KissMeData/032960/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190700	470086560	11560	11560	11560	11560	1111
3	20240408	190600	470086560	11560	11560	11560	11560	0
4	20240408	190500	470086560	11560	11560	11560	11560	0
5	20240408	190400	470086560	11560	11560	11560	11560	0
6	20240408	190300	470086560	11560	11560	11560	11560	0
7	20240408	190200	470086560	11560	11560	11560	11560	0
8	20240408	190100	470086560	11560	11560	11560	11560	0
9	20240408	190000	470086560	11560	11560	11560	11560	0
10	20240408	185900	470086560	11560	11560	11560	11560	0
11	20240408	185800	470086560	11560	11560	11560	11560	0
12	20240408	185700	470086560	11560	11560	11560	11560	0
13	20240408	185600	470086560	11560	11560	11560	11560	0
14	20240408	185500	470086560	11560	11560	11560	11560	0
15	20240408	185400	470086560	11560	11560	11560	11560	0
16	20240408	185300	470086560	11560	11560	11560	11560	0
17	20240408	185200	470086560	11560	11560	11560	11560	0
18	20240408	185100	470086560	11560	11560	11560	11560	0
19	20240408	185000	470086560	11560	11560	11560	11560	0
20	20240408	184900	470086560	11560	11560	11560	11560	0
21	20240408	184800	470086560	11560	11560	11560	11560	0
22	20240408	184700	470086560	11560	11560	11560	11560	0
23	20240408	184600	470086560	11560	11560	11560	11560	0
24	20240408	184500	470086560	11560	11560	11560	11560	0
25	20240408	184400	470086560	11560	11560	11560	11560	0
26	20240408	184300	470086560	11560	11560	11560	11560	0
27	20240408	184200	470086560	11560	11560	11560	11560	0
28	20240408	184100	470086560	11560	11560	11560	11560	0
29	20240408	184000	470086560	11560	11560	11560	11560	0
30	20240408	183900	470086560	11560	11560	11560	11560	0
31	20240408	183800	470086560	11560	11560	11560	11560	0
32	20240408	183700	470086560	11560	11560	11560	11560	1111
33	20240408	183600	470086560	11560	11560	11560	11560	0
34	20240408	183500	470086560	11560	11560	11560	11560	0
35	20240408	183400	470086560	11560	11560	11560	11560	0
36	20240408	183300	470086560	11560	11560	11560	11560	0
37	20240408	183200	470086560	11560	11560	11560	11560	0
38	20240408	183100	470086560	11560	11560	11560	11560	0
39	20240408	183000	470086560	11560	11560	11560	11560	0
40	20240408	182900	470086560	11560	11560	11560	11560	0
41	20240408	182800	470086560	11560	11560	11560	11560	0
42	20240408	182700	470086560	11560	11560	11560	11560	0
43	20240408	182600	470086560	11560	11560	11560	11560	0
44	20240408	182500	470086560	11560	11560	11560	11560	0
45	20240408	182400	470086560	11560	11560	11560	11560	0
46	20240408	182300	470086560	11560	11560	11560	11560	0
47	20240408	182200	470086560	11560	11560	11560	11560	0
48	20240408	182100	470086560	11560	11560	11560	11560	0
49	20240408	182000	470086560	11560	11560	11560	11560	0
50	20240408	181900	470086560	11560	11560	11560	11560	0
51	20240408	181800	470086560	11560	11560	11560	11560	0
52	20240408	181700	470086560	11560	11560	11560	11560	0
53	20240408	181600	470086560	11560	11560	11560	11560	0
54	20240408	181500	470086560	11560	11560	11560	11560	0
55	20240408	181400	470086560	11560	11560	11560	11560	0
56	20240408	181300	470086560	11560	11560	11560	11560	0
57	20240408	181200	470086560	11560	11560	11560	11560	0
58	20240408	181100	470086560	11560	11560	11560	11560	0
59	20240408	181000	470086560	11560	11560	11560	11560	0
60	20240408	180900	470086560	11560	11560	11560	11560	0
61	20240408	180800	470086560	11560	11560	11560	11560	0
62	20240408	180700	470086560	11560	11560	11560	11560	1111
63	20240408	180600	470086560	11560	11560	11560	11560	0
64	20240408	180500	470086560	11560	11560	11560	11560	0
65	20240408	180400	470086560	11560	11560	11560	11560	0
66	20240408	180300	470086560	11560	11560	11560	11560	0
67	20240408	180200	470086560	11560	11560	11560	11560	0
68	20240408	180100	470086560	11560	11560	11560	11560	0
69	20240408	180000	470086560	11560	11560	11560	11560	0
70	20240408	175900	470086560	11560	11560	11560	11560	0
71	20240408	175800	470086560	11560	11560	11560	11560	0
72	20240408	175700	470086560	11560	11560	11560	11560	0
73	20240408	175600	470086560	11560	11560	11560	11560	0
74	20240408	175500	470086560	11560	11560	11560	11560	0
75	20240408	175400	470086560	11560	11560	11560	11560	0
76	20240408	175300	470086560	11560	11560	11560	11560	0
77	20240408	175200	470086560	11560	11560	11560	11560	0
