KissMeData/317870/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204000	709680720	20100	20100	20100	20100	463
3	20240408	203900	709680720	20100	20100	20100	20100	0
4	20240408	203800	709680720	20100	20100	20100	20100	0
5	20240408	203700	709680720	20100	20100	20100	20100	0
6	20240408	203600	709680720	20100	20100	20100	20100	0
7	20240408	203500	709680720	20100	20100	20100	20100	0
8	20240408	203400	709680720	20100	20100	20100	20100	0
9	20240408	203300	709680720	20100	20100	20100	20100	0
10	20240408	203200	709680720	20100	20100	20100	20100	0
11	20240408	203100	709680720	20100	20100	20100	20100	0
12	20240408	203000	709680720	20100	20100	20100	20100	0
13	20240408	202900	709680720	20100	20100	20100	20100	0
14	20240408	202800	709680720	20100	20100	20100	20100	0
15	20240408	202700	709680720	20100	20100	20100	20100	0
16	20240408	202600	709680720	20100	20100	20100	20100	0
17	20240408	202500	709680720	20100	20100	20100	20100	0
18	20240408	202400	709680720	20100	20100	20100	20100	0
19	20240408	202300	709680720	20100	20100	20100	20100	0
20	20240408	202200	709680720	20100	20100	20100	20100	0
21	20240408	202100	709680720	20100	20100	20100	20100	0
22	20240408	202000	709680720	20100	20100	20100	20100	0
23	20240408	201900	709680720	20100	20100	20100	20100	0
24	20240408	201800	709680720	20100	20100	20100	20100	0
25	20240408	201700	709680720	20100	20100	20100	20100	0
26	20240408	201600	709680720	20100	20100	20100	20100	0
27	20240408	201500	709680720	20100	20100	20100	20100	0
28	20240408	201400	709680720	20100	20100	20100	20100	0
29	20240408	201300	709680720	20100	20100	20100	20100	0
30	20240408	201200	709680720	20100	20100	20100	20100	0
31	20240408	201100	709680720	20100	20100	20100	20100	0
32	20240408	201000	709680720	20100	20100	20100	20100	463
33	20240408	200900	709680720	20100	20100	20100	20100	0
34	20240408	200800	709680720	20100	20100	20100	20100	0
35	20240408	200700	709680720	20100	20100	20100	20100	0
36	20240408	200600	709680720	20100	20100	20100	20100	0
37	20240408	200500	709680720	20100	20100	20100	20100	0
38	20240408	200400	709680720	20100	20100	20100	20100	0
39	20240408	200300	709680720	20100	20100	20100	20100	0
40	20240408	200200	709680720	20100	20100	20100	20100	0
41	20240408	200100	709680720	20100	20100	20100	20100	0
42	20240408	200000	709680720	20100	20100	20100	20100	0
43	20240408	195900	709680720	20100	20100	20100	20100	0
44	20240408	195800	709680720	20100	20100	20100	20100	0
45	20240408	195700	709680720	20100	20100	20100	20100	0
46	20240408	195600	709680720	20100	20100	20100	20100	0
47	20240408	195500	709680720	20100	20100	20100	20100	0
48	20240408	195400	709680720	20100	20100	20100	20100	0
49	20240408	195300	709680720	20100	20100	20100	20100	0
50	20240408	195200	709680720	20100	20100	20100	20100	0
51	20240408	195100	709680720	20100	20100	20100	20100	0
52	20240408	195000	709680720	20100	20100	20100	20100	0
53	20240408	194900	709680720	20100	20100	20100	20100	0
54	20240408	194800	709680720	20100	20100	20100	20100	0
55	20240408	194700	709680720	20100	20100	20100	20100	0
56	20240408	194600	709680720	20100	20100	20100	20100	0
57	20240408	194500	709680720	20100	20100	20100	20100	0
58	20240408	194400	709680720	20100	20100	20100	20100	0
59	20240408	194300	709680720	20100	20100	20100	20100	0
60	20240408	194200	709680720	20100	20100	20100	20100	0
61	20240408	194100	709680720	20100	20100	20100	20100	0
62	20240408	194000	709680720	20100	20100	20100	20100	463
63	20240408	193900	709680720	20100	20100	20100	20100	0
64	20240408	193800	709680720	20100	20100	20100	20100	0
65	20240408	193700	709680720	20100	20100	20100	20100	0
66	20240408	193600	709680720	20100	20100	20100	20100	0
67	20240408	193500	709680720	20100	20100	20100	20100	0
68	20240408	193400	709680720	20100	20100	20100	20100	0
69	20240408	193300	709680720	20100	20100	20100	20100	0
70	20240408	193200	709680720	20100	20100	20100	20100	0
71	20240408	193100	709680720	20100	20100	20100	20100	0
72	20240408	193000	709680720	20100	20100	20100	20100	0
73	20240408	192900	709680720	20100	20100	20100	20100	0
74	20240408	192800	709680720	20100	20100	20100	20100	0
75	20240408	192700	709680720	20100	20100	20100	20100	0
76	20240408	192600	709680720	20100	20100	20100	20100	0
77	20240408	192500	709680720	20100	20100	20100	20100	0
78	20240408	192400	709680720	20100	20100	20100	20100	0
79	20240408	192300	709680720	20100	20100	20100	20100	0
80	20240408	192200	709680720	20100	20100	20100	20100	0
81	20240408	192100	709680720	20100	20100	20100	20100	0
82	20240408	192000	709680720	20100	20100	20100	20100	0
83	20240408	191900	709680720	20100	20100	20100	20100	0
84	20240408	191800	709680720	20100	20100	20100	20100	0
85	20240408	191700	709680720	20100	20100	20100	20100	0
86	20240408	191600	709680720	20100	20100	20100	20100	0
87	20240408	191500	709680720	20100	20100	20100	20100	0
88	20240408	191400	709680720	20100	20100	20100	20100	0
89	20240408	191300	709680720	20100	20100	20100	20100	0
90	20240408	191200	709680720	20100	20100	20100	20100	0
