KissMeData/023900/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190100	448420870	11830	11830	11830	11830	2428
3	20240408	190000	448420870	11830	11830	11830	11830	0
4	20240408	185900	448420870	11830	11830	11830	11830	0
5	20240408	185800	448420870	11830	11830	11830	11830	0
6	20240408	185700	448420870	11830	11830	11830	11830	0
7	20240408	185600	448420870	11830	11830	11830	11830	0
8	20240408	185500	448420870	11830	11830	11830	11830	0
9	20240408	185400	448420870	11830	11830	11830	11830	0
10	20240408	185300	448420870	11830	11830	11830	11830	0
11	20240408	185200	448420870	11830	11830	11830	11830	0
12	20240408	185100	448420870	11830	11830	11830	11830	0
13	20240408	185000	448420870	11830	11830	11830	11830	0
14	20240408	184900	448420870	11830	11830	11830	11830	0
15	20240408	184800	448420870	11830	11830	11830	11830	0
16	20240408	184700	448420870	11830	11830	11830	11830	0
17	20240408	184600	448420870	11830	11830	11830	11830	0
18	20240408	184500	448420870	11830	11830	11830	11830	0
19	20240408	184400	448420870	11830	11830	11830	11830	0
20	20240408	184300	448420870	11830	11830	11830	11830	0
21	20240408	184200	448420870	11830	11830	11830	11830	0
22	20240408	184100	448420870	11830	11830	11830	11830	0
23	20240408	184000	448420870	11830	11830	11830	11830	0
24	20240408	183900	448420870	11830	11830	11830	11830	0
25	20240408	183800	448420870	11830	11830	11830	11830	0
26	20240408	183700	448420870	11830	11830	11830	11830	0
27	20240408	183600	448420870	11830	11830	11830	11830	0
28	20240408	183500	448420870	11830	11830	11830	11830	0
29	20240408	183400	448420870	11830	11830	11830	11830	0
30	20240408	183300	448420870	11830	11830	11830	11830	0
31	20240408	183200	448420870	11830	11830	11830	11830	0
32	20240408	183100	448420870	11830	11830	11830	11830	2428
33	20240408	183000	448420870	11830	11830	11830	11830	0
34	20240408	182900	448420870	11830	11830	11830	11830	0
35	20240408	182800	448420870	11830	11830	11830	11830	0
36	20240408	182700	448420870	11830	11830	11830	11830	0
37	20240408	182600	448420870	11830	11830	11830	11830	0
38	20240408	182500	448420870	11830	11830	11830	11830	0
39	20240408	182400	448420870	11830	11830	11830	11830	0
40	20240408	182300	448420870	11830	11830	11830	11830	0
41	20240408	182200	448420870	11830	11830	11830	11830	0
42	20240408	182100	448420870	11830	11830	11830	11830	0
43	20240408	182000	448420870	11830	11830	11830	11830	0
44	20240408	181900	448420870	11830	11830	11830	11830	0
45	20240408	181800	448420870	11830	11830	11830	11830	0
46	20240408	181700	448420870	11830	11830	11830	11830	0
47	20240408	181600	448420870	11830	11830	11830	11830	0
48	20240408	181500	448420870	11830	11830	11830	11830	0
49	20240408	181400	448420870	11830	11830	11830	11830	0
50	20240408	181300	448420870	11830	11830	11830	11830	0
51	20240408	181200	448420870	11830	11830	11830	11830	0
52	20240408	181100	448420870	11830	11830	11830	11830	0
53	20240408	181000	448420870	11830	11830	11830	11830	0
54	20240408	180900	448420870	11830	11830	11830	11830	0
55	20240408	180800	448420870	11830	11830	11830	11830	0
56	20240408	180700	448420870	11830	11830	11830	11830	0
57	20240408	180600	448420870	11830	11830	11830	11830	0
58	20240408	180500	448420870	11830	11830	11830	11830	0
59	20240408	180400	448420870	11830	11830	11830	11830	0
60	20240408	180300	448420870	11830	11830	11830	11830	0
61	20240408	180200	448420870	11830	11830	11830	11830	0
62	20240408	180100	448420870	11830	11830	11830	11830	2428
63	20240408	180000	448420870	11830	11830	11830	11830	0
64	20240408	175900	448420870	11830	11830	11830	11830	0
65	20240408	175800	448420870	11830	11830	11830	11830	0
66	20240408	175700	448420870	11830	11830	11830	11830	0
67	20240408	175600	448420870	11830	11830	11830	11830	0
68	20240408	175500	448420870	11830	11830	11830	11830	0
69	20240408	175400	448420870	11830	11830	11830	11830	0
70	20240408	175300	448420870	11830	11830	11830	11830	0
71	20240408	175200	448420870	11830	11830	11830	11830	0
72	20240408	175100	448420870	11830	11830	11830	11830	0
73	20240408	175000	448420870	11830	11830	11830	11830	0
74	20240408	174900	448420870	11830	11830	11830	11830	0
75	20240408	174800	448420870	11830	11830	11830	11830	0
76	20240408	174700	448420870	11830	11830	11830	11830	0
77	20240408	174600	448420870	11830	11830	11830	11830	0