78	20240408	175100	470086560	11560	11560	11560	11560	0
79	20240408	175000	470086560	11560	11560	11560	11560	0
80	20240408	174900	470086560	11560	11560	11560	11560	0
81	20240408	174800	470086560	11560	11560	11560	11560	0
82	20240408	174700	470086560	11560	11560	11560	11560	0
83	20240408	174600	470086560	11560	11560	11560	11560	0
84	20240408	174500	470086560	11560	11560	11560	11560	0
85	20240408	174400	470086560	11560	11560	11560	11560	0
86	20240408	174300	470086560	11560	11560	11560	11560	0
87	20240408	174200	470086560	11560	11560	11560	11560	0
88	20240408	174100	470086560	11560	11560	11560	11560	0
89	20240408	174000	470086560	11560	11560	11560	11560	0
90	20240408	173900	470086560	11560	11560	11560	11560	0
91	20240408	173800	470086560	11560	11560	11560	11560	0
92	20240408	173700	470086560	11560	11560	11560	11560	1111
93	20240408	173600	470086560	11560	11560	11560	11560	0
94	20240408	173500	470086560	11560	11560	11560	11560	0
95	20240408	173400	470086560	11560	11560	11560	11560	0
96	20240408	173300	470086560	11560	11560	11560	11560	0
97	20240408	173200	470086560	11560	11560	11560	11560	0
98	20240408	173100	470086560	11560	11560	11560	11560	0
99	20240408	173000	470086560	11560	11560	11560	11560	0
100	20240408	172900	470086560	11560	11560	11560	11560	0
101	20240408	172800	470086560	11560	11560	11560	11560	0
102	20240408	172700	470086560	11560	11560	11560	11560	0
103	20240408	172600	470086560	11560	11560	11560	11560	0
104	20240408	172500	470086560	11560	11560	11560	11560	0
105	20240408	172400	470086560	11560	11560	11560	11560	0
106	20240408	172300	470086560	11560	11560	11560	11560	0
107	20240408	172200	470086560	11560	11560	11560	11560	0
108	20240408	172100	470086560	11560	11560	11560	11560	0
109	20240408	172000	470086560	11560	11560	11560	11560	0
110	20240408	171900	470086560	11560	11560	11560	11560	0
111	20240408	171800	470086560	11560	11560	11560	11560	0
112	20240408	171700	470086560	11560	11560	11560	11560	0
113	20240408	171600	470086560	11560	11560	11560	11560	0
114	20240408	171500	470086560	11560	11560	11560	11560	0
115	20240408	171400	470086560	11560	11560	11560	11560	0
116	20240408	171300	470086560	11560	11560	11560	11560	0
117	20240408	171200	470086560	11560	11560	11560	11560	0
118	20240408	171100	470086560	11560	11560	11560	11560	0
119	20240408	171000	470086560	11560	11560	11560	11560	0
120	20240408	170900	470086560	11560	11560	11560	11560	0
121	20240408	170800	470086560	11560	11560	11560	11560	0
122	20240408	170700	470086560	11560	11560	11560	11560	1111
123	20240408	170600	470086560	11560	11560	11560	11560	0
124	20240408	170500	470086560	11560	11560	11560	11560	0
125	20240408	170400	470086560	11560	11560	11560	11560	0
126	20240408	170300	470086560	11560	11560	11560	11560	0
127	20240408	170200	470086560	11560	11560	11560	11560	0
128	20240408	170100	470086560	11560	11560	11560	11560	0
129	20240408	170000	470086560	11560	11560	11560	11560	0
130	20240408	165900	470086560	11560	11560	11560	11560	0
131	20240408	165800	470086560	11560	11560	11560	11560	0
132	20240408	165700	470086560	11560	11560	11560	11560	0
133	20240408	165600	470086560	11560	11560	11560	11560	0
134	20240408	165500	470086560	11560	11560	11560	11560	0
135	20240408	165400	470086560	11560	11560	11560	11560	0
136	20240408	165300	470086560	11560	11560	11560	11560	0
137	20240408	165200	470086560	11560	11560	11560	11560	0
138	20240408	165100	470086560	11560	11560	11560	11560	0
139	20240408	165000	470086560	11560	11560	11560	11560	0
140	20240408	164900	470086560	11560	11560	11560	11560	0
141	20240408	164800	470086560	11560	11560	11560	11560	0
142	20240408	164700	470086560	11560	11560	11560	11560	0
143	20240408	164600	470086560	11560	11560	11560	11560	0
144	20240408	164500	470086560	11560	11560	11560	11560	0
145	20240408	164400	470086560	11560	11560	11560	11560	0
146	20240408	164300	470086560	11560	11560	11560	11560	0
147	20240408	164200	470086560	11560	11560	11560	11560	0
148	20240408	164100	470086560	11560	11560	11560	11560	0
149	20240408	164000	470086560	11560	11560	11560	11560	0
150	20240408	163900	470086560	11560	11560	11560	11560	0
151	20240408	163800	470086560	11560	11560	11560	11560	0
152	20240408	163700	470086560	11560	11560	11560	11560	1111
153	20240408	163600	470086560	11560	11560	11560	11560	0
154	20240408	163500	470086560	11560	11560	11560	11560	0