91	20240408	191100	709680720	20100	20100	20100	20100	0
92	20240408	191000	709680720	20100	20100	20100	20100	463
93	20240408	190900	709680720	20100	20100	20100	20100	0
94	20240408	190800	709680720	20100	20100	20100	20100	0
95	20240408	190700	709680720	20100	20100	20100	20100	0
96	20240408	190600	709680720	20100	20100	20100	20100	0
97	20240408	190500	709680720	20100	20100	20100	20100	0
98	20240408	190400	709680720	20100	20100	20100	20100	0
99	20240408	190300	709680720	20100	20100	20100	20100	0
100	20240408	190200	709680720	20100	20100	20100	20100	0
101	20240408	190100	709680720	20100	20100	20100	20100	0
102	20240408	190000	709680720	20100	20100	20100	20100	0
103	20240408	185900	709680720	20100	20100	20100	20100	0
104	20240408	185800	709680720	20100	20100	20100	20100	0
105	20240408	185700	709680720	20100	20100	20100	20100	0
106	20240408	185600	709680720	20100	20100	20100	20100	0
107	20240408	185500	709680720	20100	20100	20100	20100	0
108	20240408	185400	709680720	20100	20100	20100	20100	0
109	20240408	185300	709680720	20100	20100	20100	20100	0
110	20240408	185200	709680720	20100	20100	20100	20100	0
111	20240408	185100	709680720	20100	20100	20100	20100	0
112	20240408	185000	709680720	20100	20100	20100	20100	0
113	20240408	184900	709680720	20100	20100	20100	20100	0
114	20240408	184800	709680720	20100	20100	20100	20100	0
115	20240408	184700	709680720	20100	20100	20100	20100	0
116	20240408	184600	709680720	20100	20100	20100	20100	0
117	20240408	184500	709680720	20100	20100	20100	20100	0
118	20240408	184400	709680720	20100	20100	20100	20100	0
119	20240408	184300	709680720	20100	20100	20100	20100	0
120	20240408	184200	709680720	20100	20100	20100	20100	0
121	20240408	184100	709680720	20100	20100	20100	20100	0
122	20240408	184000	709680720	20100	20100	20100	20100	463
123	20240408	183900	709680720	20100	20100	20100	20100	0
124	20240408	183800	709680720	20100	20100	20100	20100	0
125	20240408	183700	709680720	20100	20100	20100	20100	0
126	20240408	183600	709680720	20100	20100	20100	20100	0
127	20240408	183500	709680720	20100	20100	20100	20100	0
128	20240408	183400	709680720	20100	20100	20100	20100	0
129	20240408	183300	709680720	20100	20100	20100	20100	0
130	20240408	183200	709680720	20100	20100	20100	20100	0
131	20240408	183100	709680720	20100	20100	20100	20100	0
132	20240408	183000	709680720	20100	20100	20100	20100	0
133	20240408	182900	709680720	20100	20100	20100	20100	0
134	20240408	182800	709680720	20100	20100	20100	20100	0
135	20240408	182700	709680720	20100	20100	20100	20100	0
136	20240408	182600	709680720	20100	20100	20100	20100	0
137	20240408	182500	709680720	20100	20100	20100	20100	0
138	20240408	182400	709680720	20100	20100	20100	20100	0
139	20240408	182300	709680720	20100	20100	20100	20100	0
140	20240408	182200	709680720	20100	20100	20100	20100	0
141	20240408	182100	709680720	20100	20100	20100	20100	0
142	20240408	182000	709680720	20100	20100	20100	20100	0
143	20240408	181900	709680720	20100	20100	20100	20100	0
144	20240408	181800	709680720	20100	20100	20100	20100	0
145	20240408	181700	709680720	20100	20100	20100	20100	0
146	20240408	181600	709680720	20100	20100	20100	20100	0
147	20240408	181500	709680720	20100	20100	20100	20100	0
148	20240408	181400	709680720	20100	20100	20100	20100	0
149	20240408	181300	709680720	20100	20100	20100	20100	0
150	20240408	181200	709680720	20100	20100	20100	20100	0
151	20240408	181100	709680720	20100	20100	20100	20100	0
152	20240408	181000	709680720	20100	20100	20100	20100	463
153	20240408	180900	709680720	20100	20100	20100	20100	0
154	20240408	180800	709680720	20100	20100	20100	20100	0
155	20240408	180700	709680720	20100	20100	20100	20100	0
156	20240408	180600	709680720	20100	20100	20100	20100	0
157	20240408	180500	709680720	20100	20100	20100	20100	0
158	20240408	180400	709680720	20100	20100	20100	20100	0
159	20240408	180300	709680720	20100	20100	20100	20100	0
160	20240408	180200	709680720	20100	20100	20100	20100	0
161	20240408	180100	709680720	20100	20100	20100	20100	0
162	20240408	180000	709680720	20100	20100	20100	20100	0
163	20240408	175900	709680720	20100	20100	20100	20100	0
164	20240408	175800	709680720	20100	20100	20100	20100	0
165	20240408	175700	709680720	20100	20100	20100	20100	0
166	20240408	175600	709680720	20100	20100	20100	20100	0
167	20240408	175500	709680720	20100	20100	20100	20100	0
168	20240408	175400	709680720	20100	20100	20100	20100	0
169	20240408	175300	709680720	20100	20100	20100	20100	0
170	20240408	175200	709680720	20100	20100	20100	20100	0
171	20240408	175100	709680720	20100	20100	20100	20100	0
172	20240408	175000	709680720	20100	20100	20100	20100	0
173	20240408	174900	709680720	20100	20100	20100	20100	0
174	20240408	174800	709680720	20100	20100	20100	20100	0
175	20240408	174700	709680720	20100	20100	20100	20100	0
176	20240408	174600	709680720	20100	20100	20100	20100	0
177	20240408	174500	709680720	20100	20100	20100	20100	0
178	20240408	174400	709680720	20100	20100	20100	20100	0
