KissMeData/028100/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190400	294437400	12600	12600	12600	12600	525
3	20240408	190300	294437400	12600	12600	12600	12600	0
4	20240408	190200	294437400	12600	12600	12600	12600	0
5	20240408	190100	294437400	12600	12600	12600	12600	0
6	20240408	190000	294437400	12600	12600	12600	12600	0
7	20240408	185900	294437400	12600	12600	12600	12600	0
8	20240408	185800	294437400	12600	12600	12600	12600	0
9	20240408	185700	294437400	12600	12600	12600	12600	0
10	20240408	185600	294437400	12600	12600	12600	12600	0
11	20240408	185500	294437400	12600	12600	12600	12600	0
12	20240408	185400	294437400	12600	12600	12600	12600	0
13	20240408	185300	294437400	12600	12600	12600	12600	0
14	20240408	185200	294437400	12600	12600	12600	12600	0
15	20240408	185100	294437400	12600	12600	12600	12600	0
16	20240408	185000	294437400	12600	12600	12600	12600	0
17	20240408	184900	294437400	12600	12600	12600	12600	0
18	20240408	184800	294437400	12600	12600	12600	12600	0
19	20240408	184700	294437400	12600	12600	12600	12600	0
20	20240408	184600	294437400	12600	12600	12600	12600	0
21	20240408	184500	294437400	12600	12600	12600	12600	0
22	20240408	184400	294437400	12600	12600	12600	12600	0
23	20240408	184300	294437400	12600	12600	12600	12600	0
24	20240408	184200	294437400	12600	12600	12600	12600	0
25	20240408	184100	294437400	12600	12600	12600	12600	0
26	20240408	184000	294437400	12600	12600	12600	12600	0
27	20240408	183900	294437400	12600	12600	12600	12600	0
28	20240408	183800	294437400	12600	12600	12600	12600	0
29	20240408	183700	294437400	12600	12600	12600	12600	0
30	20240408	183600	294437400	12600	12600	12600	12600	0
31	20240408	183500	294437400	12600	12600	12600	12600	0
32	20240408	183400	294437400	12600	12600	12600	12600	525
33	20240408	183300	294437400	12600	12600	12600	12600	0
34	20240408	183200	294437400	12600	12600	12600	12600	0
35	20240408	183100	294437400	12600	12600	12600	12600	0
36	20240408	183000	294437400	12600	12600	12600	12600	0
37	20240408	182900	294437400	12600	12600	12600	12600	0
38	20240408	182800	294437400	12600	12600	12600	12600	0
39	20240408	182700	294437400	12600	12600	12600	12600	0
40	20240408	182600	294437400	12600	12600	12600	12600	0
41	20240408	182500	294437400	12600	12600	12600	12600	0
42	20240408	182400	294437400	12600	12600	12600	12600	0
43	20240408	182300	294437400	12600	12600	12600	12600	0
44	20240408	182200	294437400	12600	12600	12600	12600	0
45	20240408	182100	294437400	12600	12600	12600	12600	0
46	20240408	182000	294437400	12600	12600	12600	12600	0
47	20240408	181900	294437400	12600	12600	12600	12600	0
48	20240408	181800	294437400	12600	12600	12600	12600	0
49	20240408	181700	294437400	12600	12600	12600	12600	0
50	20240408	181600	294437400	12600	12600	12600	12600	0
51	20240408	181500	294437400	12600	12600	12600	12600	0
52	20240408	181400	294437400	12600	12600	12600	12600	0
53	20240408	181300	294437400	12600	12600	12600	12600	0
54	20240408	181200	294437400	12600	12600	12600	12600	0
55	20240408	181100	294437400	12600	12600	12600	12600	0
56	20240408	181000	294437400	12600	12600	12600	12600	0
57	20240408	180900	294437400	12600	12600	12600	12600	0
58	20240408	180800	294437400	12600	12600	12600	12600	0
59	20240408	180700	294437400	12600	12600	12600	12600	0
60	20240408	180600	294437400	12600	12600	12600	12600	0
61	20240408	180500	294437400	12600	12600	12600	12600	0
62	20240408	180400	294437400	12600	12600	12600	12600	525
63	20240408	180300	294437400	12600	12600	12600	12600	0
64	20240408	180200	294437400	12600	12600	12600	12600	0
65	20240408	180100	294437400	12600	12600	12600	12600	0
66	20240408	180000	294437400	12600	12600	12600	12600	0
67	20240408	175900	294437400	12600	12600	12600	12600	0
68	20240408	175800	294437400	12600	12600	12600	12600	0
69	20240408	175700	294437400	12600	12600	12600	12600	0
70	20240408	175600	294437400	12600	12600	12600	12600	0
71	20240408	175500	294437400	12600	12600	12600	12600	0
72	20240408	175400	294437400	12600	12600	12600	12600	0
73	20240408	175300	294437400	12600	12600	12600	12600	0
74	20240408	175200	294437400	12600	12600	12600	12600	0
75	20240408	175100	294437400	12600	12600	12600	12600	0
76	20240408	175000	294437400	12600	12600	12600	12600	0
77	20240408	174900	294437400	12600	12600	12600	12600	0