78	20240408	174500	448420870	11830	11830	11830	11830	0
79	20240408	174400	448420870	11830	11830	11830	11830	0
80	20240408	174300	448420870	11830	11830	11830	11830	0
81	20240408	174200	448420870	11830	11830	11830	11830	0
82	20240408	174100	448420870	11830	11830	11830	11830	0
83	20240408	174000	448420870	11830	11830	11830	11830	0
84	20240408	173900	448420870	11830	11830	11830	11830	0
85	20240408	173800	448420870	11830	11830	11830	11830	0
86	20240408	173700	448420870	11830	11830	11830	11830	0
87	20240408	173600	448420870	11830	11830	11830	11830	0
88	20240408	173500	448420870	11830	11830	11830	11830	0
89	20240408	173400	448420870	11830	11830	11830	11830	0
90	20240408	173300	448420870	11830	11830	11830	11830	0
91	20240408	173200	448420870	11830	11830	11830	11830	0
92	20240408	173100	448420870	11830	11830	11830	11830	2428
93	20240408	173000	448420870	11830	11830	11830	11830	0
94	20240408	172900	448420870	11830	11830	11830	11830	0
95	20240408	172800	448420870	11830	11830	11830	11830	0
96	20240408	172700	448420870	11830	11830	11830	11830	0
97	20240408	172600	448420870	11830	11830	11830	11830	0
98	20240408	172500	448420870	11830	11830	11830	11830	0
99	20240408	172400	448420870	11830	11830	11830	11830	0
100	20240408	172300	448420870	11830	11830	11830	11830	0
101	20240408	172200	448420870	11830	11830	11830	11830	0
102	20240408	172100	448420870	11830	11830	11830	11830	0
103	20240408	172000	448420870	11830	11830	11830	11830	0
104	20240408	171900	448420870	11830	11830	11830	11830	0
105	20240408	171800	448420870	11830	11830	11830	11830	0
106	20240408	171700	448420870	11830	11830	11830	11830	0
107	20240408	171600	448420870	11830	11830	11830	11830	0
108	20240408	171500	448420870	11830	11830	11830	11830	0
109	20240408	171400	448420870	11830	11830	11830	11830	0
110	20240408	171300	448420870	11830	11830	11830	11830	0
111	20240408	171200	448420870	11830	11830	11830	11830	0
112	20240408	171100	448420870	11830	11830	11830	11830	0
113	20240408	171000	448420870	11830	11830	11830	11830	0
114	20240408	170900	448420870	11830	11830	11830	11830	0
115	20240408	170800	448420870	11830	11830	11830	11830	0
116	20240408	170700	448420870	11830	11830	11830	11830	0
117	20240408	170600	448420870	11830	11830	11830	11830	0
118	20240408	170500	448420870	11830	11830	11830	11830	0
119	20240408	170400	448420870	11830	11830	11830	11830	0
120	20240408	170300	448420870	11830	11830	11830	11830	0
121	20240408	170200	448420870	11830	11830	11830	11830	0
122	20240408	170100	448420870	11830	11830	11830	11830	2428
123	20240408	170000	448420870	11830	11830	11830	11830	0
124	20240408	165900	448420870	11830	11830	11830	11830	0
125	20240408	165800	448420870	11830	11830	11830	11830	0
126	20240408	165700	448420870	11830	11830	11830	11830	0
127	20240408	165600	448420870	11830	11830	11830	11830	0
128	20240408	165500	448420870	11830	11830	11830	11830	0
129	20240408	165400	448420870	11830	11830	11830	11830	0
130	20240408	165300	448420870	11830	11830	11830	11830	0
131	20240408	165200	448420870	11830	11830	11830	11830	0
132	20240408	165100	448420870	11830	11830	11830	11830	0
133	20240408	165000	448420870	11830	11830	11830	11830	0
134	20240408	164900	448420870	11830	11830	11830	11830	0
135	20240408	164800	448420870	11830	11830	11830	11830	0
136	20240408	164700	448420870	11830	11830	11830	11830	0
137	20240408	164600	448420870	11830	11830	11830	11830	0
138	20240408	164500	448420870	11830	11830	11830	11830	0
139	20240408	164400	448420870	11830	11830	11830	11830	0
140	20240408	164300	448420870	11830	11830	11830	11830	0
141	20240408	164200	448420870	11830	11830	11830	11830	0
142	20240408	164100	448420870	11830	11830	11830	11830	0
143	20240408	164000	448420870	11830	11830	11830	11830	0
144	20240408	163900	448420870	11830	11830	11830	11830	0
145	20240408	163800	448420870	11830	11830	11830	11830	0
146	20240408	163700	448420870	11830	11830	11830	11830	0
147	20240408	163600	448420870	11830	11830	11830	11830	0
148	20240408	163500	448420870	11830	11830	11830	11830	0
149	20240408	163400	448420870	11830	11830	11830	11830	0
150	20240408	163300	448420870	11830	11830	11830	11830	0
151	20240408	163200	448420870	11830	11830	11830	11830	0
152	20240408	163100	448420870	11830	11830	11830	11830	2428
153	20240408	163000	448420870	11830	11830	11830	11830	0
