KissMeData/273640/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203100	457352030	12330	12330	12330	12330	441
3	20240408	203000	457352030	12330	12330	12330	12330	0
4	20240408	202900	457352030	12330	12330	12330	12330	0
5	20240408	202800	457352030	12330	12330	12330	12330	0
6	20240408	202700	457352030	12330	12330	12330	12330	0
7	20240408	202600	457352030	12330	12330	12330	12330	0
8	20240408	202500	457352030	12330	12330	12330	12330	0
9	20240408	202400	457352030	12330	12330	12330	12330	0
10	20240408	202300	457352030	12330	12330	12330	12330	0
11	20240408	202200	457352030	12330	12330	12330	12330	0
12	20240408	202100	457352030	12330	12330	12330	12330	0
13	20240408	202000	457352030	12330	12330	12330	12330	0
14	20240408	201900	457352030	12330	12330	12330	12330	0
15	20240408	201800	457352030	12330	12330	12330	12330	0
16	20240408	201700	457352030	12330	12330	12330	12330	0
17	20240408	201600	457352030	12330	12330	12330	12330	0
18	20240408	201500	457352030	12330	12330	12330	12330	0
19	20240408	201400	457352030	12330	12330	12330	12330	0
20	20240408	201300	457352030	12330	12330	12330	12330	0
21	20240408	201200	457352030	12330	12330	12330	12330	0
22	20240408	201100	457352030	12330	12330	12330	12330	0
23	20240408	201000	457352030	12330	12330	12330	12330	0
24	20240408	200900	457352030	12330	12330	12330	12330	0
25	20240408	200800	457352030	12330	12330	12330	12330	0
26	20240408	200700	457352030	12330	12330	12330	12330	0
27	20240408	200600	457352030	12330	12330	12330	12330	0
28	20240408	200500	457352030	12330	12330	12330	12330	0
29	20240408	200400	457352030	12330	12330	12330	12330	0
30	20240408	200300	457352030	12330	12330	12330	12330	0
31	20240408	200200	457352030	12330	12330	12330	12330	0
32	20240408	200100	457352030	12330	12330	12330	12330	441
33	20240408	200000	457352030	12330	12330	12330	12330	0
34	20240408	195900	457352030	12330	12330	12330	12330	0
35	20240408	195800	457352030	12330	12330	12330	12330	0
36	20240408	195700	457352030	12330	12330	12330	12330	0
37	20240408	195600	457352030	12330	12330	12330	12330	0
38	20240408	195500	457352030	12330	12330	12330	12330	0
39	20240408	195400	457352030	12330	12330	12330	12330	0
40	20240408	195300	457352030	12330	12330	12330	12330	0
41	20240408	195200	457352030	12330	12330	12330	12330	0
42	20240408	195100	457352030	12330	12330	12330	12330	0
43	20240408	195000	457352030	12330	12330	12330	12330	0
44	20240408	194900	457352030	12330	12330	12330	12330	0
45	20240408	194800	457352030	12330	12330	12330	12330	0
46	20240408	194700	457352030	12330	12330	12330	12330	0
47	20240408	194600	457352030	12330	12330	12330	12330	0
48	20240408	194500	457352030	12330	12330	12330	12330	0
49	20240408	194400	457352030	12330	12330	12330	12330	0
50	20240408	194300	457352030	12330	12330	12330	12330	0
51	20240408	194200	457352030	12330	12330	12330	12330	0
52	20240408	194100	457352030	12330	12330	12330	12330	0
53	20240408	194000	457352030	12330	12330	12330	12330	0
54	20240408	193900	457352030	12330	12330	12330	12330	0
55	20240408	193800	457352030	12330	12330	12330	12330	0
56	20240408	193700	457352030	12330	12330	12330	12330	0
57	20240408	193600	457352030	12330	12330	12330	12330	0
58	20240408	193500	457352030	12330	12330	12330	12330	0
59	20240408	193400	457352030	12330	12330	12330	12330	0
60	20240408	193300	457352030	12330	12330	12330	12330	0
61	20240408	193200	457352030	12330	12330	12330	12330	0
62	20240408	193100	457352030	12330	12330	12330	12330	441
63	20240408	193000	457352030	12330	12330	12330	12330	0
64	20240408	192900	457352030	12330	12330	12330	12330	0
65	20240408	192800	457352030	12330	12330	12330	12330	0
66	20240408	192700	457352030	12330	12330	12330	12330	0
67	20240408	192600	457352030	12330	12330	12330	12330	0
68	20240408	192500	457352030	12330	12330	12330	12330	0
69	20240408	192400	457352030	12330	12330	12330	12330	0
70	20240408	192300	457352030	12330	12330	12330	12330	0
71	20240408	192200	457352030	12330	12330	12330	12330	0
72	20240408	192100	457352030	12330	12330	12330	12330	0
73	20240408	192000	457352030	12330	12330	12330	12330	0
74	20240408	191900	457352030	12330	12330	12330	12330	0
75	20240408	191800	457352030	12330	12330	12330	12330	0
76	20240408	191700	457352030	12330	12330	12330	12330	0
77	20240408	191600	457352030	12330	12330	12330	12330	0
78	20240408	191500	457352030	12330	12330	12330	12330	0
79	20240408	191400	457352030	12330	12330	12330	12330	0
80	20240408	191300	457352030	12330	12330	12330	12330	0
81	20240408	191200	457352030	12330	12330	12330	12330	0
82	20240408	191100	457352030	12330	12330	12330	12330	0
83	20240408	191000	457352030	12330	12330	12330	12330	0
84	20240408	190900	457352030	12330	12330	12330	12330	0
85	20240408	190800	457352030	12330	12330	12330	12330	0
86	20240408	190700	457352030	12330	12330	12330	12330	0
87	20240408	190600	457352030	12330	12330	12330	12330	0
88	20240408	190500	457352030	12330	12330	12330	12330	0
