KissMeData/057050/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192600	5366877400	59900	59900	59900	59900	2930
3	20240408	192500	5366877400	59900	59900	59900	59900	0
4	20240408	192400	5366877400	59900	59900	59900	59900	0
5	20240408	192300	5366877400	59900	59900	59900	59900	0
6	20240408	192200	5366877400	59900	59900	59900	59900	0
7	20240408	192100	5366877400	59900	59900	59900	59900	0
8	20240408	192000	5366877400	59900	59900	59900	59900	0
9	20240408	191900	5366877400	59900	59900	59900	59900	0
10	20240408	191800	5366877400	59900	59900	59900	59900	0
11	20240408	191700	5366877400	59900	59900	59900	59900	0
12	20240408	191600	5366877400	59900	59900	59900	59900	0
13	20240408	191500	5366877400	59900	59900	59900	59900	0
14	20240408	191400	5366877400	59900	59900	59900	59900	0
15	20240408	191300	5366877400	59900	59900	59900	59900	0
16	20240408	191200	5366877400	59900	59900	59900	59900	0
17	20240408	191100	5366877400	59900	59900	59900	59900	0
18	20240408	191000	5366877400	59900	59900	59900	59900	0
19	20240408	190900	5366877400	59900	59900	59900	59900	0
20	20240408	190800	5366877400	59900	59900	59900	59900	0
21	20240408	190700	5366877400	59900	59900	59900	59900	0
22	20240408	190600	5366877400	59900	59900	59900	59900	0
23	20240408	190500	5366877400	59900	59900	59900	59900	0
24	20240408	190400	5366877400	59900	59900	59900	59900	0
25	20240408	190300	5366877400	59900	59900	59900	59900	0
26	20240408	190200	5366877400	59900	59900	59900	59900	0
27	20240408	190100	5366877400	59900	59900	59900	59900	0
28	20240408	190000	5366877400	59900	59900	59900	59900	0
29	20240408	185900	5366877400	59900	59900	59900	59900	0
30	20240408	185800	5366877400	59900	59900	59900	59900	0
31	20240408	185700	5366877400	59900	59900	59900	59900	0
32	20240408	185600	5366877400	59900	59900	59900	59900	2930
33	20240408	185500	5366877400	59900	59900	59900	59900	0
34	20240408	185400	5366877400	59900	59900	59900	59900	0
35	20240408	185300	5366877400	59900	59900	59900	59900	0
36	20240408	185200	5366877400	59900	59900	59900	59900	0
37	20240408	185100	5366877400	59900	59900	59900	59900	0
38	20240408	185000	5366877400	59900	59900	59900	59900	0
39	20240408	184900	5366877400	59900	59900	59900	59900	0
40	20240408	184800	5366877400	59900	59900	59900	59900	0
41	20240408	184700	5366877400	59900	59900	59900	59900	0
42	20240408	184600	5366877400	59900	59900	59900	59900	0
43	20240408	184500	5366877400	59900	59900	59900	59900	0
44	20240408	184400	5366877400	59900	59900	59900	59900	0
45	20240408	184300	5366877400	59900	59900	59900	59900	0
46	20240408	184200	5366877400	59900	59900	59900	59900	0
47	20240408	184100	5366877400	59900	59900	59900	59900	0
48	20240408	184000	5366877400	59900	59900	59900	59900	0
49	20240408	183900	5366877400	59900	59900	59900	59900	0
50	20240408	183800	5366877400	59900	59900	59900	59900	0
51	20240408	183700	5366877400	59900	59900	59900	59900	0
52	20240408	183600	5366877400	59900	59900	59900	59900	0
53	20240408	183500	5366877400	59900	59900	59900	59900	0
54	20240408	183400	5366877400	59900	59900	59900	59900	0
55	20240408	183300	5366877400	59900	59900	59900	59900	0
56	20240408	183200	5366877400	59900	59900	59900	59900	0
57	20240408	183100	5366877400	59900	59900	59900	59900	0
58	20240408	183000	5366877400	59900	59900	59900	59900	0
59	20240408	182900	5366877400	59900	59900	59900	59900	0
60	20240408	182800	5366877400	59900	59900	59900	59900	0
61	20240408	182700	5366877400	59900	59900	59900	59900	0
62	20240408	182600	5366877400	59900	59900	59900	59900	2930
63	20240408	182500	5366877400	59900	59900	59900	59900	0
64	20240408	182400	5366877400	59900	59900	59900	59900	0
65	20240408	182300	5366877400	59900	59900	59900	59900	0
66	20240408	182200	5366877400	59900	59900	59900	59900	0
67	20240408	182100	5366877400	59900	59900	59900	59900	0
68	20240408	182000	5366877400	59900	59900	59900	59900	0
69	20240408	181900	5366877400	59900	59900	59900	59900	0
70	20240408	181800	5366877400	59900	59900	59900	59900	0
71	20240408	181700	5366877400	59900	59900	59900	59900	0
72	20240408	181600	5366877400	59900	59900	59900	59900	0
73	20240408	181500	5366877400	59900	59900	59900	59900	0
74	20240408	181400	5366877400	59900	59900	59900	59900	0
75	20240408	181300	5366877400	59900	59900	59900	59900	0
76	20240408	181200	5366877400	59900	59900	59900	59900	0
77	20240408	181100	5366877400	59900	59900	59900	59900	0
78	20240408	181000	5366877400	59900	59900	59900	59900	0
79	20240408	180900	5366877400	59900	59900	59900	59900	0
80	20240408	180800	5366877400	59900	59900	59900	59900	0
