KissMeData/187870/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200900	333170430	15860	15860	15860	15860	410
3	20240408	200800	333170430	15860	15860	15860	15860	0
4	20240408	200700	333170430	15860	15860	15860	15860	0
5	20240408	200600	333170430	15860	15860	15860	15860	0
6	20240408	200500	333170430	15860	15860	15860	15860	0
7	20240408	200400	333170430	15860	15860	15860	15860	0
8	20240408	200300	333170430	15860	15860	15860	15860	0
9	20240408	200200	333170430	15860	15860	15860	15860	0
10	20240408	200100	333170430	15860	15860	15860	15860	0
11	20240408	200000	333170430	15860	15860	15860	15860	0
12	20240408	195900	333170430	15860	15860	15860	15860	0
13	20240408	195800	333170430	15860	15860	15860	15860	0
14	20240408	195700	333170430	15860	15860	15860	15860	0
15	20240408	195600	333170430	15860	15860	15860	15860	0
16	20240408	195500	333170430	15860	15860	15860	15860	0
17	20240408	195400	333170430	15860	15860	15860	15860	0
18	20240408	195300	333170430	15860	15860	15860	15860	0
19	20240408	195200	333170430	15860	15860	15860	15860	0
20	20240408	195100	333170430	15860	15860	15860	15860	0
21	20240408	195000	333170430	15860	15860	15860	15860	0
22	20240408	194900	333170430	15860	15860	15860	15860	0
23	20240408	194800	333170430	15860	15860	15860	15860	0
24	20240408	194700	333170430	15860	15860	15860	15860	0
25	20240408	194600	333170430	15860	15860	15860	15860	0
26	20240408	194500	333170430	15860	15860	15860	15860	0
27	20240408	194400	333170430	15860	15860	15860	15860	0
28	20240408	194300	333170430	15860	15860	15860	15860	0
29	20240408	194200	333170430	15860	15860	15860	15860	0
30	20240408	194100	333170430	15860	15860	15860	15860	0
31	20240408	194000	333170430	15860	15860	15860	15860	0
32	20240408	193900	333170430	15860	15860	15860	15860	410
33	20240408	193800	333170430	15860	15860	15860	15860	0
34	20240408	193700	333170430	15860	15860	15860	15860	0
35	20240408	193600	333170430	15860	15860	15860	15860	0
36	20240408	193500	333170430	15860	15860	15860	15860	0
37	20240408	193400	333170430	15860	15860	15860	15860	0
38	20240408	193300	333170430	15860	15860	15860	15860	0
39	20240408	193200	333170430	15860	15860	15860	15860	0
40	20240408	193100	333170430	15860	15860	15860	15860	0
41	20240408	193000	333170430	15860	15860	15860	15860	0
42	20240408	192900	333170430	15860	15860	15860	15860	0
43	20240408	192800	333170430	15860	15860	15860	15860	0
44	20240408	192700	333170430	15860	15860	15860	15860	0
45	20240408	192600	333170430	15860	15860	15860	15860	0
46	20240408	192500	333170430	15860	15860	15860	15860	0
47	20240408	192400	333170430	15860	15860	15860	15860	0
48	20240408	192300	333170430	15860	15860	15860	15860	0
49	20240408	192200	333170430	15860	15860	15860	15860	0
50	20240408	192100	333170430	15860	15860	15860	15860	0
51	20240408	192000	333170430	15860	15860	15860	15860	0
52	20240408	191900	333170430	15860	15860	15860	15860	0
53	20240408	191800	333170430	15860	15860	15860	15860	0
54	20240408	191700	333170430	15860	15860	15860	15860	0
55	20240408	191600	333170430	15860	15860	15860	15860	0
56	20240408	191500	333170430	15860	15860	15860	15860	0
57	20240408	191400	333170430	15860	15860	15860	15860	0
58	20240408	191300	333170430	15860	15860	15860	15860	0
59	20240408	191200	333170430	15860	15860	15860	15860	0
60	20240408	191100	333170430	15860	15860	15860	15860	0
61	20240408	191000	333170430	15860	15860	15860	15860	0
62	20240408	190900	333170430	15860	15860	15860	15860	410
63	20240408	190800	333170430	15860	15860	15860	15860	0
64	20240408	190700	333170430	15860	15860	15860	15860	0
65	20240408	190600	333170430	15860	15860	15860	15860	0
66	20240408	190500	333170430	15860	15860	15860	15860	0
67	20240408	190400	333170430	15860	15860	15860	15860	0
68	20240408	190300	333170430	15860	15860	15860	15860	0
69	20240408	190200	333170430	15860	15860	15860	15860	0
70	20240408	190100	333170430	15860	15860	15860	15860	0
71	20240408	190000	333170430	15860	15860	15860	15860	0
72	20240408	185900	333170430	15860	15860	15860	15860	0
73	20240408	185800	333170430	15860	15860	15860	15860	0
74	20240408	185700	333170430	15860	15860	15860	15860	0
75	20240408	185600	333170430	15860	15860	15860	15860	0
76	20240408	185500	333170430	15860	15860	15860	15860	0
77	20240408	185400	333170430	15860	15860	15860	15860	0
78	20240408	185300	333170430	15860	15860	15860	15860	0
79	20240408	185200	333170430	15860	15860	15860	15860	0
80	20240408	185100	333170430	15860	15860	15860	15860	0
81	20240408	185000	333170430	15860	15860	15860	15860	0
82	20240408	184900	333170430	15860	15860	15860	15860	0
83	20240408	184800	333170430	15860	15860	15860	15860	0
84	20240408	184700	333170430	15860	15860	15860	15860	0
85	20240408	184600	333170430	15860	15860	15860	15860	0