89	20240408	190400	457352030	12330	12330	12330	12330	0
90	20240408	190300	457352030	12330	12330	12330	12330	0
91	20240408	190200	457352030	12330	12330	12330	12330	0
92	20240408	190100	457352030	12330	12330	12330	12330	441
93	20240408	190000	457352030	12330	12330	12330	12330	0
94	20240408	185900	457352030	12330	12330	12330	12330	0
95	20240408	185800	457352030	12330	12330	12330	12330	0
96	20240408	185700	457352030	12330	12330	12330	12330	0
97	20240408	185600	457352030	12330	12330	12330	12330	0
98	20240408	185500	457352030	12330	12330	12330	12330	0
99	20240408	185400	457352030	12330	12330	12330	12330	0
100	20240408	185300	457352030	12330	12330	12330	12330	0
101	20240408	185200	457352030	12330	12330	12330	12330	0
102	20240408	185100	457352030	12330	12330	12330	12330	0
103	20240408	185000	457352030	12330	12330	12330	12330	0
104	20240408	184900	457352030	12330	12330	12330	12330	0
105	20240408	184800	457352030	12330	12330	12330	12330	0
106	20240408	184700	457352030	12330	12330	12330	12330	0
107	20240408	184600	457352030	12330	12330	12330	12330	0
108	20240408	184500	457352030	12330	12330	12330	12330	0
109	20240408	184400	457352030	12330	12330	12330	12330	0
110	20240408	184300	457352030	12330	12330	12330	12330	0
111	20240408	184200	457352030	12330	12330	12330	12330	0
112	20240408	184100	457352030	12330	12330	12330	12330	0
113	20240408	184000	457352030	12330	12330	12330	12330	0
114	20240408	183900	457352030	12330	12330	12330	12330	0
115	20240408	183800	457352030	12330	12330	12330	12330	0
116	20240408	183700	457352030	12330	12330	12330	12330	0
117	20240408	183600	457352030	12330	12330	12330	12330	0
118	20240408	183500	457352030	12330	12330	12330	12330	0
119	20240408	183400	457352030	12330	12330	12330	12330	0
120	20240408	183300	457352030	12330	12330	12330	12330	0
121	20240408	183200	457352030	12330	12330	12330	12330	0
122	20240408	183100	457352030	12330	12330	12330	12330	441
123	20240408	183000	457352030	12330	12330	12330	12330	0
124	20240408	182900	457352030	12330	12330	12330	12330	0
125	20240408	182800	457352030	12330	12330	12330	12330	0
126	20240408	182700	457352030	12330	12330	12330	12330	0
127	20240408	182600	457352030	12330	12330	12330	12330	0
128	20240408	182500	457352030	12330	12330	12330	12330	0
129	20240408	182400	457352030	12330	12330	12330	12330	0
130	20240408	182300	457352030	12330	12330	12330	12330	0
131	20240408	182200	457352030	12330	12330	12330	12330	0
132	20240408	182100	457352030	12330	12330	12330	12330	0
133	20240408	182000	457352030	12330	12330	12330	12330	0
134	20240408	181900	457352030	12330	12330	12330	12330	0
135	20240408	181800	457352030	12330	12330	12330	12330	0
136	20240408	181700	457352030	12330	12330	12330	12330	0
137	20240408	181600	457352030	12330	12330	12330	12330	0
138	20240408	181500	457352030	12330	12330	12330	12330	0
139	20240408	181400	457352030	12330	12330	12330	12330	0
140	20240408	181300	457352030	12330	12330	12330	12330	0
141	20240408	181200	457352030	12330	12330	12330	12330	0
142	20240408	181100	457352030	12330	12330	12330	12330	0
143	20240408	181000	457352030	12330	12330	12330	12330	0
144	20240408	180900	457352030	12330	12330	12330	12330	0
145	20240408	180800	457352030	12330	12330	12330	12330	0
146	20240408	180700	457352030	12330	12330	12330	12330	0
147	20240408	180600	457352030	12330	12330	12330	12330	0
148	20240408	180500	457352030	12330	12330	12330	12330	0
149	20240408	180400	457352030	12330	12330	12330	12330	0
150	20240408	180300	457352030	12330	12330	12330	12330	0
151	20240408	180200	457352030	12330	12330	12330	12330	0
152	20240408	180100	457352030	12330	12330	12330	12330	441
153	20240408	180000	457352030	12330	12330	12330	12330	0
154	20240408	175900	457352030	12330	12330	12330	12330	0
155	20240408	175800	457352030	12330	12330	12330	12330	0
156	20240408	175700	457352030	12330	12330	12330	12330	0
157	20240408	175600	457352030	12330	12330	12330	12330	0
158	20240408	175500	457352030	12330	12330	12330	12330	0
159	20240408	175400	457352030	12330	12330	12330	12330	0
160	20240408	175300	457352030	12330	12330	12330	12330	0
161	20240408	175200	457352030	12330	12330	12330	12330	0
162	20240408	175100	457352030	12330	12330	12330	12330	0
163	20240408	175000	457352030	12330	12330	12330	12330	0
164	20240408	174900	457352030	12330	12330	12330	12330	0
165	20240408	174800	457352030	12330	12330	12330	12330	0
166	20240408	174700	457352030	12330	12330	12330	12330	0
167	20240408	174600	457352030	12330	12330	12330	12330	0
168	20240408	174500	457352030	12330	12330	12330	12330	0
169	20240408	174400	457352030	12330	12330	12330	12330	0
170	20240408	174300	457352030	12330	12330	12330	12330	0
171	20240408	174200	457352030	12330	12330	12330	12330	0
172	20240408	174100	457352030	12330	12330	12330	12330	0
173	20240408	174000	457352030	12330	12330	12330	12330	0
174	20240408	173900	457352030	12330	12330	12330	12330	0
175	20240408	173800	457352030	12330	12330	12330	12330	0