81	20240408	180700	5366877400	59900	59900	59900	59900	0
82	20240408	180600	5366877400	59900	59900	59900	59900	0
83	20240408	180500	5366877400	59900	59900	59900	59900	0
84	20240408	180400	5366877400	59900	59900	59900	59900	0
85	20240408	180300	5366877400	59900	59900	59900	59900	0
86	20240408	180200	5366877400	59900	59900	59900	59900	0
87	20240408	180100	5366877400	59900	59900	59900	59900	0
88	20240408	180000	5366877400	59900	59900	59900	59900	0
89	20240408	175900	5366877400	59900	59900	59900	59900	0
90	20240408	175800	5366877400	59900	59900	59900	59900	0
91	20240408	175700	5366877400	59900	59900	59900	59900	0
92	20240408	175600	5366877400	59900	59900	59900	59900	2930
93	20240408	175500	5366877400	59900	59900	59900	59900	0
94	20240408	175400	5366877400	59900	59900	59900	59900	0
95	20240408	175300	5366877400	59900	59900	59900	59900	0
96	20240408	175200	5366877400	59900	59900	59900	59900	0
97	20240408	175100	5366877400	59900	59900	59900	59900	0
98	20240408	175000	5366877400	59900	59900	59900	59900	0
99	20240408	174900	5366877400	59900	59900	59900	59900	0
100	20240408	174800	5366877400	59900	59900	59900	59900	0
101	20240408	174700	5366877400	59900	59900	59900	59900	0
102	20240408	174600	5366877400	59900	59900	59900	59900	0
103	20240408	174500	5366877400	59900	59900	59900	59900	0
104	20240408	174400	5366877400	59900	59900	59900	59900	0
105	20240408	174300	5366877400	59900	59900	59900	59900	0
106	20240408	174200	5366877400	59900	59900	59900	59900	0
107	20240408	174100	5366877400	59900	59900	59900	59900	0
108	20240408	174000	5366877400	59900	59900	59900	59900	0
109	20240408	173900	5366877400	59900	59900	59900	59900	0
110	20240408	173800	5366877400	59900	59900	59900	59900	0
111	20240408	173700	5366877400	59900	59900	59900	59900	0
112	20240408	173600	5366877400	59900	59900	59900	59900	0
113	20240408	173500	5366877400	59900	59900	59900	59900	0
114	20240408	173400	5366877400	59900	59900	59900	59900	0
115	20240408	173300	5366877400	59900	59900	59900	59900	0
116	20240408	173200	5366877400	59900	59900	59900	59900	0
117	20240408	173100	5366877400	59900	59900	59900	59900	0
118	20240408	173000	5366877400	59900	59900	59900	59900	0
119	20240408	172900	5366877400	59900	59900	59900	59900	0
120	20240408	172800	5366877400	59900	59900	59900	59900	0
121	20240408	172700	5366877400	59900	59900	59900	59900	0
122	20240408	172600	5366877400	59900	59900	59900	59900	2930
123	20240408	172500	5366877400	59900	59900	59900	59900	0
124	20240408	172400	5366877400	59900	59900	59900	59900	0
125	20240408	172300	5366877400	59900	59900	59900	59900	0
126	20240408	172200	5366877400	59900	59900	59900	59900	0
127	20240408	172100	5366877400	59900	59900	59900	59900	0
128	20240408	172000	5366877400	59900	59900	59900	59900	0
129	20240408	171900	5366877400	59900	59900	59900	59900	0
130	20240408	171800	5366877400	59900	59900	59900	59900	0
131	20240408	171700	5366877400	59900	59900	59900	59900	0
132	20240408	171600	5366877400	59900	59900	59900	59900	0
133	20240408	171500	5366877400	59900	59900	59900	59900	0
134	20240408	171400	5366877400	59900	59900	59900	59900	0
135	20240408	171300	5366877400	59900	59900	59900	59900	0
136	20240408	171200	5366877400	59900	59900	59900	59900	0
137	20240408	171100	5366877400	59900	59900	59900	59900	0
138	20240408	171000	5366877400	59900	59900	59900	59900	0
139	20240408	170900	5366877400	59900	59900	59900	59900	0
140	20240408	170800	5366877400	59900	59900	59900	59900	0
141	20240408	170700	5366877400	59900	59900	59900	59900	0
142	20240408	170600	5366877400	59900	59900	59900	59900	0
143	20240408	170500	5366877400	59900	59900	59900	59900	0
144	20240408	170400	5366877400	59900	59900	59900	59900	0
145	20240408	170300	5366877400	59900	59900	59900	59900	0
146	20240408	170200	5366877400	59900	59900	59900	59900	0
147	20240408	170100	5366877400	59900	59900	59900	59900	0
148	20240408	170000	5366877400	59900	59900	59900	59900	0
149	20240408	165900	5366877400	59900	59900	59900	59900	0
150	20240408	165800	5366877400	59900	59900	59900	59900	0
151	20240408	165700	5366877400	59900	59900	59900	59900	0
152	20240408	165600	5366877400	59900	59900	59900	59900	2930
153	20240408	165500	5366877400	59900	59900	59900	59900	0
154	20240408	165400	5366877400	59900	59900	59900	59900	0
155	20240408	165300	5366877400	59900	59900	59900	59900	0
156	20240408	165200	5366877400	59900	59900	59900	59900	0
157	20240408	165100	5366877400	59900	59900	59900	59900	0
158	20240408	165000	5366877400	59900	59900	59900	59900	0
159	20240408	164900	5366877400	59900	59900	59900	59900	0