86	20240408	184500	333170430	15860	15860	15860	15860	0
87	20240408	184400	333170430	15860	15860	15860	15860	0
88	20240408	184300	333170430	15860	15860	15860	15860	0
89	20240408	184200	333170430	15860	15860	15860	15860	0
90	20240408	184100	333170430	15860	15860	15860	15860	0
91	20240408	184000	333170430	15860	15860	15860	15860	0
92	20240408	183900	333170430	15860	15860	15860	15860	410
93	20240408	183800	333170430	15860	15860	15860	15860	0
94	20240408	183700	333170430	15860	15860	15860	15860	0
95	20240408	183600	333170430	15860	15860	15860	15860	0
96	20240408	183500	333170430	15860	15860	15860	15860	0
97	20240408	183400	333170430	15860	15860	15860	15860	0
98	20240408	183300	333170430	15860	15860	15860	15860	0
99	20240408	183200	333170430	15860	15860	15860	15860	0
100	20240408	183100	333170430	15860	15860	15860	15860	0
101	20240408	183000	333170430	15860	15860	15860	15860	0
102	20240408	182900	333170430	15860	15860	15860	15860	0
103	20240408	182800	333170430	15860	15860	15860	15860	0
104	20240408	182700	333170430	15860	15860	15860	15860	0
105	20240408	182600	333170430	15860	15860	15860	15860	0
106	20240408	182500	333170430	15860	15860	15860	15860	0
107	20240408	182400	333170430	15860	15860	15860	15860	0
108	20240408	182300	333170430	15860	15860	15860	15860	0
109	20240408	182200	333170430	15860	15860	15860	15860	0
110	20240408	182100	333170430	15860	15860	15860	15860	0
111	20240408	182000	333170430	15860	15860	15860	15860	0
112	20240408	181900	333170430	15860	15860	15860	15860	0
113	20240408	181800	333170430	15860	15860	15860	15860	0
114	20240408	181700	333170430	15860	15860	15860	15860	0
115	20240408	181600	333170430	15860	15860	15860	15860	0
116	20240408	181500	333170430	15860	15860	15860	15860	0
117	20240408	181400	333170430	15860	15860	15860	15860	0
118	20240408	181300	333170430	15860	15860	15860	15860	0
119	20240408	181200	333170430	15860	15860	15860	15860	0
120	20240408	181100	333170430	15860	15860	15860	15860	0
121	20240408	181000	333170430	15860	15860	15860	15860	0
122	20240408	180900	333170430	15860	15860	15860	15860	410
123	20240408	180800	333170430	15860	15860	15860	15860	0
124	20240408	180700	333170430	15860	15860	15860	15860	0
125	20240408	180600	333170430	15860	15860	15860	15860	0
126	20240408	180500	333170430	15860	15860	15860	15860	0
127	20240408	180400	333170430	15860	15860	15860	15860	0
128	20240408	180300	333170430	15860	15860	15860	15860	0
129	20240408	180200	333170430	15860	15860	15860	15860	0
130	20240408	180100	333170430	15860	15860	15860	15860	0
131	20240408	180000	333170430	15860	15860	15860	15860	0
132	20240408	175900	333170430	15860	15860	15860	15860	0
133	20240408	175800	333170430	15860	15860	15860	15860	0
134	20240408	175700	333170430	15860	15860	15860	15860	0
135	20240408	175600	333170430	15860	15860	15860	15860	0
136	20240408	175500	333170430	15860	15860	15860	15860	0
137	20240408	175400	333170430	15860	15860	15860	15860	0
138	20240408	175300	333170430	15860	15860	15860	15860	0
139	20240408	175200	333170430	15860	15860	15860	15860	0
140	20240408	175100	333170430	15860	15860	15860	15860	0
141	20240408	175000	333170430	15860	15860	15860	15860	0
142	20240408	174900	333170430	15860	15860	15860	15860	0
143	20240408	174800	333170430	15860	15860	15860	15860	0
144	20240408	174700	333170430	15860	15860	15860	15860	0
145	20240408	174600	333170430	15860	15860	15860	15860	0
146	20240408	174500	333170430	15860	15860	15860	15860	0
147	20240408	174400	333170430	15860	15860	15860	15860	0
148	20240408	174300	333170430	15860	15860	15860	15860	0
149	20240408	174200	333170430	15860	15860	15860	15860	0
150	20240408	174100	333170430	15860	15860	15860	15860	0
151	20240408	174000	333170430	15860	15860	15860	15860	0
152	20240408	173900	333170430	15860	15860	15860	15860	410
153	20240408	173800	333170430	15860	15860	15860	15860	0
154	20240408	173700	333170430	15860	15860	15860	15860	0
155	20240408	173600	333170430	15860	15860	15860	15860	0
156	20240408	173500	333170430	15860	15860	15860	15860	0
157	20240408	173400	333170430	15860	15860	15860	15860	0
158	20240408	173300	333170430	15860	15860	15860	15860	0
159	20240408	173200	333170430	15860	15860	15860	15860	0
160	20240408	173100	333170430	15860	15860	15860	15860	0
161	20240408	173000	333170430	15860	15860	15860	15860	0
162	20240408	172900	333170430	15860	15860	15860	15860	0
163	20240408	172800	333170430	15860	15860	15860	15860	0
164	20240408	172700	333170430	15860	15860	15860	15860	0
165	20240408	172600	333170430	15860	15860	15860	15860	0
166	20240408	172500	333170430	15860	15860	15860	15860	0
167	20240408	172400	333170430	15860	15860	15860	15860	0
168	20240408	172300	333170430	15860	15860	15860	15860	0
169	20240408	172200	333170430	15860	15860	15860	15860	0