155	20240408	163400	470086560	11560	11560	11560	11560	0
156	20240408	163300	470086560	11560	11560	11560	11560	0
157	20240408	163200	470086560	11560	11560	11560	11560	0
158	20240408	163100	470086560	11560	11560	11560	11560	0
159	20240408	163000	470086560	11560	11560	11560	11560	0
160	20240408	162900	470086560	11560	11560	11560	11560	0
161	20240408	162800	470086560	11560	11560	11560	11560	0
162	20240408	162700	470086560	11560	11560	11560	11560	0
163	20240408	162600	470086560	11560	11560	11560	11560	0
164	20240408	162500	470086560	11560	11560	11560	11560	0
165	20240408	162400	470086560	11560	11560	11560	11560	0
166	20240408	162300	470086560	11560	11560	11560	11560	0
167	20240408	162200	470086560	11560	11560	11560	11560	0
168	20240408	162100	470086560	11560	11560	11560	11560	0
169	20240408	162000	470086560	11560	11560	11560	11560	0
170	20240408	161900	470086560	11560	11560	11560	11560	0
171	20240408	161800	470086560	11560	11560	11560	11560	0
172	20240408	161700	470086560	11560	11560	11560	11560	0
173	20240408	161600	470086560	11560	11560	11560	11560	0
174	20240408	161500	470086560	11560	11560	11560	11560	0
175	20240408	161400	470086560	11560	11560	11560	11560	0
176	20240408	161300	470086560	11560	11560	11560	11560	0
177	20240408	161200	470086560	11560	11560	11560	11560	0
178	20240408	161100	470086560	11560	11560	11560	11560	0
179	20240408	161000	470086560	11560	11560	11560	11560	0
180	20240408	160900	470086560	11560	11560	11560	11560	0
181	20240408	160800	470086560	11560	11560	11560	11560	0
182	20240408	160700	470086560	11560	11560	11560	11560	1111
183	20240408	160600	470086560	11560	11560	11560	11560	0
184	20240408	160500	470086560	11560	11560	11560	11560	0
185	20240408	160400	470086560	11560	11560	11560	11560	0
186	20240408	160300	470086560	11560	11560	11560	11560	0
187	20240408	160200	470086560	11560	11560	11560	11560	0
188	20240408	160100	470086560	11560	11560	11560	11560	0
189	20240408	160000	470086560	11560	11560	11560	11560	0
190	20240408	155900	470086560	11560	11560	11560	11560	0
191	20240408	155800	470086560	11560	11560	11560	11560	0
192	20240408	155700	470086560	11560	11560	11560	11560	0
193	20240408	155600	470086560	11560	11560	11560	11560	0
194	20240408	155500	470086560	11560	11560	11560	11560	0
195	20240408	155400	470086560	11560	11560	11560	11560	0
196	20240408	155300	470086560	11560	11560	11560	11560	0
197	20240408	155200	470086560	11560	11560	11560	11560	0
198	20240408	155100	470086560	11560	11560	11560	11560	0
199	20240408	155000	470086560	11560	11560	11560	11560	0
200	20240408	154900	470086560	11560	11560	11560	11560	0
201	20240408	154800	470086560	11560	11560	11560	11560	0
202	20240408	154700	470086560	11560	11560	11560	11560	0
203	20240408	154600	470086560	11560	11560	11560	11560	0
204	20240408	154500	470086560	11560	11560	11560	11560	0
205	20240408	154400	470086560	11560	11560	11560	11560	0
206	20240408	154300	470086560	11560	11560	11560	11560	0
207	20240408	154200	470086560	11560	11560	11560	11560	0
208	20240408	154100	470086560	11560	11560	11560	11560	0
209	20240408	154000	470086560	11560	11560	11560	11560	0
210	20240408	153900	470086560	11560	11560	11560	11560	0
211	20240408	153800	470086560	11560	11560	11560	11560	0
212	20240408	153700	470086560	11560	11560	11560	11560	1111
213	20240408	153600	470086560	11560	11560	11560	11560	0
214	20240408	153500	470086560	11560	11560	11560	11560	0
215	20240408	153400	470086560	11560	11560	11560	11560	0
216	20240408	153300	470086560	11560	11560	11560	11560	0
217	20240408	153200	470086560	11560	11560	11560	11560	0
218	20240408	153100	470086560	11560	11560	11560	11560	0
219	20240408	153000	470086560	11560	11560	11560	11560	1111
220	20240408	152900	457243400	11560	11560	11560	11560	0
221	20240408	152800	457243400	11560	11560	11560	11560	0
222	20240408	152700	457243400	11560	11560	11560	11560	0
223	20240408	152600	457243400	11560	11560	11560	11560	0
224	20240408	152500	457243400	11560	11560	11560	11560	0
225	20240408	152400	457243400	11560	11560	11560	11560	0
226	20240408	152300	457243400	11560	11560	11560	11560	0
227	20240408	152200	457243400	11560	11560	11560	11560	0
228	20240408	152100	457243400	11560	11560	11560	11560	0
229	20240408	152000	457243400	11560	11560	11560	11560	0
230	20240408	151900	457243400	11560	11530	11560	11530	7