160	20240408	164800	5366877400	59900	59900	59900	59900	0
161	20240408	164700	5366877400	59900	59900	59900	59900	0
162	20240408	164600	5366877400	59900	59900	59900	59900	0
163	20240408	164500	5366877400	59900	59900	59900	59900	0
164	20240408	164400	5366877400	59900	59900	59900	59900	0
165	20240408	164300	5366877400	59900	59900	59900	59900	0
166	20240408	164200	5366877400	59900	59900	59900	59900	0
167	20240408	164100	5366877400	59900	59900	59900	59900	0
168	20240408	164000	5366877400	59900	59900	59900	59900	0
169	20240408	163900	5366877400	59900	59900	59900	59900	0
170	20240408	163800	5366877400	59900	59900	59900	59900	0
171	20240408	163700	5366877400	59900	59900	59900	59900	0
172	20240408	163600	5366877400	59900	59900	59900	59900	0
173	20240408	163500	5366877400	59900	59900	59900	59900	0
174	20240408	163400	5366877400	59900	59900	59900	59900	0
175	20240408	163300	5366877400	59900	59900	59900	59900	0
176	20240408	163200	5366877400	59900	59900	59900	59900	0
177	20240408	163100	5366877400	59900	59900	59900	59900	0
178	20240408	163000	5366877400	59900	59900	59900	59900	0
179	20240408	162900	5366877400	59900	59900	59900	59900	0
180	20240408	162800	5366877400	59900	59900	59900	59900	0
181	20240408	162700	5366877400	59900	59900	59900	59900	0
182	20240408	162600	5366877400	59900	59900	59900	59900	2930
183	20240408	162500	5366877400	59900	59900	59900	59900	0
184	20240408	162400	5366877400	59900	59900	59900	59900	0
185	20240408	162300	5366877400	59900	59900	59900	59900	0
186	20240408	162200	5366877400	59900	59900	59900	59900	0
187	20240408	162100	5366877400	59900	59900	59900	59900	0
188	20240408	162000	5366877400	59900	59900	59900	59900	0
189	20240408	161900	5366877400	59900	59900	59900	59900	0
190	20240408	161800	5366877400	59900	59900	59900	59900	0
191	20240408	161700	5366877400	59900	59900	59900	59900	0
192	20240408	161600	5366877400	59900	59900	59900	59900	0
193	20240408	161500	5366877400	59900	59900	59900	59900	0
194	20240408	161400	5366877400	59900	59900	59900	59900	0
195	20240408	161300	5366877400	59900	59900	59900	59900	0
196	20240408	161200	5366877400	59900	59900	59900	59900	0
197	20240408	161100	5366877400	59900	59900	59900	59900	0
198	20240408	161000	5366877400	59900	59900	59900	59900	0
199	20240408	160900	5366877400	59900	59900	59900	59900	0
200	20240408	160800	5366877400	59900	59900	59900	59900	0
201	20240408	160700	5366877400	59900	59900	59900	59900	0
202	20240408	160600	5366877400	59900	59900	59900	59900	0
203	20240408	160500	5366877400	59900	59900	59900	59900	0
204	20240408	160400	5366877400	59900	59900	59900	59900	0
205	20240408	160300	5366877400	59900	59900	59900	59900	0
206	20240408	160200	5366877400	59900	59900	59900	59900	0
207	20240408	160100	5366877400	59900	59900	59900	59900	0
208	20240408	160000	5366877400	59900	59900	59900	59900	0
209	20240408	155900	5366877400	59900	59900	59900	59900	0
210	20240408	155800	5366877400	59900	59900	59900	59900	0
211	20240408	155700	5366877400	59900	59900	59900	59900	0
212	20240408	155600	5366877400	59900	59900	59900	59900	2930
213	20240408	155500	5366877400	59900	59900	59900	59900	0
214	20240408	155400	5366877400	59900	59900	59900	59900	0
215	20240408	155300	5366877400	59900	59900	59900	59900	0
216	20240408	155200	5366877400	59900	59900	59900	59900	0
217	20240408	155100	5366877400	59900	59900	59900	59900	0
218	20240408	155000	5366877400	59900	59900	59900	59900	0
219	20240408	154900	5366877400	59900	59900	59900	59900	0
220	20240408	154800	5366877400	59900	59900	59900	59900	0
221	20240408	154700	5366877400	59900	59900	59900	59900	0
222	20240408	154600	5366877400	59900	59900	59900	59900	0
223	20240408	154500	5366877400	59900	59900	59900	59900	0
224	20240408	154400	5366877400	59900	59900	59900	59900	0
225	20240408	154300	5366877400	59900	59900	59900	59900	0
226	20240408	154200	5366877400	59900	59900	59900	59900	0
227	20240408	154100	5366877400	59900	59900	59900	59900	0
228	20240408	154000	5366877400	59900	59900	59900	59900	0
229	20240408	153900	5366877400	59900	59900	59900	59900	0
230	20240408	153800	5366877400	59900	59900	59900	59900	0
231	20240408	153700	5366877400	59900	59900	59900	59900	0
232	20240408	153600	5366877400	59900	59900	59900	59900	0
233	20240408	153500	5366877400	59900	59900	59900	59900	0
234	20240408	153400	5366877400	59900	59900	59900	59900	0
235	20240408	153300	5366877400	59900	59900	59900	59900	0
236	20240408	153200	5366877400	59900	59900	59900	59900	0
237	20240408	153100	5366877400	59900	59900	59900	59900	0
238	20240408	153000	5366877400	59900	59900	59900	59900	2930