170	20240408	172100	333170430	15860	15860	15860	15860	0
171	20240408	172000	333170430	15860	15860	15860	15860	0
172	20240408	171900	333170430	15860	15860	15860	15860	0
173	20240408	171800	333170430	15860	15860	15860	15860	0
174	20240408	171700	333170430	15860	15860	15860	15860	0
175	20240408	171600	333170430	15860	15860	15860	15860	0
176	20240408	171500	333170430	15860	15860	15860	15860	0
177	20240408	171400	333170430	15860	15860	15860	15860	0
178	20240408	171300	333170430	15860	15860	15860	15860	0
179	20240408	171200	333170430	15860	15860	15860	15860	0
180	20240408	171100	333170430	15860	15860	15860	15860	0
181	20240408	171000	333170430	15860	15860	15860	15860	0
182	20240408	170900	333170430	15860	15860	15860	15860	410
183	20240408	170800	333170430	15860	15860	15860	15860	0
184	20240408	170700	333170430	15860	15860	15860	15860	0
185	20240408	170600	333170430	15860	15860	15860	15860	0
186	20240408	170500	333170430	15860	15860	15860	15860	0
187	20240408	170400	333170430	15860	15860	15860	15860	0
188	20240408	170300	333170430	15860	15860	15860	15860	0
189	20240408	170200	333170430	15860	15860	15860	15860	0
190	20240408	170100	333170430	15860	15860	15860	15860	0
191	20240408	170000	333170430	15860	15860	15860	15860	0
192	20240408	165900	333170430	15860	15860	15860	15860	0
193	20240408	165800	333170430	15860	15860	15860	15860	0
194	20240408	165700	333170430	15860	15860	15860	15860	0
195	20240408	165600	333170430	15860	15860	15860	15860	0
196	20240408	165500	333170430	15860	15860	15860	15860	0
197	20240408	165400	333170430	15860	15860	15860	15860	0
198	20240408	165300	333170430	15860	15860	15860	15860	0
199	20240408	165200	333170430	15860	15860	15860	15860	0
200	20240408	165100	333170430	15860	15860	15860	15860	0
201	20240408	165000	333170430	15860	15860	15860	15860	0
202	20240408	164900	333170430	15860	15860	15860	15860	0
203	20240408	164800	333170430	15860	15860	15860	15860	0
204	20240408	164700	333170430	15860	15860	15860	15860	0
205	20240408	164600	333170430	15860	15860	15860	15860	0
206	20240408	164500	333170430	15860	15860	15860	15860	0
207	20240408	164400	333170430	15860	15860	15860	15860	0
208	20240408	164300	333170430	15860	15860	15860	15860	0
209	20240408	164200	333170430	15860	15860	15860	15860	0
210	20240408	164100	333170430	15860	15860	15860	15860	0
211	20240408	164000	333170430	15860	15860	15860	15860	0
212	20240408	163900	333170430	15860	15860	15860	15860	410
213	20240408	163800	333170430	15860	15860	15860	15860	0
214	20240408	163700	333170430	15860	15860	15860	15860	0
215	20240408	163600	333170430	15860	15860	15860	15860	0
216	20240408	163500	333170430	15860	15860	15860	15860	0
217	20240408	163400	333170430	15860	15860	15860	15860	0
218	20240408	163300	333170430	15860	15860	15860	15860	0
219	20240408	163200	333170430	15860	15860	15860	15860	0
220	20240408	163100	333170430	15860	15860	15860	15860	0
221	20240408	163000	333170430	15860	15860	15860	15860	0
222	20240408	162900	333170430	15860	15860	15860	15860	0
223	20240408	162800	333170430	15860	15860	15860	15860	0
224	20240408	162700	333170430	15860	15860	15860	15860	0
225	20240408	162600	333170430	15860	15860	15860	15860	0
226	20240408	162500	333170430	15860	15860	15860	15860	0
227	20240408	162400	333170430	15860	15860	15860	15860	0
228	20240408	162300	333170430	15860	15860	15860	15860	0
229	20240408	162200	333170430	15860	15860	15860	15860	0
230	20240408	162100	333170430	15860	15860	15860	15860	0
231	20240408	162000	333170430	15860	15860	15860	15860	0
232	20240408	161900	333170430	15860	15860	15860	15860	0
233	20240408	161800	333170430	15860	15860	15860	15860	0
234	20240408	161700	333170430	15860	15860	15860	15860	0
235	20240408	161600	333170430	15860	15860	15860	15860	0
236	20240408	161500	333170430	15860	15860	15860	15860	0
237	20240408	161400	333170430	15860	15860	15860	15860	0
238	20240408	161300	333170430	15860	15860	15860	15860	0
239	20240408	161200	333170430	15860	15860	15860	15860	0
240	20240408	161100	333170430	15860	15860	15860	15860	0
241	20240408	161000	333170430	15860	15860	15860	15860	0
242	20240408	160900	333170430	15860	15860	15860	15860	410
243	20240408	160800	333170430	15860	15860	15860	15860	0
244	20240408	160700	333170430	15860	15860	15860	15860	0
245	20240408	160600	333170430	15860	15860	15860	15860	0
246	20240408	160500	333170430	15860	15860	15860	15860	0
247	20240408	160400	333170430	15860	15860	15860	15860	0
248	20240408	160300	333170430	15860	15860	15860	15860	0
249	20240408	160200	333170430	15860	15860	15860	15860	0
250	20240408	160100	333170430	15860	15860	15860	15860	0
251	20240408	160000	333170430	15860	15860	15860	15860	0
252	20240408	155900	333170430	15860	15860	15860	15860	0
253	20240408	155800	333170430	15860	15860	15860	15860	0