154	20240408	162900	448420870	11830	11830	11830	11830	0
155	20240408	162800	448420870	11830	11830	11830	11830	0
156	20240408	162700	448420870	11830	11830	11830	11830	0
157	20240408	162600	448420870	11830	11830	11830	11830	0
158	20240408	162500	448420870	11830	11830	11830	11830	0
159	20240408	162400	448420870	11830	11830	11830	11830	0
160	20240408	162300	448420870	11830	11830	11830	11830	0
161	20240408	162200	448420870	11830	11830	11830	11830	0
162	20240408	162100	448420870	11830	11830	11830	11830	0
163	20240408	162000	448420870	11830	11830	11830	11830	0
164	20240408	161900	448420870	11830	11830	11830	11830	0
165	20240408	161800	448420870	11830	11830	11830	11830	0
166	20240408	161700	448420870	11830	11830	11830	11830	0
167	20240408	161600	448420870	11830	11830	11830	11830	0
168	20240408	161500	448420870	11830	11830	11830	11830	0
169	20240408	161400	448420870	11830	11830	11830	11830	0
170	20240408	161300	448420870	11830	11830	11830	11830	0
171	20240408	161200	448420870	11830	11830	11830	11830	0
172	20240408	161100	448420870	11830	11830	11830	11830	0
173	20240408	161000	448420870	11830	11830	11830	11830	0
174	20240408	160900	448420870	11830	11830	11830	11830	0
175	20240408	160800	448420870	11830	11830	11830	11830	0
176	20240408	160700	448420870	11830	11830	11830	11830	0
177	20240408	160600	448420870	11830	11830	11830	11830	0
178	20240408	160500	448420870	11830	11830	11830	11830	0
179	20240408	160400	448420870	11830	11830	11830	11830	0
180	20240408	160300	448420870	11830	11830	11830	11830	0
181	20240408	160200	448420870	11830	11830	11830	11830	0
182	20240408	160100	448420870	11830	11830	11830	11830	2428
183	20240408	160000	448420870	11830	11830	11830	11830	0
184	20240408	155900	448420870	11830	11830	11830	11830	0
185	20240408	155800	448420870	11830	11830	11830	11830	0
186	20240408	155700	448420870	11830	11830	11830	11830	0
187	20240408	155600	448420870	11830	11830	11830	11830	0
188	20240408	155500	448420870	11830	11830	11830	11830	0
189	20240408	155400	448420870	11830	11830	11830	11830	0
190	20240408	155300	448420870	11830	11830	11830	11830	0
191	20240408	155200	448420870	11830	11830	11830	11830	0
192	20240408	155100	448420870	11830	11830	11830	11830	0
193	20240408	155000	448420870	11830	11830	11830	11830	0
194	20240408	154900	448420870	11830	11830	11830	11830	0
195	20240408	154800	448420870	11830	11830	11830	11830	0
196	20240408	154700	448420870	11830	11830	11830	11830	0
197	20240408	154600	448420870	11830	11830	11830	11830	0
198	20240408	154500	448420870	11830	11830	11830	11830	0
199	20240408	154400	448420870	11830	11830	11830	11830	0
200	20240408	154300	448420870	11830	11830	11830	11830	0
201	20240408	154200	448420870	11830	11830	11830	11830	0
202	20240408	154100	448420870	11830	11830	11830	11830	0
203	20240408	154000	448420870	11830	11830	11830	11830	0
204	20240408	153900	448420870	11830	11830	11830	11830	0
205	20240408	153800	448420870	11830	11830	11830	11830	0
206	20240408	153700	448420870	11830	11830	11830	11830	0
207	20240408	153600	448420870	11830	11830	11830	11830	0
208	20240408	153500	448420870	11830	11830	11830	11830	0
209	20240408	153400	448420870	11830	11830	11830	11830	0
210	20240408	153300	448420870	11830	11830	11830	11830	0
211	20240408	153200	448420870	11830	11830	11830	11830	0
212	20240408	153100	448420870	11830	11830	11830	11830	2428
213	20240408	153000	448420870	11830	11830	11830	11830	2428
214	20240408	152900	419697630	11820	11820	11820	11820	0
215	20240408	152800	419697630	11820	11820	11820	11820	0
216	20240408	152700	419697630	11820	11820	11820	11820	0
217	20240408	152600	419697630	11820	11820	11820	11820	0
218	20240408	152500	419697630	11820	11820	11820	11820	0
219	20240408	152400	419697630	11820	11820	11820	11820	0
220	20240408	152300	419697630	11820	11820	11820	11820	0
221	20240408	152200	419697630	11820	11820	11820	11820	0
222	20240408	152100	419697630	11820	11820	11820	11820	0
223	20240408	152000	419697630	11820	11820	11820	11820	0
224	20240408	151900	419697630	11820	11830	11830	11820	128
225	20240408	151800	418184420	11830	11830	11830	11820	194
226	20240408	151700	415891010	11830	11830	11830	11830	97
227	20240408	151600	414743500	11820	11830	11830	11820	346
228	20240408	151500	410652280	11830	11830	11830	11830	310