239	20240408	152900	5191370400	59800	59800	59800	59800	0
240	20240408	152800	5191370400	59800	59800	59800	59800	0
241	20240408	152700	5191370400	59800	59800	59800	59800	0
242	20240408	152600	5191370400	59800	59800	59800	59800	0
243	20240408	152500	5191370400	59800	59800	59800	59800	0
244	20240408	152400	5191370400	59800	59800	59800	59800	0
245	20240408	152300	5191370400	59800	59800	59800	59800	0
246	20240408	152200	5191370400	59800	59800	59800	59800	0
247	20240408	152100	5191370400	59800	59800	59800	59800	0
248	20240408	152000	5191370400	59800	59800	59800	59800	0
249	20240408	151900	5191370400	59800	59800	59900	59800	714
250	20240408	151800	5148672200	59900	59900	59900	59900	0
251	20240408	151700	5148672200	59900	59900	59900	59900	0
252	20240408	151600	5148672200	59900	59900	59900	59900	1000
253	20240408	151500	5088772200	59900	59900	59900	59800	27
254	20240408	151400	5087155600	59800	59800	59900	59800	127
255	20240408	151300	5079559000	59800	59800	59800	59800	13
256	20240408	151200	5078781600	59800	59800	59800	59800	6
257	20240408	151100	5078422800	59800	59800	59800	59800	6
258	20240408	151000	5078064000	59800	59800	59800	59800	65
259	20240408	150900	5074177000	59900	59800	59900	59800	12
260	20240408	150800	5073458400	59900	59900	59900	59900	0
261	20240408	150700	5073458400	59900	59900	59900	59900	0
262	20240408	150600	5073458400	59900	59900	59900	59900	0
263	20240408	150500	5073458400	59900	59900	59900	59900	9
264	20240408	150400	5072919300	59900	59900	59900	59900	30
265	20240408	150300	5071122300	59900	59800	59900	59800	11
266	20240408	150200	5070463500	59800	59800	59800	59800	0
267	20240408	150100	5070463500	59800	59800	59800	59800	10
268	20240408	150000	5069865500	59800	59900	59900	59800	1170
269	20240408	145900	4999782600	59900	59900	59900	59900	4
270	20240408	145800	4999543000	59800	59800	59800	59800	100
271	20240408	145700	4993563000	59800	59800	59800	59800	5
272	20240408	145600	4993264000	59900	59900	59900	59900	0
273	20240408	145500	4993264000	59900	59900	59900	59900	0
274	20240408	145400	4993264000	59900	59900	59900	59900	0
275	20240408	145300	4993264000	59900	59900	59900	59900	1
276	20240408	145200	4993204100	59900	59900	59900	59900	0
277	20240408	145100	4993204100	59900	59900	59900	59900	166
278	20240408	145000	4983260700	59900	59900	59900	59900	0
279	20240408	144900	4983260700	59900	59900	59900	59900	14
280	20240408	144800	4982422100	59900	59900	59900	59900	267
281	20240408	144700	4966428800	59900	59900	59900	59900	0
282	20240408	144600	4966428800	59900	59900	59900	59900	256
283	20240408	144500	4951094400	59900	59900	59900	59900	0
284	20240408	144400	4951094400	59900	59900	60000	59900	298
285	20240408	144300	4933243900	59900	59900	59900	59900	0
286	20240408	144200	4933243900	59900	59900	59900	59900	256
287	20240408	144100	4917909500	59900	59900	59900	59900	255
288	20240408	144000	4902635000	59900	59900	59900	59900	2
289	20240408	143900	4902515200	59900	59900	59900	59900	256
290	20240408	143800	4887180800	59900	59900	59900	59900	0
291	20240408	143700	4887180800	59900	59900	59900	59900	255
292	20240408	143600	4871906300	60000	59900	60000	59900	111
293	20240408	143500	4865246400	59900	60000	60000	59900	297
294	20240408	143400	4847452000	59900	59900	59900	59900	391
295	20240408	143300	4824031100	59900	59900	59900	59900	0
296	20240408	143200	4824031100	59900	59900	60000	59900	352
297	20240408	143100	4802937000	59900	59900	59900	59900	105
298	20240408	143000	4796647500	60000	59900	60000	59900	313
299	20240408	142900	4777893200	60000	60000	60000	60000	3
300	20240408	142800	4777713200	59900	60000	60000	59900	323
301	20240408	142700	4758358800	60000	60000	60000	60000	53
302	20240408	142600	4755178800	59900	60000	60000	59900	384
303	20240408	142500	4732177100	59900	59900	59900	59900	256
304	20240408	142400	4716842700	60000	60000	60000	60000	39
305	20240408	142300	4714502700	59900	59900	59900	59900	255
306	20240408	142200	4699228200	60000	60000	60000	60000	0
307	20240408	142100	4699228200	60000	60000	60000	60000	88
308	20240408	142000	4693948200	60100	60000	60100	60000	264
309	20240408	141900	4678108100	60000	60000	60000	60000	137
310	20240408	141800	4669888100	60000	60100	60100	60000	260
311	20240408	141700	4654287800	60000	60000	60000	60000	0
312	20240408	141600	4654287800	60000	60000	60000	60000	255
313	20240408	141500	4638987800	60000	60000	60000	60000	0
314	20240408	141400	4638987800	60000	60000	60000	60000	264
315	20240408	141300	4623147800	60000	60000	60000	60000	0
316	20240408	141200	4623147800	60000	59900	60100	59900	276