254	20240408	155700	333170430	15860	15860	15860	15860	0
255	20240408	155600	333170430	15860	15860	15860	15860	0
256	20240408	155500	333170430	15860	15860	15860	15860	0
257	20240408	155400	333170430	15860	15860	15860	15860	0
258	20240408	155300	333170430	15860	15860	15860	15860	0
259	20240408	155200	333170430	15860	15860	15860	15860	0
260	20240408	155100	333170430	15860	15860	15860	15860	0
261	20240408	155000	333170430	15860	15860	15860	15860	0
262	20240408	154900	333170430	15860	15860	15860	15860	0
263	20240408	154800	333170430	15860	15860	15860	15860	0
264	20240408	154700	333170430	15860	15860	15860	15860	0
265	20240408	154600	333170430	15860	15860	15860	15860	0
266	20240408	154500	333170430	15860	15860	15860	15860	0
267	20240408	154400	333170430	15860	15860	15860	15860	0
268	20240408	154300	333170430	15860	15860	15860	15860	0
269	20240408	154200	333170430	15860	15860	15860	15860	0
270	20240408	154100	333170430	15860	15860	15860	15860	0
271	20240408	154000	333170430	15860	15860	15860	15860	0
272	20240408	153900	333170430	15860	15860	15860	15860	410
273	20240408	153800	333170430	15860	15860	15860	15860	0
274	20240408	153700	333170430	15860	15860	15860	15860	0
275	20240408	153600	333170430	15860	15860	15860	15860	0
276	20240408	153500	333170430	15860	15860	15860	15860	0
277	20240408	153400	333170430	15860	15860	15860	15860	0
278	20240408	153300	333170430	15860	15860	15860	15860	0
279	20240408	153200	333170430	15860	15860	15860	15860	0
280	20240408	153100	333170430	15860	15860	15860	15860	0
281	20240408	153000	333170430	15860	15860	15860	15860	410
282	20240408	152900	326667830	15910	15910	15910	15910	0
283	20240408	152800	326667830	15910	15910	15910	15910	0
284	20240408	152700	326667830	15910	15910	15910	15910	0
285	20240408	152600	326667830	15910	15910	15910	15910	0
286	20240408	152500	326667830	15910	15910	15910	15910	0
287	20240408	152400	326667830	15910	15910	15910	15910	0
288	20240408	152300	326667830	15910	15910	15910	15910	0
289	20240408	152200	326667830	15910	15910	15910	15910	0
290	20240408	152100	326667830	15910	15910	15910	15910	0
291	20240408	152000	326667830	15910	15910	15910	15910	0
292	20240408	151900	326667830	15910	15910	15910	15910	1
293	20240408	151800	326651920	15890	15890	15890	15890	30
294	20240408	151700	326175220	15890	15900	15900	15890	153
295	20240408	151600	323743950	15900	15900	15900	15900	10
296	20240408	151500	323584950	15900	15900	15900	15900	10
297	20240408	151400	323425950	15900	15900	15900	15900	193
298	20240408	151300	320357250	15910	15920	15920	15910	17
299	20240408	151200	320086660	15920	15920	15920	15920	0
300	20240408	151100	320086660	15920	15920	15920	15920	24
301	20240408	151000	319704580	15900	15900	15900	15900	0
302	20240408	150900	319704580	15900	15930	15930	15900	23
303	20240408	150800	319338500	15920	15920	15920	15920	98
304	20240408	150700	317778340	15920	15920	15920	15920	0
305	20240408	150600	317778340	15920	15920	15920	15920	0
306	20240408	150500	317778340	15920	15910	15920	15910	10
307	20240408	150400	317619220	15900	15900	15900	15900	0
308	20240408	150300	317619220	15900	15900	15900	15900	30
309	20240408	150200	317142220	15900	15890	15900	15890	11
310	20240408	150100	316967330	15900	15900	15900	15900	0
311	20240408	150000	316967330	15900	15900	15900	15900	0
312	20240408	145900	316967330	15900	15900	15900	15900	182
313	20240408	145800	314073530	15910	15910	15910	15910	2
314	20240408	145700	314041710	15910	15910	15910	15910	90
315	20240408	145600	312609810	15910	15910	15910	15910	10
316	20240408	145500	312450710	15920	15920	15920	15920	0
317	20240408	145400	312450710	15920	15920	15920	15920	0
318	20240408	145300	312450710	15920	15920	15920	15920	0
319	20240408	145200	312450710	15920	15920	15920	15920	0
320	20240408	145100	312450710	15920	15920	15920	15920	0
321	20240408	145000	312450710	15920	15920	15920	15920	13
322	20240408	144900	312243750	15840	15870	15870	15840	660
323	20240408	144800	301781340	15920	15920	15920	15870	941
324	20240408	144700	286836800	15920	15890	15920	15890	10
325	20240408	144600	286677750	15880	15890	15890	15880	17
326	20240408	144500	286407780	15890	15890	15890	15890	2
327	20240408	144400	286376000	15890	15890	15890	15890	129
328	20240408	144300	284326190	15890	15890	15890	15890	0
329	20240408	144200	284326190	15890	15890	15890	15890	0
330	20240408	144100	284326190	15890	15890	15890	15890	50
331	20240408	144000	283531690	15880	15880	15880	15880	0
332	20240408	143900	283531690	15880	15880	15880	15880	0
333	20240408	143800	283531690	15880	15920	15920	15880	75
334	20240408	143700	282339770	15930	15930	15930	15930	0
335	20240408	143600	282339770	15930	15910	15930	15910	11
336	20240408	143500	282164560	15910	15910	15910	15910	302
337	20240408	143400	277359740	15910	15910	15910	15910	5