231	20240408	151800	457162630	11560	11520	11560	11500	1141
232	20240408	151700	444024270	11530	11530	11530	11530	0
233	20240408	151600	444024270	11530	11520	11530	11520	7
234	20240408	151500	443943620	11530	11530	11530	11530	2
235	20240408	151400	443920560	11520	11520	11520	11520	6
236	20240408	151300	443851440	11530	11530	11530	11530	22
237	20240408	151200	443597780	11530	11520	11530	11520	7
238	20240408	151100	443517130	11530	11530	11530	11530	0
239	20240408	151000	443517130	11530	11520	11530	11520	21
240	20240408	150900	443275160	11530	11530	11530	11530	0
241	20240408	150800	443275160	11530	11530	11530	11530	4
242	20240408	150700	443229040	11520	11520	11520	11520	6
243	20240408	150600	443159920	11530	11530	11530	11530	0
244	20240408	150500	443159920	11530	11520	11530	11520	10
245	20240408	150400	443044680	11530	11530	11530	11530	0
246	20240408	150300	443044680	11530	11530	11530	11530	0
247	20240408	150200	443044680	11530	11520	11530	11520	9
248	20240408	150100	442940920	11530	11530	11530	11530	0
249	20240408	150000	442940920	11530	11530	11530	11530	0
250	20240408	145900	442940920	11530	11530	11530	11530	60
251	20240408	145800	442249120	11530	11520	11530	11520	9
252	20240408	145700	442145390	11530	11510	11530	11510	3
253	20240408	145600	442110820	11530	11520	11530	11510	14
254	20240408	145500	441949500	11530	11530	11530	11530	15
255	20240408	145400	441776550	11530	11530	11530	11530	0
256	20240408	145300	441776550	11530	11530	11530	11530	0
257	20240408	145200	441776550	11530	11530	11530	11530	0
258	20240408	145100	441776550	11530	11510	11530	11510	5
259	20240408	145000	441718940	11530	11520	11530	11520	9
260	20240408	144900	441615240	11530	11530	11530	11530	0
261	20240408	144800	441615240	11530	11530	11530	11530	0
262	20240408	144700	441615240	11530	11530	11530	11530	1
263	20240408	144600	441603710	11530	11510	11530	11510	4
264	20240408	144500	441557630	11530	11530	11530	11530	0
265	20240408	144400	441557630	11530	11530	11530	11530	2
266	20240408	144300	441534570	11500	11500	11500	11500	0
267	20240408	144200	441534570	11500	11500	11500	11500	0
268	20240408	144100	441534570	11500	11500	11500	11500	2
269	20240408	144000	441511570	11530	11530	11530	11530	0
270	20240408	143900	441511570	11530	11530	11530	11530	25
271	20240408	143800	441223320	11530	11530	11530	11530	0
272	20240408	143700	441223320	11530	11530	11530	11530	1
273	20240408	143600	441211790	11500	11500	11500	11500	3
274	20240408	143500	441177290	11530	11530	11530	11530	0
275	20240408	143400	441177290	11530	11530	11530	11530	0
276	20240408	143300	441177290	11530	11530	11530	11530	15
277	20240408	143200	441004340	11500	11500	11500	11500	0
278	20240408	143100	441004340	11500	11500	11500	11500	3
279	20240408	143000	440969840	11500	11500	11500	11500	0
280	20240408	142900	440969840	11500	11500	11500	11500	0
281	20240408	142800	440969840	11500	11500	11500	11500	0
282	20240408	142700	440969840	11500	11500	11500	11500	0
283	20240408	142600	440969840	11500	11500	11500	11500	3
284	20240408	142500	440935340	11500	11500	11500	11500	0
285	20240408	142400	440935340	11500	11500	11500	11500	0
286	20240408	142300	440935340	11500	11500	11500	11500	0
287	20240408	142200	440935340	11500	11500	11500	11500	0
288	20240408	142100	440935340	11500	11500	11500	11500	3
289	20240408	142000	440900840	11540	11540	11540	11540	0
290	20240408	141900	440900840	11540	11540	11540	11540	0
291	20240408	141800	440900840	11540	11540	11540	11540	0
292	20240408	141700	440900840	11540	11540	11540	11540	0
293	20240408	141600	440900840	11540	11500	11540	11500	4
294	20240408	141500	440854800	11540	11540	11540	11540	0
295	20240408	141400	440854800	11540	11540	11540	11540	0
296	20240408	141300	440854800	11540	11540	11540	11540	0
297	20240408	141200	440854800	11540	11530	11540	11530	10
298	20240408	141100	440739480	11530	11520	11530	11500	47
299	20240408	141000	440198090	11520	11520	11520	11520	0
300	20240408	140900	440198090	11520	11510	11520	11510	5
301	20240408	140800	440140520	11510	11510	11510	11510	10
302	20240408	140700	440025420	11500	11500	11500	11500	143
303	20240408	140600	438380920	11500	11500	11500	11500	169
304	20240408	140500	436437420	11500	11500	11500	11500	3
305	20240408	140400	436402920	11500	11500	11500	11500	0
306	20240408	140300	436402920	11500	11500	11500	11500	0