78	20240408	174800	294437400	12600	12600	12600	12600	0
79	20240408	174700	294437400	12600	12600	12600	12600	0
80	20240408	174600	294437400	12600	12600	12600	12600	0
81	20240408	174500	294437400	12600	12600	12600	12600	0
82	20240408	174400	294437400	12600	12600	12600	12600	0
83	20240408	174300	294437400	12600	12600	12600	12600	0
84	20240408	174200	294437400	12600	12600	12600	12600	0
85	20240408	174100	294437400	12600	12600	12600	12600	0
86	20240408	174000	294437400	12600	12600	12600	12600	0
87	20240408	173900	294437400	12600	12600	12600	12600	0
88	20240408	173800	294437400	12600	12600	12600	12600	0
89	20240408	173700	294437400	12600	12600	12600	12600	0
90	20240408	173600	294437400	12600	12600	12600	12600	0
91	20240408	173500	294437400	12600	12600	12600	12600	0
92	20240408	173400	294437400	12600	12600	12600	12600	525
93	20240408	173300	294437400	12600	12600	12600	12600	0
94	20240408	173200	294437400	12600	12600	12600	12600	0
95	20240408	173100	294437400	12600	12600	12600	12600	0
96	20240408	173000	294437400	12600	12600	12600	12600	0
97	20240408	172900	294437400	12600	12600	12600	12600	0
98	20240408	172800	294437400	12600	12600	12600	12600	0
99	20240408	172700	294437400	12600	12600	12600	12600	0
100	20240408	172600	294437400	12600	12600	12600	12600	0
101	20240408	172500	294437400	12600	12600	12600	12600	0
102	20240408	172400	294437400	12600	12600	12600	12600	0
103	20240408	172300	294437400	12600	12600	12600	12600	0
104	20240408	172200	294437400	12600	12600	12600	12600	0
105	20240408	172100	294437400	12600	12600	12600	12600	0
106	20240408	172000	294437400	12600	12600	12600	12600	0
107	20240408	171900	294437400	12600	12600	12600	12600	0
108	20240408	171800	294437400	12600	12600	12600	12600	0
109	20240408	171700	294437400	12600	12600	12600	12600	0
110	20240408	171600	294437400	12600	12600	12600	12600	0
111	20240408	171500	294437400	12600	12600	12600	12600	0
112	20240408	171400	294437400	12600	12600	12600	12600	0
113	20240408	171300	294437400	12600	12600	12600	12600	0
114	20240408	171200	294437400	12600	12600	12600	12600	0
115	20240408	171100	294437400	12600	12600	12600	12600	0
116	20240408	171000	294437400	12600	12600	12600	12600	0
117	20240408	170900	294437400	12600	12600	12600	12600	0
118	20240408	170800	294437400	12600	12600	12600	12600	0
119	20240408	170700	294437400	12600	12600	12600	12600	0
120	20240408	170600	294437400	12600	12600	12600	12600	0
121	20240408	170500	294437400	12600	12600	12600	12600	0
122	20240408	170400	294437400	12600	12600	12600	12600	525
123	20240408	170300	294437400	12600	12600	12600	12600	0
124	20240408	170200	294437400	12600	12600	12600	12600	0
125	20240408	170100	294437400	12600	12600	12600	12600	0
126	20240408	170000	294437400	12600	12600	12600	12600	0
127	20240408	165900	294437400	12600	12600	12600	12600	0
128	20240408	165800	294437400	12600	12600	12600	12600	0
129	20240408	165700	294437400	12600	12600	12600	12600	0
130	20240408	165600	294437400	12600	12600	12600	12600	0
131	20240408	165500	294437400	12600	12600	12600	12600	0
132	20240408	165400	294437400	12600	12600	12600	12600	0
133	20240408	165300	294437400	12600	12600	12600	12600	0
134	20240408	165200	294437400	12600	12600	12600	12600	0
135	20240408	165100	294437400	12600	12600	12600	12600	0
136	20240408	165000	294437400	12600	12600	12600	12600	0
137	20240408	164900	294437400	12600	12600	12600	12600	0
138	20240408	164800	294437400	12600	12600	12600	12600	0
139	20240408	164700	294437400	12600	12600	12600	12600	0
140	20240408	164600	294437400	12600	12600	12600	12600	0
141	20240408	164500	294437400	12600	12600	12600	12600	0
142	20240408	164400	294437400	12600	12600	12600	12600	0
143	20240408	164300	294437400	12600	12600	12600	12600	0
144	20240408	164200	294437400	12600	12600	12600	12600	0
145	20240408	164100	294437400	12600	12600	12600	12600	0
146	20240408	164000	294437400	12600	12600	12600	12600	0
147	20240408	163900	294437400	12600	12600	12600	12600	0
148	20240408	163800	294437400	12600	12600	12600	12600	0
149	20240408	163700	294437400	12600	12600	12600	12600	0
150	20240408	163600	294437400	12600	12600	12600	12600	0
151	20240408	163500	294437400	12600	12600	12600	12600	0
152	20240408	163400	294437400	12600	12600	12600	12600	525
153	20240408	163300	294437400	12600	12600	12600	12600	0