179	20240408	174300	709680720	20100	20100	20100	20100	0
180	20240408	174200	709680720	20100	20100	20100	20100	0
181	20240408	174100	709680720	20100	20100	20100	20100	0
182	20240408	174000	709680720	20100	20100	20100	20100	463
183	20240408	173900	709680720	20100	20100	20100	20100	0
184	20240408	173800	709680720	20100	20100	20100	20100	0
185	20240408	173700	709680720	20100	20100	20100	20100	0
186	20240408	173600	709680720	20100	20100	20100	20100	0
187	20240408	173500	709680720	20100	20100	20100	20100	0
188	20240408	173400	709680720	20100	20100	20100	20100	0
189	20240408	173300	709680720	20100	20100	20100	20100	0
190	20240408	173200	709680720	20100	20100	20100	20100	0
191	20240408	173100	709680720	20100	20100	20100	20100	0
192	20240408	173000	709680720	20100	20100	20100	20100	0
193	20240408	172900	709680720	20100	20100	20100	20100	0
194	20240408	172800	709680720	20100	20100	20100	20100	0
195	20240408	172700	709680720	20100	20100	20100	20100	0
196	20240408	172600	709680720	20100	20100	20100	20100	0
197	20240408	172500	709680720	20100	20100	20100	20100	0
198	20240408	172400	709680720	20100	20100	20100	20100	0
199	20240408	172300	709680720	20100	20100	20100	20100	0
200	20240408	172200	709680720	20100	20100	20100	20100	0
201	20240408	172100	709680720	20100	20100	20100	20100	0
202	20240408	172000	709680720	20100	20100	20100	20100	0
203	20240408	171900	709680720	20100	20100	20100	20100	0
204	20240408	171800	709680720	20100	20100	20100	20100	0
205	20240408	171700	709680720	20100	20100	20100	20100	0
206	20240408	171600	709680720	20100	20100	20100	20100	0
207	20240408	171500	709680720	20100	20100	20100	20100	0
208	20240408	171400	709680720	20100	20100	20100	20100	0
209	20240408	171300	709680720	20100	20100	20100	20100	0
210	20240408	171200	709680720	20100	20100	20100	20100	0
211	20240408	171100	709680720	20100	20100	20100	20100	0
212	20240408	171000	709680720	20100	20100	20100	20100	463
213	20240408	170900	709680720	20100	20100	20100	20100	0
214	20240408	170800	709680720	20100	20100	20100	20100	0
215	20240408	170700	709680720	20100	20100	20100	20100	0
216	20240408	170600	709680720	20100	20100	20100	20100	0
217	20240408	170500	709680720	20100	20100	20100	20100	0
218	20240408	170400	709680720	20100	20100	20100	20100	0
219	20240408	170300	709680720	20100	20100	20100	20100	0
220	20240408	170200	709680720	20100	20100	20100	20100	0
221	20240408	170100	709680720	20100	20100	20100	20100	0
222	20240408	170000	709680720	20100	20100	20100	20100	0
223	20240408	165900	709680720	20100	20100	20100	20100	0
224	20240408	165800	709680720	20100	20100	20100	20100	0
225	20240408	165700	709680720	20100	20100	20100	20100	0
226	20240408	165600	709680720	20100	20100	20100	20100	0
227	20240408	165500	709680720	20100	20100	20100	20100	0
228	20240408	165400	709680720	20100	20100	20100	20100	0
229	20240408	165300	709680720	20100	20100	20100	20100	0
230	20240408	165200	709680720	20100	20100	20100	20100	0
231	20240408	165100	709680720	20100	20100	20100	20100	0
232	20240408	165000	709680720	20100	20100	20100	20100	0
233	20240408	164900	709680720	20100	20100	20100	20100	0
234	20240408	164800	709680720	20100	20100	20100	20100	0
235	20240408	164700	709680720	20100	20100	20100	20100	0
236	20240408	164600	709680720	20100	20100	20100	20100	0
237	20240408	164500	709680720	20100	20100	20100	20100	0
238	20240408	164400	709680720	20100	20100	20100	20100	0
239	20240408	164300	709680720	20100	20100	20100	20100	0
240	20240408	164200	709680720	20100	20100	20100	20100	0
241	20240408	164100	709680720	20100	20100	20100	20100	0
242	20240408	164000	709680720	20100	20100	20100	20100	463
243	20240408	163900	709680720	20100	20100	20100	20100	0
244	20240408	163800	709680720	20100	20100	20100	20100	0
245	20240408	163700	709680720	20100	20100	20100	20100	0
246	20240408	163600	709680720	20100	20100	20100	20100	0
247	20240408	163500	709680720	20100	20100	20100	20100	0
248	20240408	163400	709680720	20100	20100	20100	20100	0
249	20240408	163300	709680720	20100	20100	20100	20100	0
250	20240408	163200	709680720	20100	20100	20100	20100	0
251	20240408	163100	709680720	20100	20100	20100	20100	0
252	20240408	163000	709680720	20100	20100	20100	20100	0
253	20240408	162900	709680720	20100	20100	20100	20100	0
254	20240408	162800	709680720	20100	20100	20100	20100	0
255	20240408	162700	709680720	20100	20100	20100	20100	0
256	20240408	162600	709680720	20100	20100	20100	20100	0
257	20240408	162500	709680720	20100	20100	20100	20100	0
258	20240408	162400	709680720	20100	20100	20100	20100	0
259	20240408	162300	709680720	20100	20100	20100	20100	0
260	20240408	162200	709680720	20100	20100	20100	20100	0
261	20240408	162100	709680720	20100	20100	20100	20100	0
262	20240408	162000	709680720	20100	20100	20100	20100	0
263	20240408	161900	709680720	20100	20100	20100	20100	0
264	20240408	161800	709680720	20100	20100	20100	20100	0
265	20240408	161700	709680720	20100	20100	20100	20100	0
266	20240408	161600	709680720	20100	20100	20100	20100	0