307	20240408	140200	436402920	11500	11500	11500	11500	0
308	20240408	140100	436402920	11500	11500	11500	11500	9
309	20240408	140000	436299420	11500	11500	11500	11500	0
310	20240408	135900	436299420	11500	11500	11500	11500	6
311	20240408	135800	436230420	11500	11500	11500	11500	0
312	20240408	135700	436230420	11500	11500	11500	11500	0
313	20240408	135600	436230420	11500	11500	11500	11500	3
314	20240408	135500	436195920	11510	11510	11510	11510	0
315	20240408	135400	436195920	11510	11510	11510	11510	0
316	20240408	135300	436195920	11510	11510	11510	11510	100
317	20240408	135200	435044920	11500	11500	11500	11500	128
318	20240408	135100	433572920	11500	11500	11500	11500	3
319	20240408	135000	433538420	11500	11500	11500	11500	15
320	20240408	134900	433365920	11490	11490	11490	11490	3
321	20240408	134800	433331450	11490	11490	11490	11490	0
322	20240408	134700	433331450	11490	11490	11490	11490	0
323	20240408	134600	433331450	11490	11490	11490	11490	3
324	20240408	134500	433296980	11490	11490	11490	11490	5
325	20240408	134400	433239530	11490	11490	11490	11490	0
326	20240408	134300	433239530	11490	11490	11490	11490	0
327	20240408	134200	433239530	11490	11490	11490	11490	0
328	20240408	134100	433239530	11490	11490	11490	11490	3
329	20240408	134000	433205060	11490	11490	11490	11490	0
330	20240408	133900	433205060	11490	11490	11490	11490	0
331	20240408	133800	433205060	11490	11490	11490	11490	0
332	20240408	133700	433205060	11490	11490	11490	11490	1
333	20240408	133600	433193570	11490	11490	11490	11490	3
334	20240408	133500	433159100	11490	11490	11490	11490	0
335	20240408	133400	433159100	11490	11490	11490	11490	0
336	20240408	133300	433159100	11490	11490	11490	11490	0
337	20240408	133200	433159100	11490	11490	11490	11490	75
338	20240408	133100	432297350	11490	11490	11490	11490	3
339	20240408	133000	432262880	11530	11530	11530	11530	0
340	20240408	132900	432262880	11530	11530	11530	11530	1
341	20240408	132800	432251350	11480	11480	11480	11480	0
342	20240408	132700	432251350	11480	11480	11480	11480	0
343	20240408	132600	432251350	11480	11480	11480	11480	3
344	20240408	132500	432216910	11530	11530	11530	11530	0
345	20240408	132400	432216910	11530	11530	11530	11530	0
346	20240408	132300	432216910	11530	11530	11530	11530	0
347	20240408	132200	432216910	11530	11530	11530	11530	0
348	20240408	132100	432216910	11530	11480	11530	11480	7
349	20240408	132000	432136350	11540	11540	11540	11540	0
350	20240408	131900	432136350	11540	11540	11540	11540	0
351	20240408	131800	432136350	11540	11540	11540	11540	0
352	20240408	131700	432136350	11540	11540	11540	11540	0
353	20240408	131600	432136350	11540	11540	11540	11540	0
354	20240408	131500	432136350	11540	11540	11540	11540	0
355	20240408	131400	432136350	11540	11540	11540	11540	0
356	20240408	131300	432136350	11540	11540	11540	11540	0
357	20240408	131200	432136350	11540	11540	11540	11540	1
358	20240408	131100	432124810	11480	11480	11480	11480	0
359	20240408	131000	432124810	11480	11480	11480	11480	0
360	20240408	130900	432124810	11480	11480	11480	11480	0
361	20240408	130800	432124810	11480	11480	11480	11480	1
362	20240408	130700	432113330	11550	11550	11550	11550	0
363	20240408	130600	432113330	11550	11550	11550	11550	1
364	20240408	130500	432101780	11510	11540	11540	11490	2746
365	20240408	130400	400514160	11550	11520	11550	11520	27
366	20240408	130300	400202640	11540	11540	11540	11540	0
367	20240408	130200	400202640	11540	11540	11540	11540	0
368	20240408	130100	400202640	11540	11540	11540	11540	9
369	20240408	130000	400098780	11540	11540	11540	11540	0
370	20240408	125900	400098780	11540	11540	11540	11540	0
371	20240408	125800	400098780	11540	11520	11540	11520	11
372	20240408	125700	399971920	11550	11550	11550	11550	0
373	20240408	125600	399971920	11550	11550	11550	11550	0
374	20240408	125500	399971920	11550	11550	11550	11550	0
375	20240408	125400	399971920	11550	11550	11550	11550	0
376	20240408	125300	399971920	11550	11550	11550	11550	0
377	20240408	125200	399971920	11550	11550	11550	11550	0
378	20240408	125100	399971920	11550	11550	11550	11550	0
379	20240408	125000	399971920	11550	11550	11550	11550	0
380	20240408	124900	399971920	11550	11550	11550	11550	0
381	20240408	124800	399971920	11550	11550	11550	11550	0
382	20240408	124700	399971920	11550	11550	11550	11550	0