176	20240408	173700	457352030	12330	12330	12330	12330	0
177	20240408	173600	457352030	12330	12330	12330	12330	0
178	20240408	173500	457352030	12330	12330	12330	12330	0
179	20240408	173400	457352030	12330	12330	12330	12330	0
180	20240408	173300	457352030	12330	12330	12330	12330	0
181	20240408	173200	457352030	12330	12330	12330	12330	0
182	20240408	173100	457352030	12330	12330	12330	12330	441
183	20240408	173000	457352030	12330	12330	12330	12330	0
184	20240408	172900	457352030	12330	12330	12330	12330	0
185	20240408	172800	457352030	12330	12330	12330	12330	0
186	20240408	172700	457352030	12330	12330	12330	12330	0
187	20240408	172600	457352030	12330	12330	12330	12330	0
188	20240408	172500	457352030	12330	12330	12330	12330	0
189	20240408	172400	457352030	12330	12330	12330	12330	0
190	20240408	172300	457352030	12330	12330	12330	12330	0
191	20240408	172200	457352030	12330	12330	12330	12330	0
192	20240408	172100	457352030	12330	12330	12330	12330	0
193	20240408	172000	457352030	12330	12330	12330	12330	0
194	20240408	171900	457352030	12330	12330	12330	12330	0
195	20240408	171800	457352030	12330	12330	12330	12330	0
196	20240408	171700	457352030	12330	12330	12330	12330	0
197	20240408	171600	457352030	12330	12330	12330	12330	0
198	20240408	171500	457352030	12330	12330	12330	12330	0
199	20240408	171400	457352030	12330	12330	12330	12330	0
200	20240408	171300	457352030	12330	12330	12330	12330	0
201	20240408	171200	457352030	12330	12330	12330	12330	0
202	20240408	171100	457352030	12330	12330	12330	12330	0
203	20240408	171000	457352030	12330	12330	12330	12330	0
204	20240408	170900	457352030	12330	12330	12330	12330	0
205	20240408	170800	457352030	12330	12330	12330	12330	0
206	20240408	170700	457352030	12330	12330	12330	12330	0
207	20240408	170600	457352030	12330	12330	12330	12330	0
208	20240408	170500	457352030	12330	12330	12330	12330	0
209	20240408	170400	457352030	12330	12330	12330	12330	0
210	20240408	170300	457352030	12330	12330	12330	12330	0
211	20240408	170200	457352030	12330	12330	12330	12330	0
212	20240408	170100	457352030	12330	12330	12330	12330	441
213	20240408	170000	457352030	12330	12330	12330	12330	0
214	20240408	165900	457352030	12330	12330	12330	12330	0
215	20240408	165800	457352030	12330	12330	12330	12330	0
216	20240408	165700	457352030	12330	12330	12330	12330	0
217	20240408	165600	457352030	12330	12330	12330	12330	0
218	20240408	165500	457352030	12330	12330	12330	12330	0
219	20240408	165400	457352030	12330	12330	12330	12330	0
220	20240408	165300	457352030	12330	12330	12330	12330	0
221	20240408	165200	457352030	12330	12330	12330	12330	0
222	20240408	165100	457352030	12330	12330	12330	12330	0
223	20240408	165000	457352030	12330	12330	12330	12330	0
224	20240408	164900	457352030	12330	12330	12330	12330	0
225	20240408	164800	457352030	12330	12330	12330	12330	0
226	20240408	164700	457352030	12330	12330	12330	12330	0
227	20240408	164600	457352030	12330	12330	12330	12330	0
228	20240408	164500	457352030	12330	12330	12330	12330	0
229	20240408	164400	457352030	12330	12330	12330	12330	0
230	20240408	164300	457352030	12330	12330	12330	12330	0
231	20240408	164200	457352030	12330	12330	12330	12330	0
232	20240408	164100	457352030	12330	12330	12330	12330	0
233	20240408	164000	457352030	12330	12330	12330	12330	0
234	20240408	163900	457352030	12330	12330	12330	12330	0
235	20240408	163800	457352030	12330	12330	12330	12330	0
236	20240408	163700	457352030	12330	12330	12330	12330	0
237	20240408	163600	457352030	12330	12330	12330	12330	0
238	20240408	163500	457352030	12330	12330	12330	12330	0
239	20240408	163400	457352030	12330	12330	12330	12330	0
240	20240408	163300	457352030	12330	12330	12330	12330	0
241	20240408	163200	457352030	12330	12330	12330	12330	0
242	20240408	163100	457352030	12330	12330	12330	12330	441
243	20240408	163000	457352030	12330	12330	12330	12330	0
244	20240408	162900	457352030	12330	12330	12330	12330	0
245	20240408	162800	457352030	12330	12330	12330	12330	0
246	20240408	162700	457352030	12330	12330	12330	12330	0
247	20240408	162600	457352030	12330	12330	12330	12330	0
248	20240408	162500	457352030	12330	12330	12330	12330	0
249	20240408	162400	457352030	12330	12330	12330	12330	0
250	20240408	162300	457352030	12330	12330	12330	12330	0
251	20240408	162200	457352030	12330	12330	12330	12330	0
252	20240408	162100	457352030	12330	12330	12330	12330	0
253	20240408	162000	457352030	12330	12330	12330	12330	0
254	20240408	161900	457352030	12330	12330	12330	12330	0
255	20240408	161800	457352030	12330	12330	12330	12330	0
256	20240408	161700	457352030	12330	12330	12330	12330	0
257	20240408	161600	457352030	12330	12330	12330	12330	0
258	20240408	161500	457352030	12330	12330	12330	12330	0
259	20240408	161400	457352030	12330	12330	12330	12330	0
260	20240408	161300	457352030	12330	12330	12330	12330	0
261	20240408	161200	457352030	12330	12330	12330	12330	0
262	20240408	161100	457352030	12330	12330	12330	12330	0