229	20240408	151400	406984980	11860	11860	11860	11860	8
230	20240408	151300	406890100	11840	11840	11840	11840	0
231	20240408	151200	406890100	11840	11840	11840	11840	20
232	20240408	151100	406653300	11870	11870	11870	11870	0
233	20240408	151000	406653300	11870	11830	11870	11830	126
234	20240408	150900	405162080	11840	11840	11840	11840	36
235	20240408	150800	404735840	11840	11840	11840	11840	65
236	20240408	150700	403966240	11830	11830	11830	11830	0
237	20240408	150600	403966240	11830	11830	11830	11830	0
238	20240408	150500	403966240	11830	11830	11840	11830	584
239	20240408	150400	397054320	11840	11840	11840	11840	10
240	20240408	150300	396935920	11840	11840	11840	11840	0
241	20240408	150200	396935920	11840	11840	11840	11840	0
242	20240408	150100	396935920	11840	11840	11840	11840	15
243	20240408	150000	396758320	11840	11840	11840	11840	0
244	20240408	145900	396758320	11840	11830	11840	11830	125
245	20240408	145800	395278650	11840	11830	11840	11830	86
246	20240408	145700	394261260	11840	11840	11840	11840	4
247	20240408	145600	394213900	11840	11840	11840	11840	0
248	20240408	145500	394213900	11840	11840	11840	11840	1
249	20240408	145400	394202060	11840	11840	11840	11840	24
250	20240408	145300	393917900	11840	11840	11840	11840	0
251	20240408	145200	393917900	11840	11840	11840	11840	263
252	20240408	145100	390803980	11840	11850	11850	11840	26
253	20240408	145000	390496060	11830	11840	11840	11830	366
254	20240408	144900	386163780	11850	11850	11850	11850	0
255	20240408	144800	386163780	11850	11850	11850	11850	0
256	20240408	144700	386163780	11850	11840	11850	11830	606
257	20240408	144600	378990490	11850	11850	11850	11850	0
258	20240408	144500	378990490	11850	11850	11850	11850	0
259	20240408	144400	378990490	11850	11850	11850	11850	0
260	20240408	144300	378990490	11850	11850	11850	11850	0
261	20240408	144200	378990490	11850	11860	11860	11850	12
262	20240408	144100	378848180	11860	11860	11860	11860	0
263	20240408	144000	378848180	11860	11860	11860	11860	100
264	20240408	143900	377662180	11840	11850	11850	11840	20
265	20240408	143800	377425290	11860	11860	11860	11860	30
266	20240408	143700	377069490	11830	11830	11830	11830	0
267	20240408	143600	377069490	11830	11830	11830	11830	0
268	20240408	143500	377069490	11830	11840	11840	11830	172
269	20240408	143400	375034630	11830	11830	11830	11830	2
270	20240408	143300	375010970	11830	11830	11830	11830	0
271	20240408	143200	375010970	11830	11830	11830	11830	0
272	20240408	143100	375010970	11830	11830	11830	11830	0
273	20240408	143000	375010970	11830	11830	11830	11830	0
274	20240408	142900	375010970	11830	11850	11850	11830	27
275	20240408	142800	374691220	11830	11830	11830	11830	0
276	20240408	142700	374691220	11830	11830	11830	11830	0
277	20240408	142600	374691220	11830	11830	11830	11830	0
278	20240408	142500	374691220	11830	11830	11830	11830	0
279	20240408	142400	374691220	11830	11840	11840	11830	414
280	20240408	142300	369790710	11840	11840	11840	11840	30
281	20240408	142200	369435510	11850	11850	11850	11850	1
282	20240408	142100	369423660	11860	11860	11860	11860	0
283	20240408	142000	369423660	11860	11860	11860	11860	0
284	20240408	141900	369423660	11860	11860	11860	11860	117
285	20240408	141800	368036040	11860	11860	11860	11860	0
286	20240408	141700	368036040	11860	11860	11860	11860	3
287	20240408	141600	368000460	11840	11840	11840	11840	0
288	20240408	141500	368000460	11840	11840	11840	11840	0
289	20240408	141400	368000460	11840	11840	11840	11840	2
290	20240408	141300	367976780	11830	11830	11830	11830	0
291	20240408	141200	367976780	11830	11830	11830	11830	0
292	20240408	141100	367976780	11830	11830	11830	11830	0
293	20240408	141000	367976780	11830	11840	11840	11830	320
294	20240408	140900	364190680	11840	11840	11840	11840	0
295	20240408	140800	364190680	11840	11840	11840	11840	0
296	20240408	140700	364190680	11840	11840	11840	11840	0
297	20240408	140600	364190680	11840	11840	11840	11840	0
298	20240408	140500	364190680	11840	11840	11840	11840	0
299	20240408	140400	364190680	11840	11840	11840	11840	0
300	20240408	140300	364190680	11840	11840	11840	11840	0
301	20240408	140200	364190680	11840	11850	11850	11840	954
302	20240408	140100	352891940	11840	11840	11840	11840	0
303	20240408	140000	352891940	11840	11840	11840	11840	0