267	20240408	161500	709680720	20100	20100	20100	20100	0
268	20240408	161400	709680720	20100	20100	20100	20100	0
269	20240408	161300	709680720	20100	20100	20100	20100	0
270	20240408	161200	709680720	20100	20100	20100	20100	0
271	20240408	161100	709680720	20100	20100	20100	20100	0
272	20240408	161000	709680720	20100	20100	20100	20100	463
273	20240408	160900	709680720	20100	20100	20100	20100	0
274	20240408	160800	709680720	20100	20100	20100	20100	0
275	20240408	160700	709680720	20100	20100	20100	20100	0
276	20240408	160600	709680720	20100	20100	20100	20100	0
277	20240408	160500	709680720	20100	20100	20100	20100	0
278	20240408	160400	709680720	20100	20100	20100	20100	0
279	20240408	160300	709680720	20100	20100	20100	20100	0
280	20240408	160200	709680720	20100	20100	20100	20100	0
281	20240408	160100	709680720	20100	20100	20100	20100	0
282	20240408	160000	709680720	20100	20100	20100	20100	0
283	20240408	155900	709680720	20100	20100	20100	20100	0
284	20240408	155800	709680720	20100	20100	20100	20100	0
285	20240408	155700	709680720	20100	20100	20100	20100	0
286	20240408	155600	709680720	20100	20100	20100	20100	0
287	20240408	155500	709680720	20100	20100	20100	20100	0
288	20240408	155400	709680720	20100	20100	20100	20100	0
289	20240408	155300	709680720	20100	20100	20100	20100	0
290	20240408	155200	709680720	20100	20100	20100	20100	0
291	20240408	155100	709680720	20100	20100	20100	20100	0
292	20240408	155000	709680720	20100	20100	20100	20100	0
293	20240408	154900	709680720	20100	20100	20100	20100	0
294	20240408	154800	709680720	20100	20100	20100	20100	0
295	20240408	154700	709680720	20100	20100	20100	20100	0
296	20240408	154600	709680720	20100	20100	20100	20100	0
297	20240408	154500	709680720	20100	20100	20100	20100	0
298	20240408	154400	709680720	20100	20100	20100	20100	0
299	20240408	154300	709680720	20100	20100	20100	20100	0
300	20240408	154200	709680720	20100	20100	20100	20100	0
301	20240408	154100	709680720	20100	20100	20100	20100	0
302	20240408	154000	709680720	20100	20100	20100	20100	463
303	20240408	153900	709680720	20100	20100	20100	20100	0
304	20240408	153800	709680720	20100	20100	20100	20100	0
305	20240408	153700	709680720	20100	20100	20100	20100	0
306	20240408	153600	709680720	20100	20100	20100	20100	0
307	20240408	153500	709680720	20100	20100	20100	20100	0
308	20240408	153400	709680720	20100	20100	20100	20100	0
309	20240408	153300	709680720	20100	20100	20100	20100	0
310	20240408	153200	709680720	20100	20100	20100	20100	0
311	20240408	153100	709680720	20100	20100	20100	20100	0
312	20240408	153000	709680720	20100	20100	20100	20100	463
313	20240408	152900	700374420	20050	20050	20050	20050	0
314	20240408	152800	700374420	20050	20050	20050	20050	0
315	20240408	152700	700374420	20050	20050	20050	20050	0
316	20240408	152600	700374420	20050	20050	20050	20050	0
317	20240408	152500	700374420	20050	20050	20050	20050	0
318	20240408	152400	700374420	20050	20050	20050	20050	0
319	20240408	152300	700374420	20050	20050	20050	20050	0
320	20240408	152200	700374420	20050	20050	20050	20050	0
321	20240408	152100	700374420	20050	20050	20050	20050	0
322	20240408	152000	700374420	20050	20050	20050	20050	0
323	20240408	151900	700374420	20050	19890	20100	19890	162
324	20240408	151800	697133150	19990	19890	19990	19890	28
325	20240408	151700	696575730	19890	19890	19890	19890	25
326	20240408	151600	696078480	19890	19890	19890	19890	25
327	20240408	151500	695581230	19890	19900	19900	19890	126
328	20240408	151400	693073840	19900	19900	19900	19900	238
329	20240408	151300	688337640	19980	19980	19980	19980	0
330	20240408	151200	688337640	19980	19900	19980	19900	29
331	20240408	151100	687760460	19900	19900	19900	19900	25
332	20240408	151000	687262960	19900	19990	19990	19900	46
333	20240408	150900	686345760	20100	20100	20100	20100	0
334	20240408	150800	686345760	20100	20050	20100	20050	663
335	20240408	150700	673027860	19890	19890	19890	19890	179
336	20240408	150600	669467550	19890	19890	19890	19890	75
337	20240408	150500	667975800	19890	19890	19890	19890	25
338	20240408	150400	667478550	19890	19920	19920	19890	49
339	20240408	150300	666503190	19920	19930	19930	19920	25
340	20240408	150200	666004950	19920	19920	19920	19920	25
341	20240408	150100	665506950	19920	19900	19920	19900	478
342	20240408	150000	655985230	19900	19900	19900	19900	55
343	20240408	145900	654890730	19900	19900	19900	19900	29
344	20240408	145800	654313630	19900	19900	19900	19900	45
345	20240408	145700	653418130	19900	19900	19900	19900	75
346	20240408	145600	651925630	19910	19910	19910	19910	0
347	20240408	145500	651925630	19910	19910	19910	19910	100
348	20240408	145400	649934630	19910	19910	19910	19910	0
349	20240408	145300	649934630	19910	19920	19920	19910	236
350	20240408	145200	645234880	19920	19920	19920	19920	25
351	20240408	145100	644736880	19920	19930	19930	19920	125
352	20240408	145000	642246120	19940	19940	19940	19940	25
353	20240408	144900	641747620	19940	19940	19940	19940	130
354	20240408	144800	639155420	19940	19940	19940	19940	0