263	20240408	161000	457352030	12330	12330	12330	12330	0
264	20240408	160900	457352030	12330	12330	12330	12330	0
265	20240408	160800	457352030	12330	12330	12330	12330	0
266	20240408	160700	457352030	12330	12330	12330	12330	0
267	20240408	160600	457352030	12330	12330	12330	12330	0
268	20240408	160500	457352030	12330	12330	12330	12330	0
269	20240408	160400	457352030	12330	12330	12330	12330	0
270	20240408	160300	457352030	12330	12330	12330	12330	0
271	20240408	160200	457352030	12330	12330	12330	12330	0
272	20240408	160100	457352030	12330	12330	12330	12330	441
273	20240408	160000	457352030	12330	12330	12330	12330	0
274	20240408	155900	457352030	12330	12330	12330	12330	0
275	20240408	155800	457352030	12330	12330	12330	12330	0
276	20240408	155700	457352030	12330	12330	12330	12330	0
277	20240408	155600	457352030	12330	12330	12330	12330	0
278	20240408	155500	457352030	12330	12330	12330	12330	0
279	20240408	155400	457352030	12330	12330	12330	12330	0
280	20240408	155300	457352030	12330	12330	12330	12330	0
281	20240408	155200	457352030	12330	12330	12330	12330	0
282	20240408	155100	457352030	12330	12330	12330	12330	0
283	20240408	155000	457352030	12330	12330	12330	12330	0
284	20240408	154900	457352030	12330	12330	12330	12330	0
285	20240408	154800	457352030	12330	12330	12330	12330	0
286	20240408	154700	457352030	12330	12330	12330	12330	0
287	20240408	154600	457352030	12330	12330	12330	12330	0
288	20240408	154500	457352030	12330	12330	12330	12330	0
289	20240408	154400	457352030	12330	12330	12330	12330	0
290	20240408	154300	457352030	12330	12330	12330	12330	0
291	20240408	154200	457352030	12330	12330	12330	12330	0
292	20240408	154100	457352030	12330	12330	12330	12330	0
293	20240408	154000	457352030	12330	12330	12330	12330	0
294	20240408	153900	457352030	12330	12330	12330	12330	0
295	20240408	153800	457352030	12330	12330	12330	12330	0
296	20240408	153700	457352030	12330	12330	12330	12330	0
297	20240408	153600	457352030	12330	12330	12330	12330	0
298	20240408	153500	457352030	12330	12330	12330	12330	0
299	20240408	153400	457352030	12330	12330	12330	12330	0
300	20240408	153300	457352030	12330	12330	12330	12330	0
301	20240408	153200	457352030	12330	12330	12330	12330	0
302	20240408	153100	457352030	12330	12330	12330	12330	441
303	20240408	153000	457352030	12330	12330	12330	12330	441
304	20240408	152900	451914500	12310	12310	12310	12310	0
305	20240408	152800	451914500	12310	12310	12310	12310	0
306	20240408	152700	451914500	12310	12310	12310	12310	0
307	20240408	152600	451914500	12310	12310	12310	12310	0
308	20240408	152500	451914500	12310	12310	12310	12310	0
309	20240408	152400	451914500	12310	12310	12310	12310	0
310	20240408	152300	451914500	12310	12310	12310	12310	0
311	20240408	152200	451914500	12310	12310	12310	12310	0
312	20240408	152100	451914500	12310	12310	12310	12310	0
313	20240408	152000	451914500	12310	12310	12310	12310	0
314	20240408	151900	451914500	12310	12320	12320	12310	2
315	20240408	151800	451889870	12340	12340	12340	12340	0
316	20240408	151700	451889870	12340	12330	12340	12330	12
317	20240408	151600	451741900	12350	12350	12350	12350	50
318	20240408	151500	451124400	12350	12350	12350	12350	0
319	20240408	151400	451124400	12350	12300	12350	12300	129
320	20240408	151300	449531650	12270	12300	12300	12270	11
321	20240408	151200	449396640	12250	12270	12270	12250	213
322	20240408	151100	446785510	12280	12290	12290	12280	859
323	20240408	151000	436236890	12290	12290	12300	12290	17
324	20240408	150900	436027920	12300	12300	12300	12300	14
325	20240408	150800	435855720	12340	12340	12340	12340	1
326	20240408	150700	435843380	12340	12340	12340	12340	0
327	20240408	150600	435843380	12340	12340	12340	12340	0
328	20240408	150500	435843380	12340	12280	12340	12280	101
329	20240408	150400	434603040	12280	12310	12310	12280	1000
330	20240408	150300	422306870	12340	12340	12340	12340	7
331	20240408	150200	422220490	12320	12320	12320	12320	0
332	20240408	150100	422220490	12320	12320	12320	12320	0
333	20240408	150000	422220490	12320	12320	12320	12320	0
334	20240408	145900	422220490	12320	12320	12320	12320	0
335	20240408	145800	422220490	12320	12340	12340	12320	66
336	20240408	145700	421407350	12350	12350	12350	12350	1
337	20240408	145600	421395000	12320	12320	12320	12320	3
338	20240408	145500	421358040	12350	12350	12350	12350	1
339	20240408	145400	421345690	12350	12350	12350	12350	1
340	20240408	145300	421333340	12350	12350	12350	12350	0
341	20240408	145200	421333340	12350	12350	12350	12350	0
342	20240408	145100	421333340	12350	12350	12350	12350	0
343	20240408	145000	421333340	12350	12350	12350	12350	12
344	20240408	144900	421185140	12300	12300	12300	12300	0
345	20240408	144800	421185140	12300	12300	12300	12300	34
346	20240408	144700	420766940	12350	12350	12350	12350	0
347	20240408	144600	420766940	12350	12350	12350	12350	0
348	20240408	144500	420766940	12350	12350	12350	12350	1