304	20240408	135900	352891940	11840	11840	11840	11840	0
305	20240408	135800	352891940	11840	11840	11840	11840	0
306	20240408	135700	352891940	11840	11860	11860	11840	1669
307	20240408	135600	333115200	11890	11890	11890	11890	8
308	20240408	135500	333020080	11850	11850	11850	11850	2
309	20240408	135400	332996380	11850	11850	11850	11850	0
310	20240408	135300	332996380	11850	11860	11860	11850	40
311	20240408	135200	332522270	11860	11860	11860	11860	0
312	20240408	135100	332522270	11860	11860	11860	11860	0
313	20240408	135000	332522270	11860	11860	11860	11860	60
314	20240408	134900	331810670	11860	11860	11860	11860	0
315	20240408	134800	331810670	11860	11860	11860	11860	0
316	20240408	134700	331810670	11860	11860	11860	11860	100
317	20240408	134600	330624670	11860	11860	11860	11860	200
318	20240408	134500	328252670	11860	11860	11860	11860	100
319	20240408	134400	327066670	11860	11870	11870	11860	100
320	20240408	134300	325880490	11870	11870	11870	11870	0
321	20240408	134200	325880490	11870	11870	11870	11870	0
322	20240408	134100	325880490	11870	11870	11870	11870	0
323	20240408	134000	325880490	11870	11870	11870	11870	0
324	20240408	133900	325880490	11870	11870	11870	11870	0
325	20240408	133800	325880490	11870	11870	11870	11870	0
326	20240408	133700	325880490	11870	11870	11870	11870	2
327	20240408	133600	325856750	11870	11870	11870	11870	1
328	20240408	133500	325844880	11870	11870	11870	11870	0
329	20240408	133400	325844880	11870	11870	11870	11870	0
330	20240408	133300	325844880	11870	11870	11870	11870	0
331	20240408	133200	325844880	11870	11870	11870	11870	1
332	20240408	133100	325833010	11860	11860	11860	11860	0
333	20240408	133000	325833010	11860	11860	11860	11860	15
334	20240408	132900	325655110	11860	11860	11860	11860	0
335	20240408	132800	325655110	11860	11860	11860	11860	0
336	20240408	132700	325655110	11860	11860	11860	11860	14
337	20240408	132600	325489070	11870	11870	11870	11870	0
338	20240408	132500	325489070	11870	11870	11870	11870	0
339	20240408	132400	325489070	11870	11870	11870	11870	0
340	20240408	132300	325489070	11870	11870	11870	11870	0
341	20240408	132200	325489070	11870	11870	11870	11870	0
342	20240408	132100	325489070	11870	11870	11870	11870	0
343	20240408	132000	325489070	11870	11870	11870	11870	49
344	20240408	131900	324907440	11870	11870	11870	11870	1
345	20240408	131800	324895570	11870	11870	11870	11870	0
346	20240408	131700	324895570	11870	11860	11870	11860	51
347	20240408	131600	324290210	11880	11880	11890	11880	17
348	20240408	131500	324088130	11860	11870	11870	11860	74
349	20240408	131400	323209990	11870	11870	11870	11870	0
350	20240408	131300	323209990	11870	11870	11870	11870	0
351	20240408	131200	323209990	11870	11870	11870	11860	12
352	20240408	131100	323067590	11870	11870	11870	11870	9
353	20240408	131000	322960760	11870	11870	11870	11870	13
354	20240408	130900	322806450	11860	11860	11860	11860	2
355	20240408	130800	322782730	11870	11870	11870	11860	310
356	20240408	130700	319105070	11870	11870	11870	11870	165
357	20240408	130600	317146520	11860	11860	11860	11860	10
358	20240408	130500	317027920	11860	11860	11860	11860	40
359	20240408	130400	316553520	11870	11870	11870	11870	0
360	20240408	130300	316553520	11870	11870	11870	11870	25
361	20240408	130200	316256770	11850	11850	11850	11850	0
362	20240408	130100	316256770	11850	11850	11850	11850	0
363	20240408	130000	316256770	11850	11850	11850	11850	0
364	20240408	125900	316256770	11850	11850	11850	11850	6
365	20240408	125800	316185670	11850	11850	11850	11850	0
366	20240408	125700	316185670	11850	11860	11860	11850	160
367	20240408	125600	314289660	11870	11870	11870	11870	0
368	20240408	125500	314289660	11870	11870	11870	11870	1
369	20240408	125400	314277790	11850	11850	11850	11850	0
370	20240408	125300	314277790	11850	11850	11850	11850	180
371	20240408	125200	312144790	11850	11850	11850	11850	0
372	20240408	125100	312144790	11850	11850	11850	11850	31
373	20240408	125000	311777440	11850	11850	11850	11850	140
374	20240408	124900	310118440	11850	11860	11860	11850	130
375	20240408	124800	308576690	11870	11870	11870	11870	10
376	20240408	124700	308457990	11860	11860	11860	11860	0
377	20240408	124600	308457990	11860	11860	11860	11860	0
378	20240408	124500	308457990	11860	11870	11870	11860	200