154	20240408	163200	294437400	12600	12600	12600	12600	0
155	20240408	163100	294437400	12600	12600	12600	12600	0
156	20240408	163000	294437400	12600	12600	12600	12600	0
157	20240408	162900	294437400	12600	12600	12600	12600	0
158	20240408	162800	294437400	12600	12600	12600	12600	0
159	20240408	162700	294437400	12600	12600	12600	12600	0
160	20240408	162600	294437400	12600	12600	12600	12600	0
161	20240408	162500	294437400	12600	12600	12600	12600	0
162	20240408	162400	294437400	12600	12600	12600	12600	0
163	20240408	162300	294437400	12600	12600	12600	12600	0
164	20240408	162200	294437400	12600	12600	12600	12600	0
165	20240408	162100	294437400	12600	12600	12600	12600	0
166	20240408	162000	294437400	12600	12600	12600	12600	0
167	20240408	161900	294437400	12600	12600	12600	12600	0
168	20240408	161800	294437400	12600	12600	12600	12600	0
169	20240408	161700	294437400	12600	12600	12600	12600	0
170	20240408	161600	294437400	12600	12600	12600	12600	0
171	20240408	161500	294437400	12600	12600	12600	12600	0
172	20240408	161400	294437400	12600	12600	12600	12600	0
173	20240408	161300	294437400	12600	12600	12600	12600	0
174	20240408	161200	294437400	12600	12600	12600	12600	0
175	20240408	161100	294437400	12600	12600	12600	12600	0
176	20240408	161000	294437400	12600	12600	12600	12600	0
177	20240408	160900	294437400	12600	12600	12600	12600	0
178	20240408	160800	294437400	12600	12600	12600	12600	0
179	20240408	160700	294437400	12600	12600	12600	12600	0
180	20240408	160600	294437400	12600	12600	12600	12600	0
181	20240408	160500	294437400	12600	12600	12600	12600	0
182	20240408	160400	294437400	12600	12600	12600	12600	525
183	20240408	160300	294437400	12600	12600	12600	12600	0
184	20240408	160200	294437400	12600	12600	12600	12600	0
185	20240408	160100	294437400	12600	12600	12600	12600	0
186	20240408	160000	294437400	12600	12600	12600	12600	0
187	20240408	155900	294437400	12600	12600	12600	12600	0
188	20240408	155800	294437400	12600	12600	12600	12600	0
189	20240408	155700	294437400	12600	12600	12600	12600	0
190	20240408	155600	294437400	12600	12600	12600	12600	0
191	20240408	155500	294437400	12600	12600	12600	12600	0
192	20240408	155400	294437400	12600	12600	12600	12600	0
193	20240408	155300	294437400	12600	12600	12600	12600	0
194	20240408	155200	294437400	12600	12600	12600	12600	0
195	20240408	155100	294437400	12600	12600	12600	12600	0
196	20240408	155000	294437400	12600	12600	12600	12600	0
197	20240408	154900	294437400	12600	12600	12600	12600	0
198	20240408	154800	294437400	12600	12600	12600	12600	0
199	20240408	154700	294437400	12600	12600	12600	12600	0
200	20240408	154600	294437400	12600	12600	12600	12600	0
201	20240408	154500	294437400	12600	12600	12600	12600	0
202	20240408	154400	294437400	12600	12600	12600	12600	0
203	20240408	154300	294437400	12600	12600	12600	12600	0
204	20240408	154200	294437400	12600	12600	12600	12600	0
205	20240408	154100	294437400	12600	12600	12600	12600	0
206	20240408	154000	294437400	12600	12600	12600	12600	0
207	20240408	153900	294437400	12600	12600	12600	12600	0
208	20240408	153800	294437400	12600	12600	12600	12600	0
209	20240408	153700	294437400	12600	12600	12600	12600	0
210	20240408	153600	294437400	12600	12600	12600	12600	0
211	20240408	153500	294437400	12600	12600	12600	12600	0
212	20240408	153400	294437400	12600	12600	12600	12600	525
213	20240408	153300	294437400	12600	12600	12600	12600	0
214	20240408	153200	294437400	12600	12600	12600	12600	0
215	20240408	153100	294437400	12600	12600	12600	12600	0
216	20240408	153000	294437400	12600	12600	12600	12600	525
217	20240408	152900	287822400	12650	12650	12650	12650	0
218	20240408	152800	287822400	12650	12650	12650	12650	0
219	20240408	152700	287822400	12650	12650	12650	12650	0
220	20240408	152600	287822400	12650	12650	12650	12650	0
221	20240408	152500	287822400	12650	12650	12650	12650	0
222	20240408	152400	287822400	12650	12650	12650	12650	0
223	20240408	152300	287822400	12650	12650	12650	12650	0
224	20240408	152200	287822400	12650	12650	12650	12650	0
225	20240408	152100	287822400	12650	12650	12650	12650	0
226	20240408	152000	287822400	12650	12650	12650	12650	0
227	20240408	151900	287822400	12650	12650	12650	12650	20
228	20240408	151800	287569400	12680	12680	12680	12680	0
229	20240408	151700	287569400	12680	12680	12680	12680	0