383	20240408	124600	399971920	11550	11550	11550	11550	0
384	20240408	124500	399971920	11550	11550	11550	11550	0
385	20240408	124400	399971920	11550	11550	11550	11550	0
386	20240408	124300	399971920	11550	11550	11560	11550	1004
387	20240408	124200	388375680	11550	11550	11550	11550	0
388	20240408	124100	388375680	11550	11550	11550	11550	0
389	20240408	124000	388375680	11550	11550	11550	11550	0
390	20240408	123900	388375680	11550	11550	11550	11550	0
391	20240408	123800	388375680	11550	11550	11550	11550	2
392	20240408	123700	388352580	11540	11540	11540	11540	0
393	20240408	123600	388352580	11540	11540	11540	11540	0
394	20240408	123500	388352580	11540	11540	11540	11540	0
395	20240408	123400	388352580	11540	11540	11540	11540	0
396	20240408	123300	388352580	11540	11540	11540	11540	0
397	20240408	123200	388352580	11540	11540	11540	11540	0
398	20240408	123100	388352580	11540	11540	11540	11540	0
399	20240408	123000	388352580	11540	11540	11540	11540	0
400	20240408	122900	388352580	11540	11540	11540	11540	0
401	20240408	122800	388352580	11540	11540	11540	11540	0
402	20240408	122700	388352580	11540	11540	11540	11540	6
403	20240408	122600	388283340	11550	11550	11550	11550	0
404	20240408	122500	388283340	11550	11550	11550	11550	0
405	20240408	122400	388283340	11550	11550	11550	11550	0
406	20240408	122300	388283340	11550	11550	11550	11550	0
407	20240408	122200	388283340	11550	11550	11550	11550	0
408	20240408	122100	388283340	11550	11550	11550	11550	0
409	20240408	122000	388283340	11550	11550	11550	11550	0
410	20240408	121900	388283340	11550	11550	11550	11550	1
411	20240408	121800	388271790	11500	11540	11540	11500	266
412	20240408	121700	385211740	11550	11550	11550	11550	0
413	20240408	121600	385211740	11550	11550	11550	11550	0
414	20240408	121500	385211740	11550	11550	11550	11550	0
415	20240408	121400	385211740	11550	11550	11550	11550	0
416	20240408	121300	385211740	11550	11550	11550	11550	0
417	20240408	121200	385211740	11550	11550	11550	11550	0
418	20240408	121100	385211740	11550	11540	11550	11540	64
419	20240408	121000	384473140	11550	11550	11550	11550	0
420	20240408	120900	384473140	11550	11550	11550	11550	0
421	20240408	120800	384473140	11550	11550	11550	11550	0
422	20240408	120700	384473140	11550	11550	11550	11550	0
423	20240408	120600	384473140	11550	11550	11550	11550	0
424	20240408	120500	384473140	11550	11550	11550	11550	1
425	20240408	120400	384461590	11490	11490	11490	11490	0
426	20240408	120300	384461590	11490	11490	11490	11490	0
427	20240408	120200	384461590	11490	11490	11490	11490	210
428	20240408	120100	382048690	11560	11560	11560	11560	0
429	20240408	120000	382048690	11560	11560	11560	11560	0
430	20240408	115900	382048690	11560	11540	11560	11540	7
431	20240408	115800	381967860	11540	11540	11540	11540	54
432	20240408	115700	381344700	11540	11540	11540	11540	0
433	20240408	115600	381344700	11540	11540	11540	11540	3
434	20240408	115500	381310080	11480	11480	11480	11480	0
435	20240408	115400	381310080	11480	11480	11480	11480	0
436	20240408	115300	381310080	11480	11480	11480	11480	0
437	20240408	115200	381310080	11480	11480	11480	11480	0
438	20240408	115100	381310080	11480	11480	11480	11480	39
439	20240408	115000	380862360	11480	11480	11480	11480	0
440	20240408	114900	380862360	11480	11480	11480	11480	1
441	20240408	114800	380850880	11480	11480	11480	11480	95
442	20240408	114700	379760280	11540	11540	11540	11540	10
443	20240408	114600	379644880	11550	11550	11550	11550	5
444	20240408	114500	379587130	11480	11480	11480	11480	0
445	20240408	114400	379587130	11480	11480	11480	11480	0
446	20240408	114300	379587130	11480	11480	11480	11480	0
447	20240408	114200	379587130	11480	11480	11480	11480	0
448	20240408	114100	379587130	11480	11480	11480	11480	0
449	20240408	114000	379587130	11480	11480	11480	11480	0
450	20240408	113900	379587130	11480	11480	11480	11480	0
451	20240408	113800	379587130	11480	11480	11480	11480	500
452	20240408	113700	373847130	11480	11480	11480	11480	0
453	20240408	113600	373847130	11480	11480	11480	11480	0
454	20240408	113500	373847130	11480	11480	11480	11480	0
455	20240408	113400	373847130	11480	11480	11480	11480	0
456	20240408	113300	373847130	11480	11480	11480	11480	0
457	20240408	113200	373847130	11480	11480	11480	11480	192
458	20240408	113100	371642970	11480	11480	11480	11480	0