317	20240408	141100	4606588300	60100	60000	60100	60000	270
318	20240408	141000	4590388100	60000	60000	60000	60000	0
319	20240408	140900	4590388100	60000	60000	60000	60000	255
320	20240408	140800	4575088100	59900	59900	59900	59900	0
321	20240408	140700	4575088100	59900	60000	60000	59900	258
322	20240408	140600	4559608300	60000	60000	60000	60000	1
323	20240408	140500	4559548300	60000	60000	60000	60000	3436
324	20240408	140400	4353388300	60000	59900	60000	59900	18
325	20240408	140300	4352310000	60000	59900	60000	59900	339
326	20240408	140200	4331999200	60000	59900	60000	59900	265
327	20240408	140100	4316124700	60000	60000	60000	60000	57
328	20240408	140000	4312704700	59900	59900	59900	59900	257
329	20240408	135900	4297310400	60000	60000	60000	60000	1
330	20240408	135800	4297250400	60000	60000	60000	59900	345
331	20240408	135700	4276575900	59900	59900	59900	59900	5
332	20240408	135600	4276276400	59900	59900	59900	59900	256
333	20240408	135500	4260942000	60000	59900	60000	59900	265
334	20240408	135400	4245068200	60000	60000	60000	60000	200
335	20240408	135300	4233068200	60000	60000	60000	60000	867
336	20240408	135200	4181048200	60000	60000	60000	60000	10
337	20240408	135100	4180448200	59900	59900	59900	59900	255
338	20240408	135000	4165173700	60000	60000	60000	60000	17
339	20240408	134900	4164153700	59900	60000	60000	59900	257
340	20240408	134800	4148759300	59900	59900	59900	59900	445
341	20240408	134700	4122103800	60000	60000	60000	60000	0
342	20240408	134600	4122103800	60000	59900	60000	59900	257
343	20240408	134500	4106709400	59900	59900	59900	59900	1
344	20240408	134400	4106649500	59900	59900	59900	59900	255
345	20240408	134300	4091375000	60000	60000	60000	60000	10
346	20240408	134200	4090775000	60000	60000	60000	60000	55
347	20240408	134100	4087475000	60000	60000	60000	60000	0
348	20240408	134000	4087475000	60000	60100	60100	60000	258
349	20240408	133900	4071994700	60000	60000	60000	60000	591
350	20240408	133800	4036534700	60000	60000	60000	60000	0
351	20240408	133700	4036534700	60000	60000	60000	60000	255
352	20240408	133600	4021234700	60000	60000	60000	60000	499
353	20240408	133500	3991294700	60000	59900	60000	59900	262
354	20240408	133400	3975600300	60000	60000	60000	60000	0
355	20240408	133300	3975600300	60000	59900	60000	59900	302
356	20240408	133200	3957505800	59900	59900	60000	59900	307
357	20240408	133100	3939111500	60000	60000	60000	60000	1
358	20240408	133000	3939051500	60000	59900	60000	59900	281
359	20240408	132900	3922217000	60000	60000	60000	60000	505
360	20240408	132800	3891917000	60000	59900	60000	59900	1165
361	20240408	132700	3822117500	59900	59900	59900	59900	0
362	20240408	132600	3822117500	59900	59900	59900	59900	2
363	20240408	132500	3821997700	59800	59800	59800	59800	9
364	20240408	132400	3821459500	59900	59900	59900	59900	5
365	20240408	132300	3821160000	59900	59900	59900	59900	10
366	20240408	132200	3820561000	60000	59900	60000	59800	5370
367	20240408	132100	3498883700	59900	59800	59900	59800	21
368	20240408	132000	3497625900	59900	59800	59900	59800	592
369	20240408	131900	3462165400	59900	59900	59900	59900	0
370	20240408	131800	3462165400	59900	59900	59900	59900	45
371	20240408	131700	3459469900	59800	59800	59800	59800	1
372	20240408	131600	3459410100	59900	59900	59900	59900	1
373	20240408	131500	3459350200	59900	59900	59900	59900	0
374	20240408	131400	3459350200	59900	59900	59900	59900	0
375	20240408	131300	3459350200	59900	59900	59900	59900	1
376	20240408	131200	3459290300	59900	59900	59900	59900	0
377	20240408	131100	3459290300	59900	59900	59900	59900	0
378	20240408	131000	3459290300	59900	59900	59900	59900	8
379	20240408	130900	3458811100	59900	59900	59900	59900	0
380	20240408	130800	3458811100	59900	59900	59900	59900	0
381	20240408	130700	3458811100	59900	59900	59900	59800	120
382	20240408	130600	3451631000	59800	59800	59800	59800	0
383	20240408	130500	3451631000	59800	59800	59800	59800	0
384	20240408	130400	3451631000	59800	59800	59800	59800	0
385	20240408	130300	3451631000	59800	59800	59800	59800	0
386	20240408	130200	3451631000	59800	59800	59800	59800	0
387	20240408	130100	3451631000	59800	59800	59800	59800	0
388	20240408	130000	3451631000	59800	59800	59800	59800	13
389	20240408	125900	3450853600	59800	59800	59800	59800	5
390	20240408	125800	3450554600	59900	59900	59900	59900	1
391	20240408	125700	3450494700	59800	59800	59800	59800	4
392	20240408	125600	3450255500	59800	59800	59800	59800	4
393	20240408	125500	3450016300	59800	59800	59800	59800	18
394	20240408	125400	3448939900	59900	59800	59900	59800	185