230	20240408	151600	287569400	12680	12610	12680	12610	11
231	20240408	151500	287429990	12690	12630	12690	12630	90
232	20240408	151400	286290950	12630	12630	12630	12630	0
233	20240408	151300	286290950	12630	12630	12630	12630	1
234	20240408	151200	286278320	12630	12630	12630	12630	8
235	20240408	151100	286177280	12630	12630	12630	12630	0
236	20240408	151000	286177280	12630	12630	12630	12630	0
237	20240408	150900	286177280	12630	12630	12630	12630	1
238	20240408	150800	286164650	12600	12630	12660	12600	63
239	20240408	150700	285370650	12610	12610	12610	12610	225
240	20240408	150600	282533400	12610	12620	12620	12610	169
241	20240408	150500	280400640	12640	12640	12640	12640	0
242	20240408	150400	280400640	12640	12640	12680	12640	64
243	20240408	150300	279591640	12640	12640	12640	12640	0
244	20240408	150200	279591640	12640	12640	12640	12640	0
245	20240408	150100	279591640	12640	12640	12640	12640	8
246	20240408	150000	279490520	12640	12640	12640	12640	2
247	20240408	145900	279465240	12640	12640	12680	12640	8
248	20240408	145800	279363980	12640	12640	12640	12640	0
249	20240408	145700	279363980	12640	12640	12640	12640	0
250	20240408	145600	279363980	12640	12640	12640	12640	7
251	20240408	145500	279275500	12640	12650	12660	12640	246
252	20240408	145400	276165930	12690	12650	12690	12640	10
253	20240408	145300	276039290	12680	12650	12680	12650	3
254	20240408	145200	276001280	12640	12640	12640	12640	0
255	20240408	145100	276001280	12640	12640	12640	12640	0
256	20240408	145000	276001280	12640	12640	12640	12640	0
257	20240408	144900	276001280	12640	12640	12640	12640	1
258	20240408	144800	275988640	12660	12650	12670	12640	55
259	20240408	144700	275293360	12680	12680	12680	12680	0
260	20240408	144600	275293360	12680	12680	12680	12680	0
261	20240408	144500	275293360	12680	12640	12680	12640	3
262	20240408	144400	275255360	12680	12640	12680	12640	7
263	20240408	144300	275166750	12660	12640	12660	12620	144
264	20240408	144200	273348220	12660	12640	12660	12640	5
265	20240408	144100	273284960	12650	12640	12650	12640	7
266	20240408	144000	273196450	12650	12640	12650	12640	4
267	20240408	143900	273145870	12650	12640	12650	12640	9
268	20240408	143800	273032070	12630	12640	12640	12630	10
269	20240408	143700	272905690	12650	12650	12650	12650	0
270	20240408	143600	272905690	12650	12650	12650	12650	0
271	20240408	143500	272905690	12650	12650	12650	12650	0
272	20240408	143400	272905690	12650	12640	12660	12640	5
273	20240408	143300	272842440	12630	12630	12630	12630	12
274	20240408	143200	272690880	12630	12640	12640	12630	20
275	20240408	143100	272438210	12640	12640	12640	12640	0
276	20240408	143000	272438210	12640	12640	12640	12640	0
277	20240408	142900	272438210	12640	12650	12660	12640	23
278	20240408	142800	272147440	12640	12640	12640	12640	1
279	20240408	142700	272134800	12670	12650	12670	12650	4
280	20240408	142600	272084170	12670	12670	12670	12670	0
281	20240408	142500	272084170	12670	12670	12670	12670	0
282	20240408	142400	272084170	12670	12650	12670	12640	369
283	20240408	142300	267413780	12660	12660	12680	12660	353
284	20240408	142200	262944780	12650	12660	12680	12650	157
285	20240408	142100	260957210	12680	12660	12680	12660	52
286	20240408	142000	260297880	12680	12660	12680	12660	2
287	20240408	141900	260272540	12650	12650	12650	12650	7
288	20240408	141800	260183990	12640	12640	12640	12640	0
289	20240408	141700	260183990	12640	12640	12640	12640	1
290	20240408	141600	260171350	12640	12640	12640	12640	8
291	20240408	141500	260070230	12640	12640	12640	12640	0
292	20240408	141400	260070230	12640	12640	12640	12640	25
293	20240408	141300	259754230	12640	12640	12640	12640	0
294	20240408	141200	259754230	12640	12640	12640	12640	2
295	20240408	141100	259728950	12650	12650	12650	12650	0
296	20240408	141000	259728950	12650	12650	12650	12650	0
297	20240408	140900	259728950	12650	12650	12650	12650	1
298	20240408	140800	259716300	12640	12640	12640	12640	0
299	20240408	140700	259716300	12640	12640	12640	12640	2
300	20240408	140600	259691020	12670	12670	12670	12670	0
301	20240408	140500	259691020	12670	12670	12670	12670	0
302	20240408	140400	259691020	12670	12650	12680	12650	10
303	20240408	140300	259564380	12680	12650	12680	12650	38
304	20240408	140200	259082590	12640	12640	12640	12640	0