379	20240408	124400	306084990	11880	11880	11880	11880	100
380	20240408	124300	304896990	11880	11880	11880	11880	37
381	20240408	124200	304457430	11880	11880	11880	11880	0
382	20240408	124100	304457430	11880	11880	11880	11880	0
383	20240408	124000	304457430	11880	11880	11880	11880	3
384	20240408	123900	304421790	11880	11880	11880	11880	0
385	20240408	123800	304421790	11880	11870	11880	11870	202
386	20240408	123700	302024030	11870	11880	11880	11870	574
387	20240408	123600	295208550	11880	11880	11880	11880	0
388	20240408	123500	295208550	11880	11880	11880	11880	0
389	20240408	123400	295208550	11880	11880	11880	11880	0
390	20240408	123300	295208550	11880	11880	11880	11880	0
391	20240408	123200	295208550	11880	11880	11880	11880	0
392	20240408	123100	295208550	11880	11880	11880	11880	0
393	20240408	123000	295208550	11880	11880	11880	11880	2
394	20240408	122900	295184790	11880	11880	11880	11880	0
395	20240408	122800	295184790	11880	11880	11880	11880	0
396	20240408	122700	295184790	11880	11880	11880	11880	0
397	20240408	122600	295184790	11880	11880	11880	11880	88
398	20240408	122500	294139350	11890	11890	11890	11890	104
399	20240408	122400	292902790	11890	11890	11890	11890	0
400	20240408	122300	292902790	11890	11890	11890	11890	1
401	20240408	122200	292890900	11890	11890	11890	11890	0
402	20240408	122100	292890900	11890	11890	11890	11890	29
403	20240408	122000	292546090	11890	11890	11890	11890	0
404	20240408	121900	292546090	11890	11890	11890	11890	0
405	20240408	121800	292546090	11890	11890	11890	11890	0
406	20240408	121700	292546090	11890	11890	11890	11890	0
407	20240408	121600	292546090	11890	11890	11890	11890	0
408	20240408	121500	292546090	11890	11890	11890	11890	27
409	20240408	121400	292225060	11910	11910	11910	11910	0
410	20240408	121300	292225060	11910	11910	11910	11910	0
411	20240408	121200	292225060	11910	11910	11910	11910	0
412	20240408	121100	292225060	11910	11910	11910	11910	0
413	20240408	121000	292225060	11910	11910	11910	11910	0
414	20240408	120900	292225060	11910	11880	11910	11880	2
415	20240408	120800	292201270	11910	11910	11910	11910	0
416	20240408	120700	292201270	11910	11910	11910	11910	0
417	20240408	120600	292201270	11910	11910	11910	11910	0
418	20240408	120500	292201270	11910	11910	11910	11910	0
419	20240408	120400	292201270	11910	11910	11910	11910	0
420	20240408	120300	292201270	11910	11910	11910	11910	3
421	20240408	120200	292165540	11910	11910	11910	11910	10
422	20240408	120100	292046440	11910	11910	11910	11910	4
423	20240408	120000	291998800	11910	11910	11910	11910	1
424	20240408	115900	291986890	11910	11910	11910	11910	0
425	20240408	115800	291986890	11910	11910	11910	11910	0
426	20240408	115700	291986890	11910	11910	11910	11910	1
427	20240408	115600	291974980	11870	11870	11870	11870	0
428	20240408	115500	291974980	11870	11870	11870	11870	1
429	20240408	115400	291963110	11870	11870	11870	11870	0
430	20240408	115300	291963110	11870	11870	11870	11870	0
431	20240408	115200	291963110	11870	11870	11870	11870	0
432	20240408	115100	291963110	11870	11870	11870	11870	0
433	20240408	115000	291963110	11870	11870	11870	11870	0
434	20240408	114900	291963110	11870	11870	11870	11870	2
435	20240408	114800	291939370	11850	11850	11850	11850	0
436	20240408	114700	291939370	11850	11850	11850	11850	189
437	20240408	114600	289699720	11840	11840	11840	11840	17
438	20240408	114500	289498440	11840	11850	11850	11840	210
439	20240408	114400	287011940	11840	11850	11850	11840	260
440	20240408	114300	283932530	11860	11860	11860	11860	1
441	20240408	114200	283920670	11870	11870	11870	11870	438
442	20240408	114100	278721610	11910	11910	11910	11910	0
443	20240408	114000	278721610	11910	11910	11910	11910	10
444	20240408	113900	278602510	11910	11880	11910	11880	30
445	20240408	113800	278245810	11880	11840	11880	11840	269
446	20240408	113700	275056480	11840	11840	11840	11840	20
447	20240408	113600	274819680	11850	11850	11850	11850	0
448	20240408	113500	274819680	11850	11840	11870	11810	742
449	20240408	113400	266039920	11860	11850	11870	11830	1490
450	20240408	113300	248393880	11860	11890	11890	11860	2612
451	20240408	113200	217354840	11890	11900	11900	11890	1112
452	20240408	113100	204122050	11900	11900	11900	11900	0
453	20240408	113000	204122050	11900	11900	11900	11900	0