349	20240408	144400	420754590	12290	12340	12350	12290	3530
350	20240408	144300	377327500	12340	12340	12340	12340	20
351	20240408	144200	377080700	12350	12350	12350	12350	0
352	20240408	144100	377080700	12350	12350	12350	12350	0
353	20240408	144000	377080700	12350	12360	12360	12350	172
354	20240408	143900	374956460	12370	12370	12370	12370	0
355	20240408	143800	374956460	12370	12380	12380	12370	184
356	20240408	143700	372680330	12380	12380	12380	12380	0
357	20240408	143600	372680330	12380	12380	12380	12380	4
358	20240408	143500	372630810	12370	12370	12370	12370	0
359	20240408	143400	372630810	12370	12370	12370	12370	0
360	20240408	143300	372630810	12370	12370	12370	12370	0
361	20240408	143200	372630810	12370	12370	12370	12370	86
362	20240408	143100	371566990	12430	12370	12430	12370	38
363	20240408	143000	371096870	12430	12420	12430	12420	2
364	20240408	142900	371072020	12380	12380	12380	12380	0
365	20240408	142800	371072020	12380	12380	12380	12380	0
366	20240408	142700	371072020	12380	12380	12380	12380	0
367	20240408	142600	371072020	12380	12380	12380	12380	0
368	20240408	142500	371072020	12380	12390	12450	12380	101
369	20240408	142400	369818640	12390	12390	12390	12390	0
370	20240408	142300	369818640	12390	12390	12390	12390	0
371	20240408	142200	369818640	12390	12390	12390	12390	0
372	20240408	142100	369818640	12390	12390	12390	12390	0
373	20240408	142000	369818640	12390	12390	12390	12390	0
374	20240408	141900	369818640	12390	12390	12390	12390	1
375	20240408	141800	369806250	12390	12390	12390	12390	0
376	20240408	141700	369806250	12390	12390	12390	12390	0
377	20240408	141600	369806250	12390	12390	12390	12390	0
378	20240408	141500	369806250	12390	12390	12390	12390	0
379	20240408	141400	369806250	12390	12390	12390	12390	0
380	20240408	141300	369806250	12390	12390	12390	12390	0
381	20240408	141200	369806250	12390	12390	12390	12390	0
382	20240408	141100	369806250	12390	12390	12390	12390	100
383	20240408	141000	368567250	12390	12390	12390	12390	0
384	20240408	140900	368567250	12390	12390	12390	12390	1
385	20240408	140800	368554860	12370	12370	12370	12370	1
386	20240408	140700	368542490	12370	12370	12370	12370	0
387	20240408	140600	368542490	12370	12370	12370	12370	0
388	20240408	140500	368542490	12370	12390	12390	12370	93
389	20240408	140400	367390770	12400	12410	12410	12400	402
390	20240408	140300	362405960	12400	12400	12400	12400	0
391	20240408	140200	362405960	12400	12400	12400	12400	0
392	20240408	140100	362405960	12400	12400	12400	12400	0
393	20240408	140000	362405960	12400	12400	12400	12400	0
394	20240408	135900	362405960	12400	12400	12400	12400	0
395	20240408	135800	362405960	12400	12400	12400	12400	0
396	20240408	135700	362405960	12400	12400	12400	12400	0
397	20240408	135600	362405960	12400	12400	12400	12400	0
398	20240408	135500	362405960	12400	12400	12400	12400	0
399	20240408	135400	362405960	12400	12400	12400	12400	0
400	20240408	135300	362405960	12400	12400	12400	12400	0
401	20240408	135200	362405960	12400	12400	12400	12400	5
402	20240408	135100	362343960	12400	12450	12450	12400	222
403	20240408	135000	359588690	12450	12450	12450	12450	0
404	20240408	134900	359588690	12450	12450	12450	12450	0
405	20240408	134800	359588690	12450	12460	12460	12450	7
406	20240408	134700	359501500	12470	12470	12470	12470	0
407	20240408	134600	359501500	12470	12470	12470	12470	4
408	20240408	134500	359451620	12410	12410	12410	12410	0
409	20240408	134400	359451620	12410	12410	12410	12410	0
410	20240408	134300	359451620	12410	12460	12460	12410	540
411	20240408	134200	352729350	12460	12460	12460	12460	0
412	20240408	134100	352729350	12460	12460	12460	12460	0
413	20240408	134000	352729350	12460	12460	12460	12460	0
414	20240408	133900	352729350	12460	12460	12460	12460	0
415	20240408	133800	352729350	12460	12460	12460	12460	0
416	20240408	133700	352729350	12460	12460	12460	12460	0
417	20240408	133600	352729350	12460	12460	12460	12460	0
418	20240408	133500	352729350	12460	12460	12460	12460	0
419	20240408	133400	352729350	12460	12460	12460	12460	0
420	20240408	133300	352729350	12460	12460	12460	12460	0
421	20240408	133200	352729350	12460	12460	12460	12460	0
422	20240408	133100	352729350	12460	12460	12460	12460	0
423	20240408	133000	352729350	12460	12460	12460	12460	0
424	20240408	132900	352729350	12460	12460	12460	12460	0
425	20240408	132800	352729350	12460	12460	12460	12460	1
426	20240408	132700	352716890	12450	12450	12450	12450	0
427	20240408	132600	352716890	12450	12450	12450	12450	0
428	20240408	132500	352716890	12450	12450	12450	12450	0
429	20240408	132400	352716890	12450	12450	12450	12450	0
430	20240408	132300	352716890	12450	12450	12450	12450	2
431	20240408	132200	352691990	12450	12450	12450	12450	0
432	20240408	132100	352691990	12450	12450	12450	12450	0
433	20240408	132000	352691990	12450	12420	12450	12420	200
434	20240408	131900	350205940	12400	12400	12400	12400	0