305	20240408	140100	259082590	12640	12670	12670	12640	4
306	20240408	140000	259031960	12670	12640	12670	12640	379
307	20240408	135900	254233380	12670	12650	12670	12650	201
308	20240408	135800	251688910	12640	12640	12640	12640	37
309	20240408	135700	251221230	12630	12630	12630	12630	0
310	20240408	135600	251221230	12630	12620	12630	12620	3
311	20240408	135500	251183350	12640	12640	12640	12640	0
312	20240408	135400	251183350	12640	12630	12640	12630	12
313	20240408	135300	251031750	12630	12630	12630	12630	1
314	20240408	135200	251019120	12640	12640	12640	12640	0
315	20240408	135100	251019120	12640	12620	12640	12620	3
316	20240408	135000	250981220	12620	12620	12620	12620	18
317	20240408	134900	250754060	12630	12620	12630	12620	11
318	20240408	134800	250615150	12630	12630	12630	12630	0
319	20240408	134700	250615150	12630	12630	12630	12630	0
320	20240408	134600	250615150	12630	12630	12630	12630	0
321	20240408	134500	250615150	12630	12630	12630	12630	0
322	20240408	134400	250615150	12630	12630	12630	12630	6
323	20240408	134300	250539370	12630	12610	12630	12610	36
324	20240408	134200	250085350	12600	12600	12600	12600	0
325	20240408	134100	250085350	12600	12600	12600	12600	0
326	20240408	134000	250085350	12600	12600	12600	12600	2
327	20240408	133900	250060150	12610	12610	12610	12610	0
328	20240408	133800	250060150	12610	12610	12610	12610	150
329	20240408	133700	248168650	12600	12600	12600	12600	0
330	20240408	133600	248168650	12600	12600	12600	12600	0
331	20240408	133500	248168650	12600	12600	12600	12600	1
332	20240408	133400	248156050	12610	12610	12610	12610	4
333	20240408	133300	248105610	12610	12610	12610	12610	30
334	20240408	133200	247727310	12600	12600	12600	12600	0
335	20240408	133100	247727310	12600	12600	12600	12600	0
336	20240408	133000	247727310	12600	12600	12600	12600	1
337	20240408	132900	247714710	12610	12610	12610	12610	0
338	20240408	132800	247714710	12610	12610	12610	12610	0
339	20240408	132700	247714710	12610	12610	12610	12610	0
340	20240408	132600	247714710	12610	12590	12610	12590	2
341	20240408	132500	247689510	12610	12610	12610	12610	0
342	20240408	132400	247689510	12610	12610	12610	12600	87
343	20240408	132300	246592450	12610	12610	12610	12610	1
344	20240408	132200	246579840	12610	12610	12610	12610	1
345	20240408	132100	246567230	12600	12600	12600	12600	0
346	20240408	132000	246567230	12600	12600	12600	12600	76
347	20240408	131900	245609630	12610	12610	12610	12610	0
348	20240408	131800	245609630	12610	12610	12610	12610	0
349	20240408	131700	245609630	12610	12610	12610	12610	30
350	20240408	131600	245231330	12620	12620	12620	12620	0
351	20240408	131500	245231330	12620	12620	12620	12620	0
352	20240408	131400	245231330	12620	12630	12630	12620	204
353	20240408	131300	242656800	12630	12630	12630	12630	0
354	20240408	131200	242656800	12630	12630	12630	12630	0
355	20240408	131100	242656800	12630	12620	12640	12620	5
356	20240408	131000	242593650	12640	12620	12660	12620	25
357	20240408	130900	242277430	12640	12620	12640	12620	4
358	20240408	130800	242226910	12610	12620	12640	12610	24
359	20240408	130700	241923630	12640	12640	12640	12640	0
360	20240408	130600	241923630	12640	12640	12640	12640	0
361	20240408	130500	241923630	12640	12640	12640	12640	0
362	20240408	130400	241923630	12640	12620	12640	12620	16
363	20240408	130300	241721520	12640	12620	12640	12620	5
364	20240408	130200	241658380	12640	12640	12640	12640	0
365	20240408	130100	241658380	12640	12640	12640	12640	0
366	20240408	130000	241658380	12640	12640	12640	12640	0
367	20240408	125900	241658380	12640	12620	12640	12620	12
368	20240408	125800	241506830	12640	12640	12640	12620	18
369	20240408	125700	241279470	12620	12620	12640	12620	19
370	20240408	125600	241039570	12620	12620	12640	12620	14
371	20240408	125500	240862820	12640	12640	12640	12640	0
372	20240408	125400	240862820	12640	12620	12640	12620	13
373	20240408	125300	240698670	12630	12620	12630	12610	23
374	20240408	125200	240408610	12610	12610	12610	12610	2
375	20240408	125100	240383390	12630	12630	12630	12630	0
376	20240408	125000	240383390	12630	12620	12630	12620	12
377	20240408	124900	240231920	12610	12610	12610	12610	0
378	20240408	124800	240231920	12610	12610	12610	12610	0
379	20240408	124700	240231920	12610	12610	12610	12610	2