355	20240408	144700	639155420	19940	19940	19940	19940	0
356	20240408	144600	639155420	19940	19940	19940	19940	0
357	20240408	144500	639155420	19940	19940	19940	19940	153
358	20240408	144400	636104600	19940	19940	19940	19940	75
359	20240408	144300	634609100	19940	19940	19940	19940	0
360	20240408	144200	634609100	19940	19940	19940	19940	0
361	20240408	144100	634609100	19940	19940	19940	19940	0
362	20240408	144000	634609100	19940	19940	19940	19940	36
363	20240408	143900	633891260	19950	19950	19950	19950	2
364	20240408	143800	633851360	19950	19950	19950	19950	0
365	20240408	143700	633851360	19950	19950	19950	19950	65
366	20240408	143600	632554610	19950	19950	19950	19950	36
367	20240408	143500	631836410	19950	19950	19950	19950	0
368	20240408	143400	631836410	19950	19950	19950	19950	0
369	20240408	143300	631836410	19950	19950	19950	19950	45
370	20240408	143200	630938660	19950	19950	19950	19950	50
371	20240408	143100	629941160	19950	19950	19950	19950	0
372	20240408	143000	629941160	19950	19950	19950	19950	39
373	20240408	142900	629163110	19950	19950	19950	19950	102
374	20240408	142800	627128210	19950	19950	19950	19950	25
375	20240408	142700	626629460	19950	19950	19950	19950	25
376	20240408	142600	626130710	19950	19950	19950	19950	78
377	20240408	142500	624574610	19950	19950	19950	19950	0
378	20240408	142400	624574610	19950	19950	19950	19950	130
379	20240408	142300	621981110	19950	19950	19950	19950	0
380	20240408	142200	621981110	19950	19950	19950	19950	0
381	20240408	142100	621981110	19950	19950	19950	19950	0
382	20240408	142000	621981110	19950	19950	19950	19950	25
383	20240408	141900	621482360	19950	19950	19950	19950	6
384	20240408	141800	621362660	19950	19950	19950	19950	25
385	20240408	141700	620863910	19950	19950	19950	19950	75
386	20240408	141600	619367660	19950	19950	19950	19950	0
387	20240408	141500	619367660	19950	19910	19950	19900	254
388	20240408	141400	614308870	19950	19950	19950	19950	0
389	20240408	141300	614308870	19950	19950	19950	19950	0
390	20240408	141200	614308870	19950	19950	19950	19950	5
391	20240408	141100	614209120	20050	19990	20050	19990	26
392	20240408	141000	613689320	19990	19990	19990	19990	128
393	20240408	140900	611130600	20000	20000	20000	20000	0
394	20240408	140800	611130600	20000	20000	20000	20000	0
395	20240408	140700	611130600	20000	20000	20000	20000	41
396	20240408	140600	610310600	20000	19900	20000	19900	175
397	20240408	140500	606813100	19900	19860	19900	19860	49
398	20240408	140400	605839000	19860	19860	19860	19860	50
399	20240408	140300	604846000	19830	19830	19830	19830	25
400	20240408	140200	604350250	19830	19830	19830	19830	25
401	20240408	140100	603854500	19820	19820	19820	19820	50
402	20240408	140000	602863500	19820	19820	19820	19820	25
403	20240408	135900	602368000	19820	19820	19820	19820	25
404	20240408	135800	601872500	19810	19840	19840	19810	505
405	20240408	135700	591859150	19850	19850	19850	19850	2
406	20240408	135600	591819450	19860	19860	19860	19860	225
407	20240408	135500	587350950	19860	19860	19860	19860	0
408	20240408	135400	587350950	19860	19860	19860	19860	0
409	20240408	135300	587350950	19860	19860	19860	19860	1
410	20240408	135200	587331090	19860	19860	19860	19860	0
411	20240408	135100	587331090	19860	19870	19870	19860	112
412	20240408	135000	585105770	19870	19870	19870	19870	0
413	20240408	134900	585105770	19870	19850	19870	19840	920
414	20240408	134800	566843660	19860	19880	19880	19860	355
415	20240408	134700	559788360	19890	19890	19890	19890	22
416	20240408	134600	559350780	19890	19890	19890	19890	78
417	20240408	134500	557799360	19890	19890	19890	19890	0
418	20240408	134400	557799360	19890	19890	19890	19890	22
419	20240408	134300	557361780	19890	19890	19890	19890	28
420	20240408	134200	556804860	19890	19890	19890	19890	147
421	20240408	134100	553881030	19890	19890	19890	19890	0
422	20240408	134000	553881030	19890	19890	19890	19890	74
423	20240408	133900	552409170	19890	19890	19890	19890	50
424	20240408	133800	551414670	19890	19890	19890	19890	0
425	20240408	133700	551414670	19890	19890	19890	19890	25
426	20240408	133600	550917420	19890	19890	19890	19890	73
427	20240408	133500	549465450	19890	19890	19890	19880	125
428	20240408	133400	546979840	19890	19890	19890	19890	536
429	20240408	133300	536318800	20150	20150	20150	20150	0
430	20240408	133200	536318800	20150	19900	20150	19900	182
431	20240408	133100	532693710	19900	19900	19900	19900	70
432	20240408	133000	531300710	19900	19900	19900	19900	0
433	20240408	132900	531300710	19900	19900	19900	19900	10
434	20240408	132800	531101710	19900	19900	19900	19900	0
435	20240408	132700	531101710	19900	19900	19900	19900	163
436	20240408	132600	527858010	19910	19900	19970	19900	149
437	20240408	132500	524891760	19900	19900	19900	19900	25
438	20240408	132400	524394260	19900	19910	19910	19900	348
439	20240408	132300	517468580	19910	19910	19910	19910	112
440	20240408	132200	515238660	19910	19910	19910	19910	101
441	20240408	132100	513227750	19910	19910	19910	19910	0