435	20240408	131800	350205940	12400	12400	12400	12400	0
436	20240408	131700	350205940	12400	12400	12400	12400	40
437	20240408	131600	349709940	12420	12420	12420	12420	0
438	20240408	131500	349709940	12420	12420	12420	12420	0
439	20240408	131400	349709940	12420	12420	12420	12420	0
440	20240408	131300	349709940	12420	12420	12420	12420	0
441	20240408	131200	349709940	12420	12420	12420	12420	0
442	20240408	131100	349709940	12420	12420	12420	12420	0
443	20240408	131000	349709940	12420	12420	12420	12420	0
444	20240408	130900	349709940	12420	12420	12420	12420	0
445	20240408	130800	349709940	12420	12420	12420	12420	0
446	20240408	130700	349709940	12420	12420	12420	12420	0
447	20240408	130600	349709940	12420	12420	12420	12420	0
448	20240408	130500	349709940	12420	12420	12420	12420	0
449	20240408	130400	349709940	12420	12420	12420	12420	18
450	20240408	130300	349486380	12420	12420	12420	12420	0
451	20240408	130200	349486380	12420	12420	12420	12420	0
452	20240408	130100	349486380	12420	12420	12420	12420	0
453	20240408	130000	349486380	12420	12420	12420	12420	1
454	20240408	125900	349473960	12420	12420	12420	12420	0
455	20240408	125800	349473960	12420	12420	12420	12420	0
456	20240408	125700	349473960	12420	12420	12420	12420	0
457	20240408	125600	349473960	12420	12420	12420	12390	3
458	20240408	125500	349436730	12390	12390	12390	12390	0
459	20240408	125400	349436730	12390	12390	12390	12390	0
460	20240408	125300	349436730	12390	12390	12390	12390	0
461	20240408	125200	349436730	12390	12390	12390	12390	10
462	20240408	125100	349312830	12420	12420	12420	12420	0
463	20240408	125000	349312830	12420	12420	12420	12420	0
464	20240408	124900	349312830	12420	12420	12420	12420	0
465	20240408	124800	349312830	12420	12420	12420	12420	0
466	20240408	124700	349312830	12420	12420	12420	12420	0
467	20240408	124600	349312830	12420	12420	12420	12420	0
468	20240408	124500	349312830	12420	12380	12420	12380	720
469	20240408	124400	340398560	12420	12420	12420	12420	0
470	20240408	124300	340398560	12420	12420	12420	12420	0
471	20240408	124200	340398560	12420	12420	12420	12420	0
472	20240408	124100	340398560	12420	12380	12420	12380	2
473	20240408	124000	340373760	12390	12390	12390	12390	0
474	20240408	123900	340373760	12390	12390	12390	12390	0
475	20240408	123800	340373760	12390	12390	12390	12390	0
476	20240408	123700	340373760	12390	12390	12390	12390	0
477	20240408	123600	340373760	12390	12400	12400	12390	1017
478	20240408	123500	327772630	12420	12420	12420	12420	0
479	20240408	123400	327772630	12420	12420	12420	12420	0
480	20240408	123300	327772630	12420	12420	12420	12420	1
481	20240408	123200	327760210	12390	12390	12390	12390	0
482	20240408	123100	327760210	12390	12390	12390	12390	0
483	20240408	123000	327760210	12390	12370	12390	12370	108
484	20240408	122900	326423590	12380	12380	12380	12380	32
485	20240408	122800	326027430	12380	12380	12380	12380	0
486	20240408	122700	326027430	12380	12380	12380	12380	0
487	20240408	122600	326027430	12380	12380	12380	12380	0
488	20240408	122500	326027430	12380	12380	12380	12380	0
489	20240408	122400	326027430	12380	12380	12380	12380	3
490	20240408	122300	325990290	12390	12390	12390	12390	0
491	20240408	122200	325990290	12390	12390	12390	12390	0
492	20240408	122100	325990290	12390	12390	12390	12390	0
493	20240408	122000	325990290	12390	12390	12390	12390	0
494	20240408	121900	325990290	12390	12390	12390	12390	8
495	20240408	121800	325891170	12390	12390	12390	12390	0
496	20240408	121700	325891170	12390	12390	12390	12390	1
497	20240408	121600	325878780	12390	12390	12390	12390	0
498	20240408	121500	325878780	12390	12390	12390	12390	6
499	20240408	121400	325804440	12390	12390	12390	12390	0
500	20240408	121300	325804440	12390	12390	12390	12390	10
501	20240408	121200	325680540	12390	12390	12390	12390	0
502	20240408	121100	325680540	12390	12390	12390	12390	0
503	20240408	121000	325680540	12390	12390	12390	12390	0
504	20240408	120900	325680540	12390	12390	12390	12390	643
505	20240408	120800	317713770	12390	12390	12390	12390	0
506	20240408	120700	317713770	12390	12390	12390	12390	22
507	20240408	120600	317441190	12390	12390	12390	12390	76
508	20240408	120500	316499550	12390	12390	12390	12390	149
509	20240408	120400	314653440	12400	12400	12400	12400	1
510	20240408	120300	314641040	12400	12400	12400	12400	0
511	20240408	120200	314641040	12400	12400	12400	12400	0
512	20240408	120100	314641040	12400	12390	12400	12390	5
513	20240408	120000	314579080	12390	12390	12390	12390	0
514	20240408	115900	314579080	12390	12390	12390	12390	0
515	20240408	115800	314579080	12390	12410	12410	12390	200
516	20240408	115700	312099810	12410	12410	12410	12410	2
517	20240408	115600	312074990	12400	12400	12400	12400	0
518	20240408	115500	312074990	12400	12400	12400	12400	1
519	20240408	115400	312062590	12400	12400	12400	12400	2
520	20240408	115300	312037790	12390	12390	12390	12390	0
521	20240408	115200	312037790	12390	12390	12390	12390	0