338	20240408	143300	277280190	15910	15910	15910	15910	1
339	20240408	143200	277264280	15870	15870	15870	15870	0
340	20240408	143100	277264280	15870	15870	15870	15870	0
341	20240408	143000	277264280	15870	15870	15870	15870	0
342	20240408	142900	277264280	15870	15870	15870	15870	0
343	20240408	142800	277264280	15870	15870	15870	15870	1
344	20240408	142700	277248410	15880	15880	15880	15880	439
345	20240408	142600	270277090	15870	15870	15870	15870	70
346	20240408	142500	269166190	15880	15880	15880	15880	9
347	20240408	142400	269023270	15880	15880	15880	15880	122
348	20240408	142300	267085910	15880	15890	15890	15880	22
349	20240408	142200	266736430	15890	15910	15910	15890	3
350	20240408	142100	266688730	15920	15920	15920	15920	1
351	20240408	142000	266672810	15930	15930	15930	15930	0
352	20240408	141900	266672810	15930	15930	15930	15930	0
353	20240408	141800	266672810	15930	15930	15930	15930	0
354	20240408	141700	266672810	15930	15930	15930	15930	0
355	20240408	141600	266672810	15930	15930	15930	15930	0
356	20240408	141500	266672810	15930	15930	15930	15930	0
357	20240408	141400	266672810	15930	15890	15930	15890	45
358	20240408	141300	265957720	15890	15890	15890	15890	0
359	20240408	141200	265957720	15890	15890	15890	15890	0
360	20240408	141100	265957720	15890	15890	15890	15890	0
361	20240408	141000	265957720	15890	15890	15890	15890	70
362	20240408	140900	264845420	15890	15890	15890	15890	1
363	20240408	140800	264829530	15890	15900	15900	15890	187
364	20240408	140700	261857890	15900	15940	15940	15900	586
365	20240408	140600	252536800	15940	15940	15940	15940	41
366	20240408	140500	251883260	15950	15950	15950	15950	58
367	20240408	140400	250958160	16000	16000	16000	16000	0
368	20240408	140300	250958160	16000	16000	16000	16000	6
369	20240408	140200	250862160	15950	15960	15960	15950	80
370	20240408	140100	249585860	16000	16000	16000	16000	0
371	20240408	140000	249585860	16000	16000	16000	16000	1
372	20240408	135900	249569860	16000	16000	16000	16000	0
373	20240408	135800	249569860	16000	16000	16000	16000	0
374	20240408	135700	249569860	16000	16000	16000	16000	0
375	20240408	135600	249569860	16000	16000	16000	16000	0
376	20240408	135500	249569860	16000	16000	16000	16000	4
377	20240408	135400	249505860	16000	15970	16000	15970	100
378	20240408	135300	247908050	15960	15960	15960	15960	0
379	20240408	135200	247908050	15960	15960	15960	15960	50
380	20240408	135100	247110050	15970	15970	15970	15970	10
381	20240408	135000	246950350	15970	15970	15970	15970	5
382	20240408	134900	246870500	15970	15970	15970	15970	0
383	20240408	134800	246870500	15970	15970	15970	15970	0
384	20240408	134700	246870500	15970	15970	15970	15970	181
385	20240408	134600	243979930	15970	15970	15970	15970	54
386	20240408	134500	243117550	16010	16010	16010	16010	0
387	20240408	134400	243117550	16010	16010	16010	16010	0
388	20240408	134300	243117550	16010	16010	16010	16010	0
389	20240408	134200	243117550	16010	16010	16010	16010	3
390	20240408	134100	243069520	16010	16010	16010	16010	0
391	20240408	134000	243069520	16010	16010	16010	16010	0
392	20240408	133900	243069520	16010	16010	16010	16010	31
393	20240408	133800	242573210	16010	16010	16010	16010	0
394	20240408	133700	242573210	16010	16000	16010	15970	1618
395	20240408	133600	216690520	16010	16010	16010	16010	0
396	20240408	133500	216690520	16010	16010	16010	16010	0
397	20240408	133400	216690520	16010	16010	16010	16010	0
398	20240408	133300	216690520	16010	16010	16010	16010	3
399	20240408	133200	216642490	16010	16010	16010	16010	3
400	20240408	133100	216594460	16020	16020	16020	16020	1
401	20240408	133000	216578440	16000	16000	16000	16000	0
402	20240408	132900	216578440	16000	16000	16000	16000	300
403	20240408	132800	211778440	16000	16010	16010	16000	273
404	20240408	132700	207410380	16010	16010	16010	16010	99
405	20240408	132600	205825390	16010	16010	16010	16010	52
406	20240408	132500	204992870	16010	16020	16020	16010	125
407	20240408	132400	202991250	16040	16040	16040	16040	2
408	20240408	132300	202959170	16040	16040	16040	16040	0
409	20240408	132200	202959170	16040	16040	16040	16040	0
410	20240408	132100	202959170	16040	16040	16040	16040	0
411	20240408	132000	202959170	16040	16010	16040	16010	176
412	20240408	131900	200141320	16040	16040	16040	16020	327
413	20240408	131800	194901010	16050	16050	16050	16050	0
414	20240408	131700	194901010	16050	16050	16050	16050	1
415	20240408	131600	194884960	16050	16050	16050	16050	7
416	20240408	131500	194772610	16060	16060	16060	16060	101
417	20240408	131400	193150550	16070	16070	16070	16070	23
418	20240408	131300	192780940	16080	16090	16090	16080	195
419	20240408	131200	189643580	16100	16100	16100	16100	0
420	20240408	131100	189643580	16100	16100	16100	16100	0