380	20240408	124600	240206700	12610	12610	12610	12610	0
381	20240408	124500	240206700	12610	12610	12610	12610	0
382	20240408	124400	240206700	12610	12610	12610	12610	0
383	20240408	124300	240206700	12610	12610	12610	12610	8
384	20240408	124200	240105820	12610	12610	12610	12610	1
385	20240408	124100	240093210	12610	12610	12610	12610	0
386	20240408	124000	240093210	12610	12610	12610	12610	3
387	20240408	123900	240055380	12600	12600	12600	12600	43
388	20240408	123800	239513580	12590	12590	12590	12590	0
389	20240408	123700	239513580	12590	12590	12590	12590	1
390	20240408	123600	239500990	12580	12580	12580	12580	0
391	20240408	123500	239500990	12580	12580	12580	12580	0
392	20240408	123400	239500990	12580	12580	12580	12580	0
393	20240408	123300	239500990	12580	12580	12580	12580	0
394	20240408	123200	239500990	12580	12590	12600	12580	81
395	20240408	123100	238480420	12600	12600	12600	12600	0
396	20240408	123000	238480420	12600	12600	12600	12600	1
397	20240408	122900	238467820	12600	12600	12600	12600	1
398	20240408	122800	238455220	12580	12580	12580	12580	0
399	20240408	122700	238455220	12580	12580	12580	12580	0
400	20240408	122600	238455220	12580	12590	12590	12580	35
401	20240408	122500	238014620	12590	12590	12590	12590	399
402	20240408	122400	232991210	12590	12590	12590	12590	8
403	20240408	122300	232890490	12590	12590	12590	12590	5
404	20240408	122200	232827540	12590	12580	12590	12580	301
405	20240408	122100	229040950	12580	12580	12580	12580	2
406	20240408	122000	229015790	12590	12590	12590	12590	0
407	20240408	121900	229015790	12590	12590	12590	12590	24
408	20240408	121800	228713630	12590	12590	12590	12590	0
409	20240408	121700	228713630	12590	12590	12590	12590	0
410	20240408	121600	228713630	12590	12590	12590	12590	5
411	20240408	121500	228650680	12590	12600	12600	12590	6
412	20240408	121400	228575090	12600	12600	12600	12600	5
413	20240408	121300	228512090	12600	12600	12600	12600	2
414	20240408	121200	228486890	12590	12590	12590	12590	0
415	20240408	121100	228486890	12590	12590	12590	12590	0
416	20240408	121000	228486890	12590	12590	12590	12590	1
417	20240408	120900	228474300	12600	12600	12600	12600	1
418	20240408	120800	228461700	12590	12590	12590	12590	0
419	20240408	120700	228461700	12590	12590	12590	12590	0
420	20240408	120600	228461700	12590	12590	12590	12590	0
421	20240408	120500	228461700	12590	12590	12590	12590	1
422	20240408	120400	228449110	12600	12600	12600	12600	7
423	20240408	120300	228360910	12600	12600	12600	12600	2
424	20240408	120200	228335710	12590	12590	12590	12590	0
425	20240408	120100	228335710	12590	12590	12590	12590	0
426	20240408	120000	228335710	12590	12580	12590	12580	692
427	20240408	115900	219630330	12580	12580	12580	12580	834
428	20240408	115800	209138610	12580	12580	12580	12580	3
429	20240408	115700	209100870	12580	12580	12580	12580	265
430	20240408	115600	205767170	12580	12590	12590	12580	167
431	20240408	115500	203664650	12590	12590	12590	12590	2
432	20240408	115400	203639470	12590	12590	12590	12590	1
433	20240408	115300	203626880	12590	12600	12600	12590	3
434	20240408	115200	203589100	12600	12590	12600	12590	2
435	20240408	115100	203563910	12600	12600	12600	12600	0
436	20240408	115000	203563910	12600	12590	12600	12590	4
437	20240408	114900	203513540	12600	12600	12600	12600	1
438	20240408	114800	203500940	12590	12590	12590	12590	2
439	20240408	114700	203475760	12590	12590	12590	12590	0
440	20240408	114600	203475760	12590	12590	12590	12590	1
441	20240408	114500	203463170	12590	12590	12590	12590	1
442	20240408	114400	203450580	12590	12590	12600	12590	5
443	20240408	114300	203387620	12590	12590	12590	12590	1
444	20240408	114200	203375030	12590	12590	12590	12590	1
445	20240408	114100	203362440	12590	12590	12590	12590	2
446	20240408	114000	203337260	12590	12600	12600	12590	2
447	20240408	113900	203312070	12590	12590	12590	12590	0
448	20240408	113800	203312070	12590	12590	12590	12590	2
449	20240408	113700	203286890	12590	12590	12590	12590	1
450	20240408	113600	203274300	12590	12590	12590	12590	1
451	20240408	113500	203261710	12590	12590	12590	12590	1
452	20240408	113400	203249120	12590	12590	12590	12590	0
453	20240408	113300	203249120	12590	12600	12600	12590	3
454	20240408	113200	203211340	12590	12590	12590	12590	0
455	20240408	113100	203211340	12590	12590	12590	12590	2