522	20240408	115100	312037790	12390	12380	12390	12380	21
523	20240408	115000	311777610	12360	12360	12360	12360	0
524	20240408	114900	311777610	12360	12360	12360	12360	0
525	20240408	114800	311777610	12360	12360	12360	12360	0
526	20240408	114700	311777610	12360	12360	12360	12360	40
527	20240408	114600	311283210	12360	12360	12360	12360	0
528	20240408	114500	311283210	12360	12370	12370	12360	100
529	20240408	114400	310047200	12360	12360	12360	12360	0
530	20240408	114300	310047200	12360	12360	12360	12360	0
531	20240408	114200	310047200	12360	12360	12360	12360	0
532	20240408	114100	310047200	12360	12360	12360	12360	0
533	20240408	114000	310047200	12360	12360	12360	12360	0
534	20240408	113900	310047200	12360	12360	12360	12360	0
535	20240408	113800	310047200	12360	12360	12360	12360	0
536	20240408	113700	310047200	12360	12360	12360	12360	0
537	20240408	113600	310047200	12360	12360	12360	12360	0
538	20240408	113500	310047200	12360	12360	12360	12360	1
539	20240408	113400	310034840	12380	12380	12380	12380	0
540	20240408	113300	310034840	12380	12380	12380	12380	0
541	20240408	113200	310034840	12380	12380	12380	12380	0
542	20240408	113100	310034840	12380	12380	12380	12380	0
543	20240408	113000	310034840	12380	12380	12380	12380	10
544	20240408	112900	309911040	12350	12350	12350	12350	0
545	20240408	112800	309911040	12350	12350	12350	12350	0
546	20240408	112700	309911040	12350	12350	12350	12350	0
547	20240408	112600	309911040	12350	12350	12350	12350	0
548	20240408	112500	309911040	12350	12350	12350	12350	0
549	20240408	112400	309911040	12350	12350	12350	12350	0
550	20240408	112300	309911040	12350	12350	12350	12350	0
551	20240408	112200	309911040	12350	12350	12350	12350	0
552	20240408	112100	309911040	12350	12360	12360	12350	3
553	20240408	112000	309873980	12370	12370	12370	12370	0
554	20240408	111900	309873980	12370	12370	12370	12370	181
555	20240408	111800	307635010	12360	12360	12360	12360	0
556	20240408	111700	307635010	12360	12360	12360	12360	1
557	20240408	111600	307622650	12370	12370	12370	12370	3
558	20240408	111500	307585540	12340	12340	12340	12340	0
559	20240408	111400	307585540	12340	12310	12340	12310	208
560	20240408	111300	305022600	12300	12300	12300	12300	0
561	20240408	111200	305022600	12300	12300	12300	12300	0
562	20240408	111100	305022600	12300	12310	12310	12300	39
563	20240408	111000	304542850	12300	12300	12300	12300	1
564	20240408	110900	304530550	12320	12320	12320	12320	0
565	20240408	110800	304530550	12320	12320	12320	12320	11
566	20240408	110700	304395030	12320	12320	12320	12320	152
567	20240408	110600	302522390	12320	12320	12320	12320	0
568	20240408	110500	302522390	12320	12330	12330	12320	111
569	20240408	110400	301154860	12340	12340	12340	12340	1
570	20240408	110300	301142520	12340	12340	12340	12340	0
571	20240408	110200	301142520	12340	12340	12340	12340	0
572	20240408	110100	301142520	12340	12360	12360	12340	20
573	20240408	110000	300895520	12370	12280	12370	12280	1042
574	20240408	105900	288099670	12370	12370	12370	12370	0
575	20240408	105800	288099670	12370	12370	12370	12280	519
576	20240408	105700	281724320	12290	12290	12290	12290	4
577	20240408	105600	281675160	12380	12380	12380	12380	3
578	20240408	105500	281638020	12380	12280	12380	12280	9
579	20240408	105400	281526700	12280	12280	12280	12280	0
580	20240408	105300	281526700	12280	12400	12400	12280	7
581	20240408	105200	281440030	12400	12300	12400	12280	404
582	20240408	105100	276474250	12350	12350	12350	12350	100
583	20240408	105000	275239250	12290	12350	12350	12290	342
584	20240408	104900	271030160	12330	12340	12340	12330	139
585	20240408	104800	269315580	12350	12350	12350	12350	117
586	20240408	104700	267870630	12350	12350	12350	12350	209
587	20240408	104600	265289480	12330	12330	12330	12330	0
588	20240408	104500	265289480	12330	12400	12400	12330	112
589	20240408	104400	263906920	12470	12470	12470	12470	1
590	20240408	104300	263894450	12400	12400	12400	12400	77
591	20240408	104200	262939650	12400	12350	12400	12350	227
592	20240408	104100	260136150	12350	12400	12400	12350	702
593	20240408	104000	251458540	12400	12400	12400	12400	0
594	20240408	103900	251458540	12400	12400	12400	12400	1
595	20240408	103800	251446140	12400	12400	12400	12400	1
596	20240408	103700	251433740	12400	12400	12400	12400	2
597	20240408	103600	251408940	12400	12400	12400	12400	1
598	20240408	103500	251396540	12400	12400	12400	12400	0
599	20240408	103400	251396540	12400	12380	12400	12380	2
600	20240408	103300	251371760	12390	12390	12390	12390	124
601	20240408	103200	249835400	12400	12400	12400	12400	6
602	20240408	103100	249761000	12400	12400	12400	12400	250
603	20240408	103000	246661000	12400	12420	12420	12400	1050
604	20240408	102900	233639140	12420	12420	12420	12420	0
605	20240408	102800	233639140	12420	12450	12450	12420	201
606	20240408	102700	231141690	12460	12460	12460	12460	2
607	20240408	102600	231116770	12480	12480	12480	12480	0