421	20240408	131000	189643580	16100	16090	16100	16090	4
422	20240408	130900	189579200	16100	16100	16100	16100	0
423	20240408	130800	189579200	16100	16100	16100	16100	4
424	20240408	130700	189514800	16110	16110	16110	16110	0
425	20240408	130600	189514800	16110	16110	16110	16110	0
426	20240408	130500	189514800	16110	16110	16110	16110	0
427	20240408	130400	189514800	16110	16110	16110	16110	3
428	20240408	130300	189466470	16110	16110	16110	16110	3
429	20240408	130200	189418140	16110	16110	16110	16110	4
430	20240408	130100	189353700	16110	16110	16110	16110	3
431	20240408	130000	189305370	16100	16100	16100	16100	2
432	20240408	125900	189273170	16100	16100	16100	16100	2
433	20240408	125800	189240970	16100	16100	16100	16100	1
434	20240408	125700	189224870	16100	16100	16100	16100	0
435	20240408	125600	189224870	16100	16100	16100	16100	20
436	20240408	125500	188902870	16090	16090	16090	16090	2
437	20240408	125400	188870690	16100	16100	16100	16100	218
438	20240408	125300	185360890	16100	16100	16100	16100	0
439	20240408	125200	185360890	16100	16100	16100	16100	0
440	20240408	125100	185360890	16100	16100	16100	16100	20
441	20240408	125000	185038890	16110	16110	16110	16110	0
442	20240408	124900	185038890	16110	16110	16110	16110	3
443	20240408	124800	184990560	16110	16110	16110	16110	2
444	20240408	124700	184958340	16110	16110	16110	16110	3
445	20240408	124600	184910010	16100	16100	16100	16100	0
446	20240408	124500	184910010	16100	16100	16100	16100	0
447	20240408	124400	184910010	16100	16100	16100	16100	0
448	20240408	124300	184910010	16100	16100	16100	16100	0
449	20240408	124200	184910010	16100	16100	16100	16100	0
450	20240408	124100	184910010	16100	16100	16100	16100	2
451	20240408	124000	184877810	16110	16110	16110	16110	1
452	20240408	123900	184861700	16110	16110	16110	16110	2
453	20240408	123800	184829480	16110	16110	16110	16110	10
454	20240408	123700	184668380	16110	16110	16110	16110	0
455	20240408	123600	184668380	16110	16120	16120	16110	205
456	20240408	123500	181365650	16130	16130	16130	16130	0
457	20240408	123400	181365650	16130	16130	16130	16130	0
458	20240408	123300	181365650	16130	16130	16130	16130	0
459	20240408	123200	181365650	16130	16140	16140	16130	2
460	20240408	123100	181333380	16180	16180	16180	16180	0
461	20240408	123000	181333380	16180	16180	16180	16180	0
462	20240408	122900	181333380	16180	16180	16180	16180	0
463	20240408	122800	181333380	16180	16180	16180	16180	0
464	20240408	122700	181333380	16180	16180	16180	16180	0
465	20240408	122600	181333380	16180	16180	16180	16180	0
466	20240408	122500	181333380	16180	16180	16180	16180	0
467	20240408	122400	181333380	16180	16180	16180	16180	0
468	20240408	122300	181333380	16180	16180	16180	16180	0
469	20240408	122200	181333380	16180	16180	16180	16180	0
470	20240408	122100	181333380	16180	16180	16180	16180	0
471	20240408	122000	181333380	16180	16180	16180	16180	0
472	20240408	121900	181333380	16180	16180	16180	16180	0
473	20240408	121800	181333380	16180	16180	16180	16180	2
474	20240408	121700	181301020	16180	16180	16180	16180	0
475	20240408	121600	181301020	16180	16180	16180	16180	0
476	20240408	121500	181301020	16180	16180	16180	16180	1
477	20240408	121400	181284840	16180	16180	16180	16180	0
478	20240408	121300	181284840	16180	16180	16180	16180	0
479	20240408	121200	181284840	16180	16180	16180	16180	1
480	20240408	121100	181268660	16180	16110	16180	16110	21
481	20240408	121000	180930280	16180	16180	16180	16180	1
482	20240408	120900	180914100	16170	16170	16170	16170	0
483	20240408	120800	180914100	16170	16170	16170	16170	0
484	20240408	120700	180914100	16170	16170	16170	16170	0
485	20240408	120600	180914100	16170	16170	16170	16170	0
486	20240408	120500	180914100	16170	16170	16170	16170	0
487	20240408	120400	180914100	16170	16170	16170	16170	370
488	20240408	120300	174931200	16170	16170	16170	16170	0
489	20240408	120200	174931200	16170	16170	16170	16170	100
490	20240408	120100	173314200	16170	16170	16170	16170	0
491	20240408	120000	173314200	16170	16170	16170	16170	0
492	20240408	115900	173314200	16170	16170	16170	16170	0
493	20240408	115800	173314200	16170	16110	16170	16100	235
494	20240408	115700	169529630	16100	16100	16100	16100	0
495	20240408	115600	169529630	16100	16100	16100	16100	0
496	20240408	115500	169529630	16100	16100	16100	16100	1
497	20240408	115400	169513530	16110	16110	16110	16110	30
498	20240408	115300	169030230	16110	16110	16110	16110	0
499	20240408	115200	169030230	16110	16110	16110	16110	123
500	20240408	115100	167048700	16110	16110	16110	16110	0
501	20240408	115000	167048700	16110	16110	16110	16110	0
502	20240408	114900	167048700	16110	16110	16110	16110	20
503	20240408	114800	166726500	16170	16170	16170	16170	0