456	20240408	113000	203186160	12600	12590	12600	12590	11
457	20240408	112900	203047660	12590	12590	12590	12590	2
458	20240408	112800	203022480	12590	12590	12590	12590	0
459	20240408	112700	203022480	12590	12590	12590	12590	2
460	20240408	112600	202997300	12630	12630	12630	12630	0
461	20240408	112500	202997300	12630	12630	12630	12630	0
462	20240408	112400	202997300	12630	12590	12630	12590	7
463	20240408	112300	202909030	12590	12580	12590	12580	2
464	20240408	112200	202883860	12580	12580	12580	12580	0
465	20240408	112100	202883860	12580	12580	12580	12580	8
466	20240408	112000	202783220	12580	12580	12580	12580	300
467	20240408	111900	199009220	12580	12600	12600	12580	102
468	20240408	111800	197725050	12600	12600	12600	12600	126
469	20240408	111700	196137450	12590	12590	12590	12590	1
470	20240408	111600	196124860	12590	12590	12590	12590	2
471	20240408	111500	196099680	12600	12600	12600	12600	180
472	20240408	111400	193831680	12590	12580	12590	12580	8
473	20240408	111300	193730970	12580	12580	12580	12580	1
474	20240408	111200	193718390	12590	12580	12590	12580	3
475	20240408	111100	193680640	12580	12580	12580	12580	0
476	20240408	111000	193680640	12580	12580	12580	12580	1
477	20240408	110900	193668060	12580	12580	12580	12580	2
478	20240408	110800	193642900	12580	12590	12590	12580	2
479	20240408	110700	193617730	12580	12580	12580	12580	1
480	20240408	110600	193605150	12580	12580	12580	12580	6
481	20240408	110500	193529670	12580	12580	12580	12580	1
482	20240408	110400	193517090	12580	12580	12580	12580	2
483	20240408	110300	193491930	12580	12580	12580	12580	0
484	20240408	110200	193491930	12580	12580	12580	12580	2
485	20240408	110100	193466770	12580	12580	12580	12580	0
486	20240408	110000	193466770	12580	12590	12590	12580	4
487	20240408	105900	193416420	12590	12590	12590	12590	1
488	20240408	105800	193403830	12590	12590	12590	12590	15
489	20240408	105700	193214980	12590	12590	12600	12590	8
490	20240408	105600	193114220	12590	12590	12590	12590	0
491	20240408	105500	193114220	12590	12590	12590	12590	2
492	20240408	105400	193089040	12590	12590	12590	12590	0
493	20240408	105300	193089040	12590	12590	12590	12590	1
494	20240408	105200	193076450	12590	12590	12590	12590	1
495	20240408	105100	193063860	12590	12590	12590	12590	4
496	20240408	105000	193013500	12580	12580	12580	12580	1
497	20240408	104900	193000920	12580	12580	12580	12580	1
498	20240408	104800	192988340	12580	12580	12580	12580	8
499	20240408	104700	192887700	12580	12570	12580	12570	2
500	20240408	104600	192862550	12570	12570	12570	12570	2
501	20240408	104500	192837410	12600	12590	12600	12590	308
502	20240408	104400	188956620	12600	12590	12630	12590	15
503	20240408	104300	188767520	12570	12570	12570	12570	3
504	20240408	104200	188729810	12570	12550	12570	12550	27
505	20240408	104100	188390530	12550	12550	12550	12550	101
506	20240408	104000	187122980	12550	12550	12550	12550	1
507	20240408	103900	187110430	12550	12550	12550	12550	201
508	20240408	103800	184587880	12550	12550	12550	12550	102
509	20240408	103700	183307780	12550	12550	12550	12550	0
510	20240408	103600	183307780	12550	12540	12550	12540	2
511	20240408	103500	183282690	12540	12560	12560	12540	650
512	20240408	103400	175127570	12560	12570	12570	12560	10
513	20240408	103300	175001880	12570	12560	12570	12560	614
514	20240408	103200	167285790	12560	12550	12560	12550	4
515	20240408	103100	167235560	12550	12550	12550	12550	132
516	20240408	103000	165578960	12540	12540	12540	12540	1
517	20240408	102900	165566420	12550	12540	12550	12540	7
518	20240408	102800	165478620	12540	12540	12540	12540	2
519	20240408	102700	165453540	12540	12540	12540	12540	10
520	20240408	102600	165328140	12530	12530	12530	12530	2
521	20240408	102500	165303080	12540	12540	12540	12540	2
522	20240408	102400	165278000	12530	12520	12530	12520	2
523	20240408	102300	165252950	12520	12520	12520	12520	10
524	20240408	102200	165127750	12520	12520	12520	12520	1
525	20240408	102100	165115230	12520	12520	12520	12520	2
526	20240408	102000	165090190	12520	12520	12520	12520	2
527	20240408	101900	165065150	12510	12510	12510	12510	2
528	20240408	101800	165040130	12510	12510	12510	12510	1
529	20240408	101700	165027620	12510	12510	12510	12510	0
530	20240408	101600	165027620	12510	12530	12530	12510	720
