240408	104300	13272380	11800	11800	11800	11800	0
578	20240408	104200	13272380	11800	11800	11800	11800	0
579	20240408	104100	13272380	11800	11800	11800	11800	0
580	20240408	104000	13272380	11800	11800	11800	11800	8
581	20240408	103900	13177980	11850	11850	11850	11850	0
582	20240408	103800	13177980	11850	11850	11850	11850	0
583	20240408	103700	13177980	11850	11850	11850	11850	0
584	20240408	103600	13177980	11850	11850	11850	11850	0
585	20240408	103500	13177980	11850	11850	11850	11850	0
586	20240408	103400	13177980	11850	11850	11850	11850	0
587	20240408	103300	13177980	11850	11850	11850	11850	0
588	20240408	103200	13177980	11850	11850	11850	11850	0
589	20240408	103100	13177980	11850	11840	11850	11840	250
590	20240408	103000	10217830	11840	11840	11840	11840	0
591	20240408	102900	10217830	11840	11840	11840	11840	40
592	20240408	102800	9744230	11840	11840	11840	11840	500
593	20240408	102700	3824230	11840	11840	11840	11840	200
594	20240408	102600	1456230	11840	11840	11840	11840	0
595	20240408	102500	1456230	11840	11840	11840	11840	100
596	20240408	102400	272230	11840	11840	11840	11840	0
597	20240408	102300	272230	11840	11840	11840	11840	0
598	20240408	102200	272230	11840	11840	11840	11840	0
599	20240408	102100	272230	11840	11840	11840	11840	0
600	20240408	102000	272230	11840	11840	11840	11840	0
601	20240408	101900	272230	11840	11840	11840	11840	0
602	20240408	101800	272230	11840	11840	11840	11840	0
603	20240408	101700	272230	11840	11840	11840	11840	0
604	20240408	101600	272230	11840	11840	11840	11840	0
605	20240408	101500	272230	11840	11840	11840	11840	0
606	20240408	101400	272230	11840	11840	11840	11840	0
607	20240408	101300	272230	11840	11840	11840	11840	0
608	20240408	101200	272230	11840	11840	11840	11840	0
609	20240408	101100	272230	11840	11840	11840	11840	0
610	20240408	101000	272230	11840	11840	11840	11840	0
611	20240408	100900	272230	11840	11840	11840	11840	0
612	20240408	100800	272230	11840	11840	11840	11840	0
613	20240408	100700	272230	11840	11840	11840	11840	0
614	20240408	100600	272230	11840	11840	11840	11840	0
615	20240408	100500	272230	11840	11840	11840	11840	0
616	20240408	100400	272230	11840	11840	11840	11840	0
617	20240408	100300	272230	11840	11840	11840	11840	0
618	20240408	100200	272230	11840	11840	11840	11840	0
619	20240408	100100	272230	11840	11840	11840	11840	0
620	20240408	100000	272230	11840	11840	11840	11840	3
621	20240408	095900	236710	11790	11790	11790	11790	0
622	20240408	095800	236710	11790	11790	11790	11790	0
623	20240408	095700	236710	11790	11790	11790	11790	0
624	20240408	095600	236710	11790	11790	11790	11790	0
625	20240408	095500	236710	11790	11790	11790	11790	0
626	20240408	095400	236710	11790	11790	11790	11790	0
627	20240408	095300	236710	11790	11790	11790	11790	0
628	20240408	095200	236710	11790	11790	11790	11790	0
629	20240408	095100	236710	11790	11790	11790	11790	0
630	20240408	095000	236710	11790	11790	11790	11790	0
631	20240408	094900	236710	11790	11800	11800	11790	2
632	20240408	094800	213120	11840	11840	11840	11840	0
633	20240408	094700	213120	11840	11840	11840	11840	0
634	20240408	094600	213120	11840	11840	11840	11840	0
635	20240408	094500	213120	11840	11840	11840	11840	5
636	20240408	094400	153920	11840	11840	11840	11840	0
637	20240408	094300	153920	11840	11840	11840	11840	0
638	20240408	094200	153920	11840	11840	11840	11840	0
639	20240408	094100	153920	11840	11840	11840	11840	0
640	20240408	094000	153920	11840	11840	11840	11840	0
641	20240408	093900	153920	11840	11840	11840	11840	0
642	20240408	093800	153920	11840	11840	11840	11840	0
643	20240408	093700	153920	11840	11840	11840	11840	0
644	20240408	093600	153920	11840	11840	11840	11840	0
645	20240408	093500	153920	11840	11840	11840	11840	0
646	20240408	093400	153920	11840	11840	11840	11840	0
647	20240408	093300	153920	11840	11840	11840	11840	0
648	20240408	093200	153920	11840	11840	11840	11840	0
649	20240408	093100	153920	11840	11840	11840	11840	0
650	20240408	093000	153920	11840	11840	11840	11840	0
651	20240408	092900	153920	11840	11840	11840	11840	0
652	20240408	092800	153920	11840	11840	11840	11840	0
653	20240408	092700	153920	11840	11840	11840	11840	10
654	20240408	092600	35520	11840	11840	11840	11840	0
655	20240408	092500	35520	11840	11840	11840	11840	0
656	20240408	092400	35520	11840	11840	11840	11840	0
657	20240408	092300	35520	11840	11840	11840	11840	0
658	20240408	092200	35520	11840	11840	11840	11840	0
659	20240408	092100	35520	11840	11840	11840	11840	0
660	20240408	092000	35520	11840	11840	11840	11840	0
661	20240408	091900	35520	11840	11840	11840	11840	0
662	20240408	091800	35520	11840	11840	11840	11840	0
663	20240408	091700	35520	11840	11840	11840	11840	0
664	20240408	091600	35520	11840	11840	11840	11840	0
665	20240408	091500	35520	11840	11840	11840	11840	0
666	20240408	091400	35520	11840	11840	11840	11840	0
667	20240408	091300	35520	11840	11840	11840	11840	0
668	20240408	091200	35520	11840	11840	11840	11840	0
669	20240408	091100	35520	11840	11840	11840	11840	0
670	20240408	091000	35520	11840	11840	11840	11840	0
671	20240408	090900	35520	11840	11840	11840	11840	0
672	20240408	090800	35520	11840	11840	11840	11840	0
673	20240408	090700	35520	11840	11840	11840	11840	0
674	20240408	090600	35520	11840	11840	11840	11840	0
675	20240408	090500	35520	11840	11840	11840	11840	0
676	20240408	090400	35520	11840	11840	11840	11840	0
677	20240408	090300	35520	11840	11840	11840	11840	0
678	20240408	090200	35520	11840	11840	11840	11840	3
679	20240408	090100	0	11850	11850	11850	11850	0
680	20240408	090000	0	11850	11850	11850	11850	0