395	20240408	125300	3437858700	59900	59900	59900	59900	584
396	20240408	125200	3402877100	59900	59900	59900	59900	0
397	20240408	125100	3402877100	59900	59800	59900	59800	15
398	20240408	125000	3401978800	59800	59800	59800	59800	2
399	20240408	124900	3401859200	59800	59800	59800	59800	3
400	20240408	124800	3401679800	59800	59800	59800	59800	2
401	20240408	124700	3401560200	59800	59800	59800	59800	8
402	20240408	124600	3401081800	59800	59800	59800	59800	2
403	20240408	124500	3400962200	59800	59800	59800	59800	5
404	20240408	124400	3400663200	59800	59900	59900	59800	93
405	20240408	124300	3395092700	59800	59800	59800	59800	8
406	20240408	124200	3394614300	59900	59900	59900	59900	1
407	20240408	124100	3394554400	59900	59900	59900	59900	0
408	20240408	124000	3394554400	59900	59900	59900	59900	48
409	20240408	123900	3391679200	59800	59800	59900	59800	855
410	20240408	123800	3340470100	59800	59800	59800	59800	6
411	20240408	123700	3340111300	59800	59800	59800	59800	4
412	20240408	123600	3339872100	59800	59900	59900	59800	4
413	20240408	123500	3339632800	59900	59900	59900	59900	0
414	20240408	123400	3339632800	59900	59900	59900	59900	81
415	20240408	123300	3334780900	59900	59800	59900	59800	801
416	20240408	123200	3286806300	59800	59900	59900	59800	30
417	20240408	123100	3285011300	59800	59900	59900	59800	108
418	20240408	123000	3278542900	59900	59900	59900	59900	16
419	20240408	122900	3277584500	59900	59900	59900	59900	0
420	20240408	122800	3277584500	59900	59900	59900	59900	541
421	20240408	122700	3245178600	59900	59800	59900	59800	4
422	20240408	122600	3244939300	59800	59900	59900	59800	268
423	20240408	122500	3228886300	59800	59800	59800	59800	3
424	20240408	122400	3228706900	59900	59900	59900	59900	3015
425	20240408	122300	3048108400	60000	60000	60000	60000	812
426	20240408	122200	2999388400	60000	59900	60000	59900	817
427	20240408	122100	2950369400	60000	59900	60000	59900	272
428	20240408	122000	2934049900	60000	60000	60000	60000	6
429	20240408	121900	2933689900	60000	60000	60000	60000	262
430	20240408	121800	2917969900	60100	60100	60100	60100	3
431	20240408	121700	2917789600	60000	60000	60000	60000	371
432	20240408	121600	2895529600	60000	59900	60000	59900	2099
433	20240408	121500	2769615100	59900	59900	59900	59900	2
434	20240408	121400	2769495300	59900	59900	59900	59900	259
435	20240408	121300	2753981200	59900	59900	59900	59900	14
436	20240408	121200	2753142600	59900	59900	59900	59900	260
437	20240408	121100	2737568600	59900	59900	59900	59900	4
438	20240408	121000	2737329000	59900	60000	60000	59900	267
439	20240408	120900	2721334900	59900	59900	60000	59900	272
440	20240408	120800	2705042000	59900	59900	59900	59900	3
441	20240408	120700	2704862300	59900	59900	59900	59900	782
442	20240408	120600	2658020500	59800	59800	59800	59800	8
443	20240408	120500	2657542100	59800	59800	59800	59800	2
444	20240408	120400	2657422500	59800	59800	59800	59800	3
445	20240408	120300	2657243100	59800	59800	59900	59800	26
446	20240408	120200	2655686100	59900	59800	59900	59800	6
447	20240408	120100	2655327000	59900	59900	59900	59900	264
448	20240408	120000	2639513400	60000	60000	60000	59900	260
449	20240408	115900	2623939000	60000	60000	60000	60000	2
450	20240408	115800	2623819000	60000	59900	60000	59900	306
451	20240408	115700	2605484700	59900	59900	59900	59900	103
452	20240408	115600	2599315000	59900	59900	59900	59900	260
453	20240408	115500	2583741000	59900	59900	59900	59900	6
454	20240408	115400	2583381600	60000	59900	60000	59900	1924
455	20240408	115300	2468114500	59800	59800	59800	59800	13
456	20240408	115200	2467337100	59800	59800	59800	59800	6
457	20240408	115100	2466978300	59800	59800	59800	59800	39
458	20240408	115000	2464646100	59800	59800	59800	59800	5
459	20240408	114900	2464347100	59800	59800	59800	59800	5
460	20240408	114800	2464048100	59800	59800	59800	59800	2
461	20240408	114700	2463928500	59900	59900	59900	59900	0
462	20240408	114600	2463928500	59900	59900	59900	59900	117
463	20240408	114500	2456920200	59900	59900	59900	59900	2
464	20240408	114400	2456800400	59900	59900	59900	59900	260
465	20240408	114300	2441226400	59900	59900	59900	59900	3
466	20240408	114200	2441046700	59900	59900	59900	59900	259
467	20240408	114100	2425532600	59900	59900	59900	59900	4
468	20240408	114000	2425293000	59900	60000	60000	59900	268
469	20240408	113900	2409239600	60000	60000	60000	60000	1
470	20240408	113800	2409179600	59900	59900	59900	59900	262
471	20240408	113700	2393485800	59900	59900	60000	59900	443