608	20240408	102500	231116770	12480	12480	12480	12480	1
609	20240408	102400	231104290	12480	12480	12480	12480	0
610	20240408	102300	231104290	12480	12460	12480	12460	102
611	20240408	102200	229833350	12480	12480	12480	12480	0
612	20240408	102100	229833350	12480	12480	12480	12480	0
613	20240408	102000	229833350	12480	12480	12480	12480	1
614	20240408	101900	229820870	12480	12480	12480	12480	11
615	20240408	101800	229683590	12450	12450	12450	12450	66
616	20240408	101700	228861890	12490	12490	12490	12490	0
617	20240408	101600	228861890	12490	12490	12490	12490	0
618	20240408	101500	228861890	12490	12490	12490	12490	2
619	20240408	101400	228836910	12490	12490	12490	12490	0
620	20240408	101300	228836910	12490	12490	12490	12490	2
621	20240408	101200	228811930	12490	12490	12490	12490	1
622	20240408	101100	228799440	12490	12490	12490	12490	0
623	20240408	101000	228799440	12490	12440	12490	12370	489
624	20240408	100900	222733480	12490	12450	12490	12440	147
625	20240408	100800	220900460	12480	12480	12480	12480	82
626	20240408	100700	219877100	12440	12490	12490	12440	178
627	20240408	100600	217661850	12500	12500	12500	12500	2
628	20240408	100500	217636850	12500	12490	12500	12490	300
629	20240408	100400	213887790	12510	12510	12510	12450	1020
630	20240408	100300	201186100	12510	12510	12510	12510	1
631	20240408	100200	201173590	12510	12500	12510	12470	701
632	20240408	100100	192431960	12510	12510	12510	12510	9
633	20240408	100000	192319370	12520	12500	12520	12470	262
634	20240408	095900	189051550	12520	12520	12520	12520	2
635	20240408	095800	189026510	12520	12520	12520	12520	0
636	20240408	095700	189026510	12520	12520	12520	12520	0
637	20240408	095600	189026510	12520	12520	12520	12520	0
638	20240408	095500	189026510	12520	12500	12520	12500	103
639	20240408	095400	187738990	12500	12500	12500	12500	0
640	20240408	095300	187738990	12500	12500	12500	12500	10
641	20240408	095200	187613990	12530	12500	12530	12500	170
642	20240408	095100	185488960	12540	12530	12540	12450	5391
643	20240408	095000	118181100	12530	12560	12560	12530	110
644	20240408	094900	116802330	12560	12560	12560	12560	1
645	20240408	094800	116789770	12540	12550	12550	12540	101
646	20240408	094700	115522260	12550	12550	12550	12550	702
647	20240408	094600	106712160	12550	12550	12550	12550	0
648	20240408	094500	106712160	12550	12550	12550	12550	0
649	20240408	094400	106712160	12550	12540	12550	12540	607
650	20240408	094300	99100370	12550	12540	12550	12540	101
651	20240408	094200	97833820	12570	12570	12570	12570	0
652	20240408	094100	97833820	12570	12550	12570	12540	1334
653	20240408	094000	81105190	12560	12570	12570	12560	169
654	20240408	093900	78981080	12570	12560	12570	12560	9
655	20240408	093800	78868030	12550	12550	12550	12550	10
656	20240408	093700	78742530	12550	12550	12550	12550	2
657	20240408	093600	78717430	12550	12550	12550	12550	16
658	20240408	093500	78516630	12560	12560	12560	12560	0
659	20240408	093400	78516630	12560	12550	12560	12550	11
660	20240408	093300	78378570	12560	12560	12560	12560	2
661	20240408	093200	78353450	12560	12560	12560	12560	13
662	20240408	093100	78190170	12550	12540	12550	12530	352
663	20240408	093000	73776200	12550	12550	12550	12550	15
664	20240408	092900	73587950	12560	12560	12560	12560	19
665	20240408	092800	73349310	12560	12570	12570	12560	55
666	20240408	092700	72658000	12580	12580	12580	12580	0
667	20240408	092600	72658000	12580	12580	12580	12580	0
668	20240408	092500	72658000	12580	12580	12580	12580	0
669	20240408	092400	72658000	12580	12580	12580	12580	0
670	20240408	092300	72658000	12580	12580	12580	12580	0
671	20240408	092200	72658000	12580	12570	12580	12510	135
672	20240408	092100	70968620	12580	12530	12580	12530	41
673	20240408	092000	70454840	12580	12580	12580	12580	0
674	20240408	091900	70454840	12580	12580	12580	12580	4
675	20240408	091800	70404520	12580	12580	12580	12580	1
676	20240408	091700	70391940	12580	12580	12580	12580	1
677	20240408	091600	70379360	12580	12510	12580	12510	181
678	20240408	091500	68114070	12510	12510	12510	12510	27
679	20240408	091400	67776300	12510	12530	12530	12510	259
680	20240408	091300	64534040	12540	12540	12540	12540	127
681	20240408	091200	62941460	12580	12600	12600	12540	193
682	20240408	091100	60516190	12590	12600	12600	12590	200
683	20240408	091000	57998180	12590	12580	12590	12570	831
684	20240408	090900	47538430	12590	12660	12670	12590	529
685	20240408	090800	40871700	12670	12690	12690	12610	291
686	20240408	090700	37193330	12700	12690	12700	12620	52
687	20240408	090600	36535150	12700	12700	12700	12700	3
688	20240408	090500	36497050	12700	12700	12700	12700	2
689	20240408	090400	36471650	12700	12700	12700	12700	9
690	20240408	090300	36357350	12700	12730	12820	12680	767
691	20240408	090200	26612840	12730	12730	12730	12730	0
692	20240408	090100	26612840	12730	12940	12940	12720	2070
693	20240408	090000	267670	12870	12740	12870	12740	21