459	20240408	113000	371642970	11480	11480	11480	11480	0
460	20240408	112900	371642970	11480	11480	11480	11480	105
461	20240408	112800	370437570	11500	11500	11500	11500	0
462	20240408	112700	370437570	11500	11500	11500	11500	0
463	20240408	112600	370437570	11500	11500	11500	11500	0
464	20240408	112500	370437570	11500	11500	11500	11500	0
465	20240408	112400	370437570	11500	11500	11500	11500	0
466	20240408	112300	370437570	11500	11500	11500	11500	0
467	20240408	112200	370437570	11500	11500	11500	11500	6
468	20240408	112100	370368570	11500	11500	11500	11500	0
469	20240408	112000	370368570	11500	11500	11500	11500	0
470	20240408	111900	370368570	11500	11500	11500	11500	0
471	20240408	111800	370368570	11500	11500	11500	11500	0
472	20240408	111700	370368570	11500	11500	11500	11500	0
473	20240408	111600	370368570	11500	11500	11500	11500	100
474	20240408	111500	369218570	11560	11560	11560	11560	0
475	20240408	111400	369218570	11560	11520	11560	11520	51
476	20240408	111300	368629970	11500	11500	11500	11500	0
477	20240408	111200	368629970	11500	11500	11500	11500	3
478	20240408	111100	368595470	11500	11500	11500	11500	0
479	20240408	111000	368595470	11500	11500	11500	11500	0
480	20240408	110900	368595470	11500	11500	11500	11500	0
481	20240408	110800	368595470	11500	11500	11500	11500	3
482	20240408	110700	368560970	11560	11560	11560	11560	0
483	20240408	110600	368560970	11560	11560	11560	11560	0
484	20240408	110500	368560970	11560	11560	11560	11560	0
485	20240408	110400	368560970	11560	11560	11560	11560	0
486	20240408	110300	368560970	11560	11560	11560	11560	0
487	20240408	110200	368560970	11560	11560	11560	11560	0
488	20240408	110100	368560970	11560	11560	11560	11560	0
489	20240408	110000	368560970	11560	11560	11560	11560	0
490	20240408	105900	368560970	11560	11560	11560	11560	0
491	20240408	105800	368560970	11560	11560	11560	11560	0
492	20240408	105700	368560970	11560	11560	11560	11560	0
493	20240408	105600	368560970	11560	11560	11560	11560	0
494	20240408	105500	368560970	11560	11560	11560	11560	0
495	20240408	105400	368560970	11560	11560	11560	11560	0
496	20240408	105300	368560970	11560	11560	11560	11560	0
497	20240408	105200	368560970	11560	11560	11560	11560	0
498	20240408	105100	368560970	11560	11560	11560	11560	10
499	20240408	105000	368445370	11580	11580	11580	11580	0
500	20240408	104900	368445370	11580	11580	11580	11580	0
501	20240408	104800	368445370	11580	11580	11580	11580	0
502	20240408	104700	368445370	11580	11510	11580	11510	9
503	20240408	104600	368341680	11500	11500	11500	11500	0
504	20240408	104500	368341680	11500	11500	11500	11500	0
505	20240408	104400	368341680	11500	11500	11500	11500	6
506	20240408	104300	368272680	11500	11500	11500	11500	0
507	20240408	104200	368272680	11500	11500	11500	11500	0
508	20240408	104100	368272680	11500	11500	11500	11500	0
509	20240408	104000	368272680	11500	11500	11500	11500	0
510	20240408	103900	368272680	11500	11500	11500	11500	0
511	20240408	103800	368272680	11500	11480	11500	11480	27
512	20240408	103700	367962520	11500	11500	11500	11500	0
513	20240408	103600	367962520	11500	11500	11500	11500	0
514	20240408	103500	367962520	11500	11500	11500	11500	0
515	20240408	103400	367962520	11500	11500	11500	11500	0
516	20240408	103300	367962520	11500	11500	11500	11500	0
517	20240408	103200	367962520	11500	11500	11500	11500	0
518	20240408	103100	367962520	11500	11490	11500	11490	50
519	20240408	103000	367387900	11480	11480	11480	11480	0
520	20240408	102900	367387900	11480	11480	11480	11480	0
521	20240408	102800	367387900	11480	11480	11490	11480	518
522	20240408	102700	361440880	11480	11540	11540	11480	4
523	20240408	102600	361394860	11480	11480	11480	11480	0
524	20240408	102500	361394860	11480	11480	11480	11480	0
525	20240408	102400	361394860	11480	11510	11510	11480	233
526	20240408	102300	358719430	11550	11550	11550	11550	0
527	20240408	102200	358719430	11550	11550	11550	11550	0
528	20240408	102100	358719430	11550	11550	11550	11550	0
529	20240408	102000	358719430	11550	11550	11550	11550	34
530	20240408	101900	358326730	11550	11550	11550	11550	16
531	20240408	101800	358141930	11550	11550	11550	11550	0
532	20240408	101700	358141930	11550	11550	11550	11550	1
533	20240408	101600	358130380	11510	11510	11510	11510	6
534	20240408	101500	358061320	11510	11510	11510	11510	0