442	20240408	132000	513227750	19910	19910	19910	19910	0
443	20240408	131900	513227750	19910	19910	19910	19910	0
444	20240408	131800	513227750	19910	19910	19910	19910	0
445	20240408	131700	513227750	19910	19910	19910	19910	0
446	20240408	131600	513227750	19910	19920	19920	19910	24
447	20240408	131500	512749810	19910	19910	19910	19910	29
448	20240408	131400	512172420	19910	19910	19910	19910	70
449	20240408	131300	510778720	19910	19910	19910	19910	2
450	20240408	131200	510738900	19910	19910	19910	19910	0
451	20240408	131100	510738900	19910	19910	19910	19910	25
452	20240408	131000	510241150	19910	19910	19910	19900	311
453	20240408	130900	504049170	19920	19920	19920	19920	0
454	20240408	130800	504049170	19920	19920	19920	19920	0
455	20240408	130700	504049170	19920	19920	19920	19920	0
456	20240408	130600	504049170	19920	19920	19920	19920	143
457	20240408	130500	501200610	19920	19920	19920	19920	1
458	20240408	130400	501180690	19920	19920	19920	19920	2
459	20240408	130300	501140850	19930	19930	19930	19930	0
460	20240408	130200	501140850	19930	19930	19930	19930	0
461	20240408	130100	501140850	19930	19930	19930	19930	200
462	20240408	130000	497154850	19930	19930	19930	19930	7
463	20240408	125900	497015340	19950	19950	19950	19950	0
464	20240408	125800	497015340	19950	19950	19950	19950	0
465	20240408	125700	497015340	19950	19950	19950	19950	1
466	20240408	125600	496995390	20100	20100	20100	20100	0
467	20240408	125500	496995390	20100	20100	20100	20100	0
468	20240408	125400	496995390	20100	20100	20100	20100	0
469	20240408	125300	496995390	20100	20100	20100	19980	111
470	20240408	125200	494772160	20150	19840	20150	19840	283
471	20240408	125100	489156280	19840	19860	19860	19840	725
472	20240408	125000	474766230	19860	19860	19860	19860	25
473	20240408	124900	474269730	19860	19870	19880	19860	307
474	20240408	124800	468169560	19870	19870	19870	19870	79
475	20240408	124700	466599830	20200	20200	20200	20200	0
476	20240408	124600	466599830	20200	20200	20200	20200	0
477	20240408	124500	466599830	20200	20200	20200	20200	0
478	20240408	124400	466599830	20200	20200	20200	20200	0
479	20240408	124300	466599830	20200	20200	20200	20200	0
480	20240408	124200	466599830	20200	20200	20200	20200	0
481	20240408	124100	466599830	20200	20200	20200	20200	0
482	20240408	124000	466599830	20200	20200	20200	20200	0
483	20240408	123900	466599830	20200	20200	20200	20200	0
484	20240408	123800	466599830	20200	20200	20200	20200	0
485	20240408	123700	466599830	20200	19900	20200	19900	140
486	20240408	123600	463811760	19900	19900	19900	19900	0
487	20240408	123500	463811760	19900	19860	19900	19860	26
488	20240408	123400	463295360	19860	19900	19900	19860	161
489	20240408	123300	460091500	19920	19920	19920	19920	0
490	20240408	123200	460091500	19920	19920	19920	19920	20
491	20240408	123100	459693100	19920	19920	19920	19920	40
492	20240408	123000	458896300	19920	19900	19920	19900	75
493	20240408	122900	457403400	19900	19910	19910	19900	346
494	20240408	122800	450516470	19910	19920	19920	19910	37
495	20240408	122700	449779660	19920	19920	19920	19920	25
496	20240408	122600	449281660	19920	19920	19920	19920	25
497	20240408	122500	448783660	19920	19920	19920	19920	25
498	20240408	122400	448285660	19920	19920	19920	19920	35
499	20240408	122300	447588460	19920	19920	19920	19920	40
500	20240408	122200	446791660	19920	19920	19920	19920	213
501	20240408	122100	442548700	19920	19920	19920	19920	0
502	20240408	122000	442548700	19920	19930	19930	19920	113
503	20240408	121900	440296620	19950	19950	19950	19950	0
504	20240408	121800	440296620	19950	19950	19950	19950	0
505	20240408	121700	440296620	19950	19950	19950	19950	0
506	20240408	121600	440296620	19950	19950	19950	19950	48
507	20240408	121500	439339020	19950	19950	19950	19950	50
508	20240408	121400	438341520	19950	19950	19950	19950	2
509	20240408	121300	438301620	20000	19940	20000	19940	57
510	20240408	121200	437161920	19940	19940	19940	19940	20
511	20240408	121100	436763120	19940	19940	19940	19940	25
512	20240408	121000	436264620	19940	19940	19940	19940	61
513	20240408	120900	435048280	19940	19940	19940	19940	4
514	20240408	120800	434968520	19940	19940	19940	19940	50
515	20240408	120700	433971520	19940	19940	19940	19940	25
516	20240408	120600	433473020	19940	19940	19940	19940	25
517	20240408	120500	432974520	19940	19940	19940	19940	25
518	20240408	120400	432476020	19940	19940	19940	19940	25
519	20240408	120300	431977520	19940	19940	19940	19940	65
520	20240408	120200	430681420	19940	19940	19940	19940	26
521	20240408	120100	430162980	19940	19940	19940	19940	25
522	20240408	120000	429664480	19940	19940	19940	19940	101
523	20240408	115900	427650540	19940	19940	19940	19940	0
524	20240408	115800	427650540	19940	19940	19940	19940	0
525	20240408	115700	427650540	19940	19940	19940	19940	25
526	20240408	115600	427152040	19940	19940	19940	19940	50
527	20240408	115500	426155040	19940	19940	19940	19940	30
528	20240408	115400	425556840	19940	19940	19940	19940	55