454	20240408	112900	204122050	11900	11900	11900	11900	0
455	20240408	112800	204122050	11900	11900	11900	11900	42
456	20240408	112700	203622250	11900	11900	11900	11900	11
457	20240408	112600	203491350	11900	11900	11900	11900	0
458	20240408	112500	203491350	11900	11900	11900	11900	10
459	20240408	112400	203372350	11890	11890	11890	11890	0
460	20240408	112300	203372350	11890	11890	11890	11890	0
461	20240408	112200	203372350	11890	11890	11890	11890	6
462	20240408	112100	203301010	11900	11900	11900	11900	0
463	20240408	112000	203301010	11900	11900	11900	11900	0
464	20240408	111900	203301010	11900	11900	11900	11900	25
465	20240408	111800	203003510	11890	11890	11890	11890	0
466	20240408	111700	203003510	11890	11890	11890	11890	15
467	20240408	111600	202825160	11890	11900	11900	11890	56
468	20240408	111500	202159270	11910	11910	11910	11910	0
469	20240408	111400	202159270	11910	11910	11910	11910	5
470	20240408	111300	202099720	11910	11890	11910	11890	12
471	20240408	111200	201956920	11890	11890	11890	11890	0
472	20240408	111100	201956920	11890	11890	11890	11890	239
473	20240408	111000	199115210	11890	11890	11890	11890	30
474	20240408	110900	198758510	11890	11890	11890	11890	0
475	20240408	110800	198758510	11890	11900	11900	11890	464
476	20240408	110700	193240020	11900	11910	11910	11900	2160
477	20240408	110600	167534970	11920	11920	11920	11920	15
478	20240408	110500	167356170	11920	11920	11920	11920	0
479	20240408	110400	167356170	11920	11920	11920	11920	0
480	20240408	110300	167356170	11920	11920	11920	11920	3
481	20240408	110200	167320410	11910	11910	11910	11910	0
482	20240408	110100	167320410	11910	11910	11910	11910	0
483	20240408	110000	167320410	11910	11910	11910	11910	0
484	20240408	105900	167320410	11910	11910	11910	11910	383
485	20240408	105800	162758880	11910	11910	11910	11910	0
486	20240408	105700	162758880	11910	11910	11910	11910	0
487	20240408	105600	162758880	11910	11910	11910	11910	907
488	20240408	105500	151956510	11920	11920	11920	11920	0
489	20240408	105400	151956510	11920	11920	11920	11920	0
490	20240408	105300	151956510	11920	11920	11920	11920	0
491	20240408	105200	151956510	11920	11920	11920	11920	0
492	20240408	105100	151956510	11920	11920	11920	11920	501
493	20240408	105000	145984590	11920	11920	11920	11920	0
494	20240408	104900	145984590	11920	11920	11920	11920	1
495	20240408	104800	145972670	11920	11940	11940	11920	1194
496	20240408	104700	131727390	11940	11940	11940	11940	0
497	20240408	104600	131727390	11940	11940	11940	11940	1
498	20240408	104500	131715450	11940	11940	11940	11940	24
499	20240408	104400	131428890	11940	11940	11940	11940	0
500	20240408	104300	131428890	11940	11940	11940	11940	0
501	20240408	104200	131428890	11940	11940	11940	11940	0
502	20240408	104100	131428890	11940	11940	11940	11940	0
503	20240408	104000	131428890	11940	11940	11940	11940	20
504	20240408	103900	131190090	11940	11940	11940	11940	0
505	20240408	103800	131190090	11940	11940	11940	11940	37
506	20240408	103700	130748310	11940	11940	11940	11940	0
507	20240408	103600	130748310	11940	11940	11940	11940	10
508	20240408	103500	130628910	11930	11930	11930	11930	8
509	20240408	103400	130533470	11930	11930	11930	11930	1
510	20240408	103300	130521540	11940	11940	11940	11940	0
511	20240408	103200	130521540	11940	11940	11940	11940	20
512	20240408	103100	130282740	11930	11930	11930	11930	0
513	20240408	103000	130282740	11930	11930	11930	11930	0
514	20240408	102900	130282740	11930	11930	11930	11930	0
515	20240408	102800	130282740	11930	11930	11930	11930	0
516	20240408	102700	130282740	11930	11930	11930	11930	0
517	20240408	102600	130282740	11930	11930	11930	11930	2
518	20240408	102500	130258880	11930	11930	11930	11930	0
519	20240408	102400	130258880	11930	11930	11930	11930	0
520	20240408	102300	130258880	11930	11930	11930	11930	50
521	20240408	102200	129662380	11930	11930	11930	11930	0
522	20240408	102100	129662380	11930	11930	11930	11930	0
523	20240408	102000	129662380	11930	11930	11930	11930	0
524	20240408	101900	129662380	11930	11940	11940	11930	15
525	20240408	101800	129483330	11930	11930	11930	11930	0
526	20240408	101700	129483330	11930	11930	11930	11930	0
527	20240408	101600	129483330	11930	11930	11930	11930	0
528	20240408	101500	129483330	11930	11930	11930	11930	0