504	20240408	114700	166726500	16170	16170	16170	16170	1
505	20240408	114600	166710330	16110	16110	16110	16110	88
506	20240408	114500	165292650	16110	16180	16180	16110	346
507	20240408	114400	159715020	16130	16130	16130	16130	0
508	20240408	114300	159715020	16130	16130	16130	16130	0
509	20240408	114200	159715020	16130	16130	16130	16130	21
510	20240408	114100	159376290	16130	16130	16130	16130	8
511	20240408	114000	159247250	16130	16130	16130	16130	0
512	20240408	113900	159247250	16130	16130	16130	16130	0
513	20240408	113800	159247250	16130	16130	16130	16130	0
514	20240408	113700	159247250	16130	16130	16130	16130	0
515	20240408	113600	159247250	16130	16140	16140	16130	42
516	20240408	113500	158569750	16170	16170	16170	16170	0
517	20240408	113400	158569750	16170	16170	16170	16170	0
518	20240408	113300	158569750	16170	16170	16170	16170	0
519	20240408	113200	158569750	16170	16170	16170	16170	7
520	20240408	113100	158456560	16170	16170	16170	16170	0
521	20240408	113000	158456560	16170	16170	16170	16170	0
522	20240408	112900	158456560	16170	16170	16170	16170	0
523	20240408	112800	158456560	16170	16170	16170	16170	0
524	20240408	112700	158456560	16170	16170	16170	16170	0
525	20240408	112600	158456560	16170	16170	16170	16170	0
526	20240408	112500	158456560	16170	16170	16170	16170	0
527	20240408	112400	158456560	16170	16170	16170	16170	20
528	20240408	112300	158133160	16170	16170	16170	16170	0
529	20240408	112200	158133160	16170	16170	16170	16170	0
530	20240408	112100	158133160	16170	16170	16170	16170	0
531	20240408	112000	158133160	16170	16170	16170	16170	0
532	20240408	111900	158133160	16170	16170	16170	16170	71
533	20240408	111800	156985090	16180	16180	16180	16180	0
534	20240408	111700	156985090	16180	16180	16180	16180	0
535	20240408	111600	156985090	16180	16180	16180	16180	1
536	20240408	111500	156968910	16180	16180	16180	16180	1
537	20240408	111400	156952730	16180	16180	16180	16180	12
538	20240408	111300	156758570	16180	16180	16180	16180	0
539	20240408	111200	156758570	16180	16180	16180	16180	39
540	20240408	111100	156127550	16170	16170	16170	16170	0
541	20240408	111000	156127550	16170	16170	16170	16170	0
542	20240408	110900	156127550	16170	16170	16170	16170	0
543	20240408	110800	156127550	16170	16170	16170	16170	50
544	20240408	110700	155319050	16180	16180	16180	16180	1
545	20240408	110600	155302870	16180	16180	16180	16180	0
546	20240408	110500	155302870	16180	16180	16180	16180	0
547	20240408	110400	155302870	16180	16180	16180	16180	0
548	20240408	110300	155302870	16180	16180	16180	16180	5
549	20240408	110200	155221970	16180	16170	16180	16170	25
550	20240408	110100	154817520	16180	16170	16180	16170	99
551	20240408	110000	153216670	16170	16170	16170	16170	100
552	20240408	105900	151599670	16120	16150	16150	16120	587
553	20240408	105800	142131970	16190	16190	16190	16190	1
554	20240408	105700	142115780	16150	16170	16190	16150	259
555	20240408	105600	137932130	16170	16220	16220	16170	1476
556	20240408	105500	114015080	16220	16220	16220	16220	21
557	20240408	105400	113674460	16250	16250	16250	16250	0
558	20240408	105300	113674460	16250	16250	16250	16250	0
559	20240408	105200	113674460	16250	16250	16250	16250	0
560	20240408	105100	113674460	16250	16250	16250	16250	0
561	20240408	105000	113674460	16250	16250	16250	16250	0
562	20240408	104900	113674460	16250	16250	16250	16250	2
563	20240408	104800	113641960	16250	16250	16250	16250	0
564	20240408	104700	113641960	16250	16210	16250	16210	21
565	20240408	104600	113301510	16210	16210	16210	16210	101
566	20240408	104500	111664300	16250	16250	16250	16250	3
567	20240408	104400	111615550	16250	16250	16250	16250	1
568	20240408	104300	111599300	16220	16220	16220	16220	109
569	20240408	104200	109831320	16220	16220	16220	16220	0
570	20240408	104100	109831320	16220	16220	16220	16220	0
571	20240408	104000	109831320	16220	16220	16220	16220	0
572	20240408	103900	109831320	16220	16220	16220	16220	0
573	20240408	103800	109831320	16220	16220	16220	16220	10
574	20240408	103700	109669120	16250	16250	16250	16250	0
575	20240408	103600	109669120	16250	16250	16250	16250	0
576	20240408	103500	109669120	16250	16250	16250	16250	0
577	20240408	103400	109669120	16250	16250	16250	16250	0
578	20240408	103300	109669120	16250	16250	16250	16250	0
579	20240408	103200	109669120	16250	16250	16250	16250	0
580	20240408	103100	109669120	16250	16250	16250	16250	1
581	20240408	103000	109652870	16220	16220	16220	16220	0
582	20240408	102900	109652870	16220	16220	16220	16220	35
583	20240408	102800	109085170	16250	16250	16250	16250	0
584	20240408	102700	109085170	16250	16250	16250	16250	0
585	20240408	102600	109085170	16250	16250	16250	16250	2
586	20240408	102500	109052670	16250	16250	16250	16250	62
587	20240408	102400	108045170	16230	16230	16230	16230	124