472	20240408	113600	2366944300	60000	60000	60000	60000	0
473	20240408	113500	2366944300	60000	59900	60000	59900	299
474	20240408	113400	2349029900	60000	60000	60000	60000	0
475	20240408	113300	2349029900	60000	59900	60000	59900	298
476	20240408	113200	2331175400	60000	60000	60000	60000	0
477	20240408	113100	2331175400	60000	59900	60000	59900	4487
478	20240408	113000	2062356400	59900	59900	59900	59900	16
479	20240408	112900	2061398000	59900	59800	59900	59800	40
480	20240408	112800	2059004600	59900	59800	59900	59800	20
481	20240408	112700	2057807200	59900	59900	59900	59900	28
482	20240408	112600	2056130000	59900	59800	59900	59800	16
483	20240408	112500	2055171800	59900	59900	59900	59900	27
484	20240408	112400	2053554500	59900	59900	59900	59900	15
485	20240408	112300	2052656000	59800	59800	59900	59800	22
486	20240408	112200	2051339000	59900	59800	59900	59800	19
487	20240408	112100	2050201300	59900	59900	59900	59900	0
488	20240408	112000	2050201300	59900	59900	59900	59900	1
489	20240408	111900	2050141400	59900	59900	59900	59900	1
490	20240408	111800	2050081500	59900	59900	59900	59900	0
491	20240408	111700	2050081500	59900	59900	59900	59900	0
492	20240408	111600	2050081500	59900	59900	59900	59900	2
493	20240408	111500	2049961700	59800	59800	59800	59800	5
494	20240408	111400	2049662700	59900	59900	59900	59900	0
495	20240408	111300	2049662700	59900	59900	59900	59900	0
496	20240408	111200	2049662700	59900	59900	59900	59900	87
497	20240408	111100	2044451400	59800	59800	59800	59800	0
498	20240408	111000	2044451400	59800	59900	59900	59800	16
499	20240408	110900	2043493100	59800	59800	59800	59800	100
500	20240408	110800	2037513100	59800	59800	59800	59800	2
501	20240408	110700	2037393500	59900	59900	59900	59900	0
502	20240408	110600	2037393500	59900	59900	59900	59900	12
503	20240408	110500	2036674700	59900	59900	59900	59900	1162
504	20240408	110400	1967070900	60000	59900	60000	59900	1574
505	20240408	110300	1872766700	59900	59800	59900	59800	27
506	20240408	110200	1871149800	59900	59800	59900	59800	7115
507	20240408	110100	1444961800	59900	59900	59900	59900	1
508	20240408	110000	1444901900	59800	59800	59800	59800	2
509	20240408	105900	1444782300	59900	59800	59900	59800	16
510	20240408	105800	1443824400	59900	59900	59900	59900	0
511	20240408	105700	1443824400	59900	59900	59900	59900	0
512	20240408	105600	1443824400	59900	59900	59900	59900	10
513	20240408	105500	1443225400	59800	59800	59800	59800	142
514	20240408	105400	1434733800	59800	59800	59800	59800	0
515	20240408	105300	1434733800	59800	59800	59800	59800	54
516	20240408	105200	1431504600	59800	59800	59800	59800	0
517	20240408	105100	1431504600	59800	59800	59800	59800	46
518	20240408	105000	1428753800	59700	59700	59700	59700	5
519	20240408	104900	1428455300	59800	59800	59800	59800	0
520	20240408	104800	1428455300	59800	59800	59800	59800	1853
521	20240408	104700	1317645900	59800	59800	59800	59800	1
522	20240408	104600	1317586100	59800	59800	59800	59800	3
523	20240408	104500	1317406700	59800	59800	59800	59800	103
524	20240408	104400	1311247300	59800	59800	59800	59800	6
525	20240408	104300	1310888500	59900	59900	59900	59900	0
526	20240408	104200	1310888500	59900	59900	59900	59900	1
527	20240408	104100	1310828600	59900	59900	59900	59900	1
528	20240408	104000	1310768700	59900	59900	59900	59900	0
529	20240408	103900	1310768700	59900	59800	59900	59800	4
530	20240408	103800	1310529400	59800	59800	59800	59800	0
531	20240408	103700	1310529400	59800	59800	59800	59800	13
532	20240408	103600	1309752000	59900	59900	59900	59900	0
533	20240408	103500	1309752000	59900	59900	59900	59900	0
534	20240408	103400	1309752000	59900	59900	59900	59900	10
535	20240408	103300	1309153000	59800	59800	59800	59800	0
536	20240408	103200	1309153000	59800	59800	59800	59800	1
537	20240408	103100	1309093200	59800	59800	59800	59800	7
538	20240408	103000	1308674600	59800	59800	59800	59800	0
539	20240408	102900	1308674600	59800	59800	59800	59800	3
540	20240408	102800	1308495200	59800	59800	59800	59800	0
541	20240408	102700	1308495200	59800	59800	59800	59800	0
542	20240408	102600	1308495200	59800	59800	59800	59800	6
543	20240408	102500	1308136400	59800	59800	59800	59800	0
544	20240408	102400	1308136400	59800	59800	59800	59800	76
545	20240408	102300	1303591600	59800	59800	59800	59800	39
546	20240408	102200	1301259400	59800	59900	59900	59800	72
547	20240408	102100	1296953700	59900	59900	59900	59900	1
548	20240408	102000	1296893800	59800	59800	59800	59800	108
549	20240408	101900	1290435400	59900	59900	59900	59900	1
550	20240408	101800	1290375500	59900	59800	59900	59800	393