531	20240408	101500	156014090	12530	12530	12530	12530	0
532	20240408	101400	156014090	12530	12530	12530	12530	2
533	20240408	101300	155989030	12530	12530	12530	12530	0
534	20240408	101200	155989030	12530	12520	12530	12520	2
535	20240408	101100	155963980	12520	12520	12520	12520	2
536	20240408	101000	155938940	12520	12520	12520	12520	0
537	20240408	100900	155938940	12520	12520	12520	12520	1
538	20240408	100800	155926420	12520	12520	12520	12520	0
539	20240408	100700	155926420	12520	12510	12520	12510	2
540	20240408	100600	155901390	12530	12510	12530	12510	6
541	20240408	100500	155826280	12510	12510	12510	12510	1
542	20240408	100400	155813770	12510	12510	12510	12510	1
543	20240408	100300	155801260	12500	12500	12500	12500	0
544	20240408	100200	155801260	12500	12520	12520	12500	2405
545	20240408	100100	125719690	12520	12520	12520	12520	21
546	20240408	100000	125456770	12530	12520	12530	12520	2
547	20240408	095900	125431720	12550	12540	12550	12540	8
548	20240408	095800	125331390	12520	12520	12520	12520	418
549	20240408	095700	120098030	12520	12520	12520	12520	13
550	20240408	095600	119935270	12520	12520	12520	12520	0
551	20240408	095500	119935270	12520	12520	12520	12520	0
552	20240408	095400	119935270	12520	12520	12520	12520	0
553	20240408	095300	119935270	12520	12530	12530	12520	106
554	20240408	095200	118607440	12520	12520	12520	12520	0
555	20240408	095100	118607440	12520	12520	12520	12520	0
556	20240408	095000	118607440	12520	12540	12550	12520	350
557	20240408	094900	114220790	12550	12550	12550	12550	0
558	20240408	094800	114220790	12550	12550	12550	12550	0
559	20240408	094700	114220790	12550	12550	12550	12550	12
560	20240408	094600	114070190	12540	12540	12540	12540	627
561	20240408	094500	106207610	12540	12530	12550	12530	500
562	20240408	094400	99936700	12530	12530	12530	12530	4
563	20240408	094300	99886580	12530	12530	12530	12530	0
564	20240408	094200	99886580	12530	12550	12550	12520	807
565	20240408	094100	89775290	12580	12540	12580	12540	17
566	20240408	094000	89561880	12540	12530	12570	12530	17
567	20240408	093900	89348620	12510	12510	12510	12510	3
568	20240408	093800	89311090	12510	12600	12600	12510	485
569	20240408	093700	83238540	12540	12540	12570	12540	70
570	20240408	093600	82360690	12540	12580	12590	12540	145
571	20240408	093500	80539880	12600	12620	12620	12590	3688
572	20240408	093400	34006530	12630	12630	12630	12630	4
573	20240408	093300	33956010	12630	12630	12630	12630	1
574	20240408	093200	33943380	12630	12630	12630	12630	3
575	20240408	093100	33905490	12630	12630	12630	12630	47
576	20240408	093000	33311880	12630	12630	12630	12630	0
577	20240408	092900	33311880	12630	12630	12630	12630	2
578	20240408	092800	33286620	12620	12620	12620	12620	74
579	20240408	092700	32352740	12630	12630	12630	12630	1
580	20240408	092600	32340110	12630	12630	12630	12630	2
581	20240408	092500	32314850	12630	12620	12630	12620	55
582	20240408	092400	31620710	12630	12630	12630	12630	5
583	20240408	092300	31557560	12630	12630	12630	12630	0
584	20240408	092200	31557560	12630	12630	12630	12630	0
585	20240408	092100	31557560	12630	12610	12630	12610	3
586	20240408	092000	31519700	12630	12630	12630	12600	10
587	20240408	091900	31393510	12620	12610	12630	12610	24
588	20240408	091800	31090620	12630	12630	12630	12630	0
589	20240408	091700	31090620	12630	12610	12640	12610	15
590	20240408	091600	30901230	12630	12610	12630	12610	4
591	20240408	091500	30850760	12600	12600	12630	12600	231
592	20240408	091400	27938020	12620	12620	12620	12600	473
593	20240408	091300	21974550	12620	12620	12650	12620	24
594	20240408	091200	21671580	12630	12620	12650	12620	8
595	20240408	091100	21570520	12650	12630	12660	12620	22
596	20240408	091000	21292770	12660	12630	12660	12630	2
597	20240408	090900	21267480	12650	12640	12660	12630	23
598	20240408	090800	20976900	12640	12670	12670	12640	164
599	20240408	090700	18903280	12660	12660	12660	12660	0
600	20240408	090600	18903280	12660	12660	12660	12660	0
601	20240408	090500	18903280	12660	12650	12660	12650	308
602	20240408	090400	15004010	12660	12660	12660	12660	2
603	20240408	090300	14978690	12650	12650	12650	12650	1
604	20240408	090200	14966040	12730	12710	12730	12710	547
605	20240408	090100	8007830	12720	12720	12720	12720	0
606	20240408	090000	8007830	12720	12600	12750	12600	635