529	20240408	101400	129483330	11930	11930	11930	11930	1
530	20240408	101300	129471400	11930	11930	11930	11930	0
531	20240408	101200	129471400	11930	11940	11940	11930	144
532	20240408	101100	127753460	11940	11940	11940	11940	200
533	20240408	101000	125365460	11940	11940	11940	11940	37
534	20240408	100900	124923680	11940	11940	11940	11940	19
535	20240408	100800	124696820	11960	11960	11960	11960	40
536	20240408	100700	124218420	11950	11950	11950	11940	6
537	20240408	100600	124146760	11950	11950	11950	11950	273
538	20240408	100500	120884410	11960	11970	11970	11960	16
539	20240408	100400	120692940	11970	11970	11970	11970	0
540	20240408	100300	120692940	11970	11970	11970	11970	1
541	20240408	100200	120680970	11970	11970	11970	11970	0
542	20240408	100100	120680970	11970	11970	11970	11970	5
543	20240408	100000	120621120	11970	11970	11970	11970	1
544	20240408	095900	120609150	11950	11950	11950	11950	203
545	20240408	095800	118183300	11950	11950	11950	11950	2
546	20240408	095700	118159400	11950	11950	11950	11950	2
547	20240408	095600	118135500	11950	11950	11950	11950	0
548	20240408	095500	118135500	11950	11950	11950	11950	11
549	20240408	095400	118004050	11930	11930	11930	11930	0
550	20240408	095300	118004050	11930	11930	11930	11930	0
551	20240408	095200	118004050	11930	11930	11930	11930	0
552	20240408	095100	118004050	11930	11930	11930	11930	38
553	20240408	095000	117550710	11970	11970	11970	11970	7
554	20240408	094900	117466920	11970	11970	11970	11970	0
555	20240408	094800	117466920	11970	11970	11970	11970	3
556	20240408	094700	117431010	11930	11930	11930	11930	19
557	20240408	094600	117204340	11930	11930	11930	11930	1
558	20240408	094500	117192410	11930	11950	11950	11930	401
559	20240408	094400	112404290	11960	11960	11960	11960	42
560	20240408	094300	111901970	11970	11970	11970	11970	0
561	20240408	094200	111901970	11970	11970	11970	11970	0
562	20240408	094100	111901970	11970	11970	11970	11970	1
563	20240408	094000	111890000	11970	11970	11970	11970	130
564	20240408	093900	110333900	11990	11990	11990	11990	0
565	20240408	093800	110333900	11990	11990	11990	11990	5
566	20240408	093700	110273950	11990	11990	11990	11990	0
567	20240408	093600	110273950	11990	11960	11990	11960	126
568	20240408	093500	108766630	11970	11970	11970	11970	64
569	20240408	093400	108000550	11970	11990	11990	11970	217
570	20240408	093300	105403000	12000	12000	12000	12000	0
571	20240408	093200	105403000	12000	12000	12000	12000	0
572	20240408	093100	105403000	12000	11980	12000	11970	166
573	20240408	093000	103415400	12050	12050	12050	12050	0
574	20240408	092900	103415400	12050	12000	12050	12000	484
575	20240408	092800	97605530	12000	12000	12000	11990	3671
576	20240408	092700	53554220	12020	12020	12020	12020	21
577	20240408	092600	53301800	12000	12000	12000	12000	0
578	20240408	092500	53301800	12000	12000	12000	12000	0
579	20240408	092400	53301800	12000	12020	12020	12000	473
580	20240408	092300	47618030	12010	12010	12010	12010	187
581	20240408	092200	45372160	12010	12010	12010	12010	2
582	20240408	092100	45348140	12020	12020	12020	12020	15
583	20240408	092000	45167840	12020	12020	12020	12020	66
584	20240408	091900	44374520	12020	12020	12020	12020	226
585	20240408	091800	41658000	12020	12040	12040	12020	63
586	20240408	091700	40900640	12040	12020	12040	12010	354
587	20240408	091600	36648780	12030	12030	12030	12030	95
588	20240408	091500	35505930	12030	12030	12030	12030	0
589	20240408	091400	35505930	12030	12030	12030	12030	0
590	20240408	091300	35505930	12030	12030	12030	12030	0
591	20240408	091200	35505930	12030	12030	12030	12030	4
592	20240408	091100	35457810	12080	12080	12080	12080	0
593	20240408	091000	35457810	12080	12080	12080	12080	0
594	20240408	090900	35457810	12080	12070	12080	12070	82
595	20240408	090800	34467460	12080	12080	12080	12080	16
596	20240408	090700	34274180	12010	12010	12010	12010	0
597	20240408	090600	34274180	12010	12010	12010	12010	0
598	20240408	090500	34274180	12010	12010	12010	12010	0
599	20240408	090400	34274180	12010	12010	12010	12000	51
600	20240408	090300	33661930	12010	12090	12090	12010	809
601	20240408	090200	23927290	12090	12040	12090	12040	4
602	20240408	090100	23879080	12050	12050	12050	12050	376
603	20240408	090000	19348280	12040	12040	12040	12040	1607