535	20240408	101400	358061320	11510	11510	11510	11510	0
536	20240408	101300	358061320	11510	11510	11510	11510	0
537	20240408	101200	358061320	11510	11510	11510	11510	6
538	20240408	101100	357992260	11580	11570	11580	11570	20
539	20240408	101000	357760790	11590	11590	11590	11590	0
540	20240408	100900	357760790	11590	11590	11590	11590	0
541	20240408	100800	357760790	11590	11590	11590	11590	0
542	20240408	100700	357760790	11590	11590	11590	11590	0
543	20240408	100600	357760790	11590	11590	11590	11590	0
544	20240408	100500	357760790	11590	11590	11590	11590	0
545	20240408	100400	357760790	11590	11590	11590	11590	0
546	20240408	100300	357760790	11590	11590	11590	11590	0
547	20240408	100200	357760790	11590	11590	11590	11590	0
548	20240408	100100	357760790	11590	11590	11590	11590	0
549	20240408	100000	357760790	11590	11590	11590	11590	0
550	20240408	095900	357760790	11590	11590	11590	11590	0
551	20240408	095800	357760790	11590	11590	11590	11590	0
552	20240408	095700	357760790	11590	11590	11590	11590	0
553	20240408	095600	357760790	11590	11550	11590	11550	2394
554	20240408	095500	330039370	11520	11520	11520	11520	5
555	20240408	095400	329981770	11500	11510	11510	11500	2100
556	20240408	095300	305820770	11530	11550	11550	11530	118
557	20240408	095200	304458170	11550	11550	11550	11550	0
558	20240408	095100	304458170	11550	11550	11550	11550	0
559	20240408	095000	304458170	11550	11550	11550	11550	30
560	20240408	094900	304111670	11570	11570	11570	11570	3
561	20240408	094800	304076960	11570	11570	11570	11570	0
562	20240408	094700	304076960	11570	11570	11570	11570	0
563	20240408	094600	304076960	11570	11570	11570	11570	0
564	20240408	094500	304076960	11570	11570	11570	11570	0
565	20240408	094400	304076960	11570	11580	11580	11570	3
566	20240408	094300	304042240	11580	11580	11580	11580	0
567	20240408	094200	304042240	11580	11580	11580	11580	0
568	20240408	094100	304042240	11580	11580	11580	11580	0
569	20240408	094000	304042240	11580	11590	11590	11580	4
570	20240408	093900	303995890	11600	11600	11600	11600	0
571	20240408	093800	303995890	11600	11600	11600	11600	0
572	20240408	093700	303995890	11600	11600	11600	11600	0
573	20240408	093600	303995890	11600	11600	11600	11600	0
574	20240408	093500	303995890	11600	11600	11600	11600	0
575	20240408	093400	303995890	11600	11600	11600	11600	0
576	20240408	093300	303995890	11600	11600	11600	11600	0
577	20240408	093200	303995890	11600	11600	11600	11600	0
578	20240408	093100	303995890	11600	11600	11600	11600	0
579	20240408	093000	303995890	11600	11600	11600	11590	9
580	20240408	092900	303891500	11620	11610	11620	11590	279
581	20240408	092800	300649710	11620	11610	11620	11610	12
582	20240408	092700	300510360	11620	11620	11620	11620	2
583	20240408	092600	300487120	11610	11610	11610	11610	3
584	20240408	092500	300452290	11590	11590	11590	11590	0
585	20240408	092400	300452290	11590	11590	11590	11590	10
586	20240408	092300	300336390	11620	11600	11620	11590	9469
587	20240408	092200	190567060	11600	11580	11600	11580	1588
588	20240408	092100	172177990	11580	11580	11580	11580	1
589	20240408	092000	172166410	11530	11500	11530	11490	350
590	20240408	091900	168144570	11580	11600	11620	11580	366
591	20240408	091800	163905270	11620	11600	11620	11600	11
592	20240408	091700	163777650	11640	11630	11640	11590	1536
593	20240408	091600	145932220	11630	11550	11630	11550	1741
594	20240408	091500	125785600	11540	11520	11540	11520	199
595	20240408	091400	123491140	11480	11480	11480	11480	0
596	20240408	091300	123491140	11480	11540	11540	11480	380
597	20240408	091200	119128660	11480	11480	11480	11480	0
598	20240408	091100	119128660	11480	11480	11480	11480	0
599	20240408	091000	119128660	11480	11480	11480	11480	0
600	20240408	090900	119128660	11480	11480	11480	11480	0
601	20240408	090800	119128660	11480	11480	11480	11480	920
602	20240408	090700	108567060	11440	11440	11440	11440	914
603	20240408	090600	98110900	11440	11430	11440	11430	892
604	20240408	090500	87911040	11500	11450	11500	11440	236
605	20240408	090400	85209140	11500	11500	11500	11430	1217
606	20240408	090300	71288670	11550	11600	11650	11490	2667
607	20240408	090200	40442040	11610	11650	11650	11610	643
608	20240408	090100	32960020	11650	11610	11650	11600	1491
609	20240408	090000	15625780	11600	11570	11600	11550	1350