529	20240408	115300	424460140	19940	19940	19940	19940	0
530	20240408	115200	424460140	19940	19940	19940	19940	26
531	20240408	115100	423941700	19940	19940	19940	19940	25
532	20240408	115000	423443200	19940	19940	19940	19940	93
533	20240408	114900	421588780	19940	19940	19940	19940	0
534	20240408	114800	421588780	19940	19940	19940	19940	10
535	20240408	114700	421389380	19940	19940	19940	19940	0
536	20240408	114600	421389380	19940	19940	19940	19940	50
537	20240408	114500	420392380	19940	19930	19940	19930	155
538	20240408	114400	417301930	19930	19950	19950	19930	260
539	20240408	114300	412117540	19970	19970	19970	19970	0
540	20240408	114200	412117540	19970	19970	19970	19970	0
541	20240408	114100	412117540	19970	19970	19970	19970	2
542	20240408	114000	412077600	19970	19970	19970	19970	20
543	20240408	113900	411678200	19970	19970	19970	19970	112
544	20240408	113800	409441560	19970	19970	19970	19970	50
545	20240408	113700	408443060	19970	19970	19970	19970	26
546	20240408	113600	407923840	19970	19950	19970	19950	37
547	20240408	113500	407185450	19950	19950	19950	19950	37
548	20240408	113400	406447300	19960	19970	19970	19960	50
549	20240408	113300	405449140	19970	19970	19970	19970	37
550	20240408	113200	404710250	19970	19970	19970	19970	340
551	20240408	113100	397920450	19970	19970	19970	19970	25
552	20240408	113000	397421200	19970	19970	19970	19970	50
553	20240408	112900	396422700	19970	19990	19990	19970	233
554	20240408	112800	391766430	19990	19990	20100	19990	77
555	20240408	112700	390226590	19990	19970	19990	19970	234
556	20240408	112600	385553130	19970	19940	19970	19940	120
557	20240408	112500	383158230	19940	19940	19940	19940	80
558	20240408	112400	381563030	19940	19940	19940	19940	0
559	20240408	112300	381563030	19940	19940	19940	19940	0
560	20240408	112200	381563030	19940	19940	19940	19940	40
561	20240408	112100	380765430	19940	19910	19940	19910	125
562	20240408	112000	378273680	19900	19930	19930	19900	261
563	20240408	111900	373078560	19940	19940	19940	19940	56
564	20240408	111800	371961920	19970	19970	19970	19970	0
565	20240408	111700	371961920	19970	19970	19970	19970	20
566	20240408	111600	371562520	19970	19970	19970	19970	10
567	20240408	111500	371362820	19970	19970	19970	19970	79
568	20240408	111400	369785190	19980	19940	19980	19940	264
569	20240408	111300	364516230	19980	19980	19980	19980	1
570	20240408	111200	364496250	19980	19990	19990	19980	50
571	20240408	111100	363496950	20000	20000	20000	20000	10
572	20240408	111000	363296950	20050	20050	20050	20050	0
573	20240408	110900	363296950	20050	20050	20050	20050	0
574	20240408	110800	363296950	20050	19920	20050	19910	40
575	20240408	110700	362500360	19920	19910	19920	19910	50
576	20240408	110600	361504610	19910	19910	19910	19910	25
577	20240408	110500	361006860	19910	19910	19910	19910	73
578	20240408	110400	359553430	19910	19930	19930	19910	25
579	20240408	110300	359055640	19910	19920	19920	19910	25
580	20240408	110200	358557770	19910	19940	19940	19900	1499
581	20240408	110100	328710460	19950	19940	19950	19930	585
582	20240408	110000	317049330	19940	19980	20000	19940	648
583	20240408	105900	304108080	20000	20000	20000	20000	0
584	20240408	105800	304108080	20000	20100	20100	20000	101
585	20240408	105700	302084230	20150	20150	20150	20150	1
586	20240408	105600	302064080	20100	19970	20150	19970	31
587	20240408	105500	301443950	20000	20050	20050	19970	3190
588	20240408	105400	237666450	20050	20050	20050	20050	101
589	20240408	105300	235641400	20050	20150	20150	20050	326
590	20240408	105200	229105000	20050	20100	20100	20050	295
591	20240408	105100	223187050	20100	20100	20100	20100	98
592	20240408	105000	221217250	20150	20150	20150	20150	0
593	20240408	104900	221217250	20150	20150	20150	20150	0
594	20240408	104800	221217250	20150	20150	20150	20150	71
595	20240408	104700	219786600	20200	20200	20200	20200	9
596	20240408	104600	219604800	20200	20200	20200	20200	0
597	20240408	104500	219604800	20200	20200	20200	20200	100
598	20240408	104400	217584800	20200	20200	20200	20200	0
599	20240408	104300	217584800	20200	20200	20200	20200	160
600	20240408	104200	214352800	20250	20250	20250	20250	215
601	20240408	104100	209999050	20250	20250	20250	20250	25
602	20240408	104000	209492800	20200	20200	20200	20200	25
603	20240408	103900	208987800	20200	20200	20200	20200	25
604	20240408	103800	208482800	20200	20200	20200	20200	25
605	20240408	103700	207977800	20200	20150	20200	20150	788
606	20240408	103600	192075200	20200	20200	20200	20200	557
607	20240408	103500	180823800	20200	20250	20250	20200	284
608	20240408	103400	175073050	20300	20300	20300	20300	100
609	20240408	103300	173043050	20250	20300	20300	20250	307
610	20240408	103200	166812500	20300	20300	20300	20300	169
611	20240408	103100	163381800	20350	20350	20350	20350	100
612	20240408	103000	161346800	20350	20350	20350	20350	134
613	20240408	102900	158619900	20350	20400	20400	20350	11
614	20240408	102800	158395750	20450	20450	20450	20450	5