551	20240408	101700	1266835000	59800	59800	59800	59800	6
552	20240408	101600	1266476200	59800	59800	59800	59800	29
553	20240408	101500	1264742000	59800	59800	59800	59800	200
554	20240408	101400	1252782000	59800	59900	59900	59800	35
555	20240408	101300	1250688600	59800	59800	59800	59800	6
556	20240408	101200	1250329800	59800	59900	59900	59800	46
557	20240408	101100	1247578900	59900	59900	59900	59900	0
558	20240408	101000	1247578900	59900	59900	59900	59900	8
559	20240408	100900	1247099700	59900	59900	59900	59900	1571
560	20240408	100800	1152996800	59900	59900	59900	59900	256
561	20240408	100700	1137662400	60000	60000	60000	60000	3
562	20240408	100600	1137482400	60000	59900	60000	59900	1028
563	20240408	100500	1075899800	59900	59900	59900	59900	255
564	20240408	100400	1060625300	59900	59900	59900	59900	0
565	20240408	100300	1060625300	59900	59900	60000	59900	289
566	20240408	100200	1043314100	60000	60000	60000	60000	4
567	20240408	100100	1043074100	59900	60000	60100	59900	365
568	20240408	100000	1021170700	60000	60100	60100	60000	15
569	20240408	095900	1020270300	60000	60000	60100	60000	643
570	20240408	095800	981687000	60000	60000	60000	60000	261
571	20240408	095700	966027000	60000	60000	60000	60000	2
572	20240408	095600	965907000	60000	60000	60000	60000	256
573	20240408	095500	950547000	60100	60000	60100	60000	12
574	20240408	095400	949826300	60000	60000	60000	60000	284
575	20240408	095300	932786300	60100	60000	60100	60000	24
576	20240408	095200	931344500	60000	60000	60000	60000	257
577	20240408	095100	915924500	60000	60000	60000	60000	273
578	20240408	095000	899544500	60100	60100	60100	60100	36
579	20240408	094900	897380900	60000	60100	60100	60000	187
580	20240408	094800	886143600	60100	60100	60100	60100	19
581	20240408	094700	885001700	60100	60100	60100	60100	307
582	20240408	094600	866551000	60100	60100	60100	60100	5
583	20240408	094500	866250500	60100	60100	60100	60100	256
584	20240408	094400	850864900	60100	60100	60100	60100	0
585	20240408	094300	850864900	60100	60100	60100	60100	1631
586	20240408	094200	752841800	60100	60000	60100	60000	270
587	20240408	094100	736640800	60000	60000	60000	60000	1
588	20240408	094000	736580800	60100	60000	60100	60000	394
589	20240408	093900	712930800	60000	60000	60000	60000	1815
590	20240408	093800	604030800	60000	59900	60000	59900	536
591	20240408	093700	571916400	60000	59900	60000	59900	274
592	20240408	093600	555502500	59900	59800	59900	59800	2045
593	20240408	093500	433008500	59800	59800	59800	59800	11
594	20240408	093400	432350700	59900	59900	59900	59900	0
595	20240408	093300	432350700	59900	59900	59900	59900	3
596	20240408	093200	432171000	59900	59900	59900	59900	0
597	20240408	093100	432171000	59900	59900	59900	59900	116
598	20240408	093000	425222600	59900	59800	59900	59800	215
599	20240408	092900	412364200	59800	59800	59800	59800	64
600	20240408	092800	408537000	59800	59800	59900	59800	12
601	20240408	092700	407819000	59900	59900	59900	59900	0
602	20240408	092600	407819000	59900	59900	59900	59900	0
603	20240408	092500	407819000	59900	59800	59900	59800	16
604	20240408	092400	406861200	59900	59900	59900	59900	2
605	20240408	092300	406741400	59800	59800	59800	59800	0
606	20240408	092200	406741400	59800	59800	59800	59800	0
607	20240408	092100	406741400	59800	59800	59800	59800	6
608	20240408	092000	406382600	59800	59800	59800	59800	17
609	20240408	091900	405366000	59800	59800	59800	59800	1
610	20240408	091800	405306200	59800	59800	59800	59800	59
611	20240408	091700	401778000	59800	59900	59900	59800	12
612	20240408	091600	401060300	59800	59800	59800	59800	0
613	20240408	091500	401060300	59800	59900	59900	59800	48
614	20240408	091400	398188100	59900	59900	59900	59800	228
615	20240408	091300	384531100	59900	60000	60000	59900	66
616	20240408	091200	380577600	60000	59900	60000	59900	60
617	20240408	091100	376982300	59900	59900	59900	59800	37
618	20240408	091000	374768100	59900	59900	59900	59800	25
619	20240408	090900	373270700	59800	59800	59800	59800	58
620	20240408	090800	369802300	59800	59900	59900	59800	376
621	20240408	090700	347304900	59900	59900	59900	59900	26
622	20240408	090600	345747500	60000	59900	60000	59900	1118
623	20240408	090500	278672900	59900	60000	60000	59900	450
624	20240408	090400	251684400	60000	60000	60000	60000	222
625	20240408	090300	238364400	60000	60000	60000	60000	233
626	20240408	090200	224384400	60100	60100	60100	60100	7
627	20240408	090100	223963700	59900	59900	59900	59900	16
628	20240408	090000	223005300	60200	59900	60400	59900	3715