588	20240408	102300	106032650	16230	16250	16250	16230	322
589	20240408	102200	100800450	16250	16250	16250	16250	0
590	20240408	102100	100800450	16250	16240	16250	16240	20
591	20240408	102000	100475550	16250	16250	16250	16250	9
592	20240408	101900	100329300	16210	16210	16210	16210	0
593	20240408	101800	100329300	16210	16210	16210	16210	0
594	20240408	101700	100329300	16210	16210	16210	16210	2
595	20240408	101600	100296880	16250	16250	16250	16250	2
596	20240408	101500	100264380	16220	16220	16220	16220	12
597	20240408	101400	100069740	16220	16220	16220	16220	0
598	20240408	101300	100069740	16220	16220	16220	16220	0
599	20240408	101200	100069740	16220	16220	16220	16220	41
600	20240408	101100	99404720	16220	16220	16220	16220	8
601	20240408	101000	99274960	16220	16220	16220	16220	7
602	20240408	100900	99161420	16220	16210	16220	16180	198
603	20240408	100800	95951850	16220	16220	16220	16220	1
604	20240408	100700	95935630	16220	16220	16220	16220	0
605	20240408	100600	95935630	16220	16220	16220	16220	0
606	20240408	100500	95935630	16220	16220	16220	16220	3
607	20240408	100400	95886970	16220	16180	16220	16180	3
608	20240408	100300	95838390	16220	16220	16220	16220	10
609	20240408	100200	95676190	16220	16220	16220	16220	4
610	20240408	100100	95611310	16220	16220	16220	16220	0
611	20240408	100000	95611310	16220	16170	16220	16170	3
612	20240408	095900	95562700	16220	16210	16220	16210	39
613	20240408	095800	94930330	16210	16210	16210	16210	0
614	20240408	095700	94930330	16210	16210	16210	16210	0
615	20240408	095600	94930330	16210	16210	16210	16210	0
616	20240408	095500	94930330	16210	16210	16210	16210	0
617	20240408	095400	94930330	16210	16210	16210	16210	1
618	20240408	095300	94914120	16150	16150	16150	16150	1
619	20240408	095200	94897970	16210	16210	16210	16210	0
620	20240408	095100	94897970	16210	16210	16210	16210	1
621	20240408	095000	94881760	16140	16140	16140	16140	1
622	20240408	094900	94865620	16210	16160	16210	16130	289
623	20240408	094800	90201750	16220	16220	16220	16220	0
624	20240408	094700	90201750	16220	16140	16220	16140	14
625	20240408	094600	89975710	16220	16220	16220	16220	2
626	20240408	094500	89943270	16140	16160	16160	16140	294
627	20240408	094400	85196650	16270	16240	16270	16240	20
628	20240408	094300	84871630	16150	16150	16150	16150	0
629	20240408	094200	84871630	16150	16150	16150	16150	0
630	20240408	094100	84871630	16150	16140	16150	16140	305
631	20240408	094000	79947780	16140	16140	16140	16140	0
632	20240408	093900	79947780	16140	16140	16140	16140	11
633	20240408	093800	79770240	16120	16120	16120	16120	0
634	20240408	093700	79770240	16120	16120	16120	16120	0
635	20240408	093600	79770240	16120	16120	16120	16120	152
636	20240408	093500	77320000	16120	16130	16130	16120	100
637	20240408	093400	75707590	16130	16140	16140	16130	24
638	20240408	093300	75320400	16140	16130	16140	16130	227
639	20240408	093200	71658750	16150	16190	16190	16150	698
640	20240408	093100	60374520	16200	16200	16200	16200	0
641	20240408	093000	60374520	16200	16200	16200	16180	328
642	20240408	092900	55064120	16200	16320	16320	16200	459
643	20240408	092800	47585080	16320	16320	16320	16320	0
644	20240408	092700	47585080	16320	16320	16320	16320	0
645	20240408	092600	47585080	16320	16190	16320	16180	115
646	20240408	092500	45722310	16360	16360	16360	16360	0
647	20240408	092400	45722310	16360	16360	16360	16360	0
648	20240408	092300	45722310	16360	16360	16360	16360	1
649	20240408	092200	45705950	16360	16360	16360	16360	0
650	20240408	092100	45705950	16360	16360	16360	16360	0
651	20240408	092000	45705950	16360	16360	16360	16180	116
652	20240408	091900	43825110	16360	16200	16360	16190	116
653	20240408	091800	41944600	16380	16380	16380	16380	3
654	20240408	091700	41895460	16400	16400	16400	16400	0
655	20240408	091600	41895460	16400	16400	16400	16400	10
656	20240408	091500	41731460	16400	16400	16400	16400	21
657	20240408	091400	41387060	16440	16440	16440	16440	0
658	20240408	091300	41387060	16440	16440	16440	16440	0
659	20240408	091200	41387060	16440	16440	16440	16440	0
660	20240408	091100	41387060	16440	16170	16440	16170	13
661	20240408	091000	41173610	16450	16460	16460	16150	54
662	20240408	090900	40290220	16470	16220	16470	16200	46
663	20240408	090800	39540350	16270	16380	16380	16250	621
664	20240408	090700	29437660	16450	16450	16450	16450	0
665	20240408	090600	29437660	16450	16450	16450	16450	48
666	20240408	090500	28648060	16400	16450	16450	16400	113
667	20240408	090400	26789850	16450	16460	16460	16450	686
668	20240408	090300	15499970	16460	16590	16590	16450	304
669	20240408	090200	10487630	16590	16550	16590	16550	28
670	20240408	090100	10023390	16700	16510	16700	16500	223
671	20240408	090000	6336000	16500	16500	16500	16500	384