615	20240408	102700	158293500	20450	20450	20450	20450	5
616	20240408	102600	158191250	20450	20450	20450	20450	0
617	20240408	102500	158191250	20450	20450	20450	20450	0
618	20240408	102400	158191250	20450	20450	20450	20450	0
619	20240408	102300	158191250	20450	20450	20450	20450	0
620	20240408	102200	158191250	20450	20450	20450	20450	0
621	20240408	102100	158191250	20450	20450	20450	20450	0
622	20240408	102000	158191250	20450	20450	20450	20450	1
623	20240408	101900	158170800	20500	20500	20500	20500	1
624	20240408	101800	158150300	20550	20550	20550	20550	0
625	20240408	101700	158150300	20550	20400	20550	20350	117
626	20240408	101600	155768650	20400	20450	20450	20400	517
627	20240408	101500	145220900	20450	20450	20450	20450	50
628	20240408	101400	144198400	20450	20450	20450	20450	25
629	20240408	101300	143687150	20450	20550	20550	20450	598
630	20240408	101200	131409300	20600	20600	20600	20600	0
631	20240408	101100	131409300	20600	20600	20600	20600	0
632	20240408	101000	131409300	20600	20600	20600	20600	0
633	20240408	100900	131409300	20600	20600	20600	20600	18
634	20240408	100800	131038500	20600	20600	20600	20600	0
635	20240408	100700	131038500	20600	20600	20600	20600	0
636	20240408	100600	131038500	20600	20600	20600	20600	100
637	20240408	100500	128978500	20600	20600	20600	20600	100
638	20240408	100400	126918500	20600	20600	20600	20600	0
639	20240408	100300	126918500	20600	20600	20600	20600	0
640	20240408	100200	126918500	20600	20600	20600	20600	0
641	20240408	100100	126918500	20600	20600	20600	20600	0
642	20240408	100000	126918500	20600	20600	20600	20600	1
643	20240408	095900	126897900	20600	20600	20600	20600	0
644	20240408	095800	126897900	20600	20600	20600	20600	61
645	20240408	095700	125641300	20600	20600	20600	20600	50
646	20240408	095600	124611300	20600	20650	20650	20600	67
647	20240408	095500	123230350	20650	20600	20650	20600	34
648	20240408	095400	122529500	20600	20600	20600	20600	25
649	20240408	095300	122014500	20600	20600	20600	20600	26
650	20240408	095200	121478900	20600	20600	20600	20600	200
651	20240408	095100	117358900	20650	20650	20650	20650	0
652	20240408	095000	117358900	20650	20650	20700	20650	3
653	20240408	094900	117296900	20600	20600	20600	20600	237
654	20240408	094800	112414700	20600	20600	20600	20600	5
655	20240408	094700	112311700	20600	20600	20600	20600	9
656	20240408	094600	112126300	20600	20600	20600	20600	25
657	20240408	094500	111611300	20550	20550	20550	20550	25
658	20240408	094400	111097550	20550	20600	20600	20550	61
659	20240408	094300	109842500	20600	20600	20600	20600	70
660	20240408	094200	108400500	20650	20650	20650	20650	0
661	20240408	094100	108400500	20650	20650	20650	20650	0
662	20240408	094000	108400500	20650	20650	20650	20650	0
663	20240408	093900	108400500	20650	20650	20650	20650	0
664	20240408	093800	108400500	20650	20650	20650	20650	28
665	20240408	093700	107822300	20700	20700	20700	20700	0
666	20240408	093600	107822300	20700	20700	20700	20700	357
667	20240408	093500	100432400	20700	20700	20700	20700	169
668	20240408	093400	96934100	20800	20650	21250	20650	281
669	20240408	093300	91047450	20650	20650	20650	20650	47
670	20240408	093200	90076900	20700	20700	20700	20700	25
671	20240408	093100	89559400	20700	20700	20700	20700	37
672	20240408	093000	88793500	20700	20700	20700	20550	247
673	20240408	092900	83684350	20550	20750	20750	20500	803
674	20240408	092800	67042000	21000	21000	21000	21000	0
675	20240408	092700	67042000	21000	20750	21000	20750	134
676	20240408	092600	64260050	20950	21000	21000	20950	1089
677	20240408	092500	41443500	21150	21150	21150	21150	1
678	20240408	092400	41422350	20950	21000	21000	20950	27
679	20240408	092300	40855950	20950	20950	20950	20950	0
680	20240408	092200	40855950	20950	20950	20950	20950	42
681	20240408	092100	39976050	20950	21000	21050	20950	310
682	20240408	092000	33471700	20950	20900	20950	20900	19
683	20240408	091900	33074000	20850	20850	20850	20850	100
684	20240408	091800	30989000	20850	20850	20850	20850	0
685	20240408	091700	30989000	20850	20850	20850	20850	1
686	20240408	091600	30968150	20850	20800	20850	20800	72
687	20240408	091500	29469450	20800	20800	20800	20800	0
688	20240408	091400	29469450	20800	20900	20900	20750	697
689	20240408	091300	14976050	20850	20850	20850	20850	0
690	20240408	091200	14976050	20850	20850	20850	20850	0
691	20240408	091100	14976050	20850	20850	20850	20850	0
692	20240408	091000	14976050	20850	20850	20850	20850	0
693	20240408	090900	14976050	20850	20850	20850	20850	0
694	20240408	090800	14976050	20850	20850	20850	20850	0
695	20240408	090700	14976050	20850	20850	20850	20850	0
696	20240408	090600	14976050	20850	20850	20850	20850	50
697	20240408	090500	13933550	20850	20850	20850	20850	0
698	20240408	090400	13933550	20850	21350	21350	20850	38
699	20240408	090300	13140000	20900	20750	20900	20750	34
700	20240408	090200	12429850	20900	20850	20900	20850	52
701	20240408	090100	11345550	20650	20750	20750	20650	347
702	20240408	090000	4150000	20750	20750	20750	20750	200