KissMeData/318410/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204000	335530100	12600	12600	12600	12600	2618
3	20240408	203900	335530100	12600	12600	12600	12600	0
4	20240408	203800	335530100	12600	12600	12600	12600	0
5	20240408	203700	335530100	12600	12600	12600	12600	0
6	20240408	203600	335530100	12600	12600	12600	12600	0
7	20240408	203500	335530100	12600	12600	12600	12600	0
8	20240408	203400	335530100	12600	12600	12600	12600	0
9	20240408	203300	335530100	12600	12600	12600	12600	0
10	20240408	203200	335530100	12600	12600	12600	12600	0
11	20240408	203100	335530100	12600	12600	12600	12600	0
12	20240408	203000	335530100	12600	12600	12600	12600	0
13	20240408	202900	335530100	12600	12600	12600	12600	0
14	20240408	202800	335530100	12600	12600	12600	12600	0
15	20240408	202700	335530100	12600	12600	12600	12600	0
16	20240408	202600	335530100	12600	12600	12600	12600	0
17	20240408	202500	335530100	12600	12600	12600	12600	0
18	20240408	202400	335530100	12600	12600	12600	12600	0
19	20240408	202300	335530100	12600	12600	12600	12600	0
20	20240408	202200	335530100	12600	12600	12600	12600	0
21	20240408	202100	335530100	12600	12600	12600	12600	0
22	20240408	202000	335530100	12600	12600	12600	12600	0
23	20240408	201900	335530100	12600	12600	12600	12600	0
24	20240408	201800	335530100	12600	12600	12600	12600	0
25	20240408	201700	335530100	12600	12600	12600	12600	0
26	20240408	201600	335530100	12600	12600	12600	12600	0
27	20240408	201500	335530100	12600	12600	12600	12600	0
28	20240408	201400	335530100	12600	12600	12600	12600	0
29	20240408	201300	335530100	12600	12600	12600	12600	0
30	20240408	201200	335530100	12600	12600	12600	12600	0
31	20240408	201100	335530100	12600	12600	12600	12600	0
32	20240408	201000	335530100	12600	12600	12600	12600	2618
33	20240408	200900	335530100	12600	12600	12600	12600	0
34	20240408	200800	335530100	12600	12600	12600	12600	0
35	20240408	200700	335530100	12600	12600	12600	12600	0
36	20240408	200600	335530100	12600	12600	12600	12600	0
37	20240408	200500	335530100	12600	12600	12600	12600	0
38	20240408	200400	335530100	12600	12600	12600	12600	0
39	20240408	200300	335530100	12600	12600	12600	12600	0
40	20240408	200200	335530100	12600	12600	12600	12600	0
41	20240408	200100	335530100	12600	12600	12600	12600	0
42	20240408	200000	335530100	12600	12600	12600	12600	0
43	20240408	195900	335530100	12600	12600	12600	12600	0
44	20240408	195800	335530100	12600	12600	12600	12600	0
45	20240408	195700	335530100	12600	12600	12600	12600	0
46	20240408	195600	335530100	12600	12600	12600	12600	0
47	20240408	195500	335530100	12600	12600	12600	12600	0
48	20240408	195400	335530100	12600	12600	12600	12600	0
49	20240408	195300	335530100	12600	12600	12600	12600	0
50	20240408	195200	335530100	12600	12600	12600	12600	0
51	20240408	195100	335530100	12600	12600	12600	12600	0
52	20240408	195000	335530100	12600	12600	12600	12600	0
53	20240408	194900	335530100	12600	12600	12600	12600	0
54	20240408	194800	335530100	12600	12600	12600	12600	0
55	20240408	194700	335530100	12600	12600	12600	12600	0
56	20240408	194600	335530100	12600	12600	12600	12600	0
57	20240408	194500	335530100	12600	12600	12600	12600	0
58	20240408	194400	335530100	12600	12600	12600	12600	0
59	20240408	194300	335530100	12600	12600	12600	12600	0
60	20240408	194200	335530100	12600	12600	12600	12600	0
61	20240408	194100	335530100	12600	12600	12600	12600	0
62	20240408	194000	335530100	12600	12600	12600	12600	2618
63	20240408	193900	335530100	12600	12600	12600	12600	0
64	20240408	193800	335530100	12600	12600	12600	12600	0
65	20240408	193700	335530100	12600	12600	12600	12600	0
66	20240408	193600	335530100	12600	12600	12600	12600	0
67	20240408	193500	335530100	12600	12600	12600	12600	0
68	20240408	193400	335530100	12600	12600	12600	12600	0
69	20240408	193300	335530100	12600	12600	12600	12600	0
70	20240408	193200	335530100	12600	12600	12600	12600	0
71	20240408	193100	335530100	12600	12600	12600	12600	0
72	20240408	193000	335530100	12600	12600	12600	12600	0
73	20240408	192900	335530100	12600	12600	12600	12600	0
74	20240408	192800	335530100	12600	12600	12600	12600	0
75	20240408	192700	335530100	12600	12600	12600	12600	0
76	20240408	192600	335530100	12600	12600	12600	12600	0
77	20240408	192500	335530100	12600	12600	12600	12600	0
78	20240408	192400	335530100	12600	12600	12600	12600	0
79	20240408	192300	335530100	12600	12600	12600	12600	0
80	20240408	192200	335530100	12600	12600	12600	12600	0
81	20240408	192100	335530100	12600	12600	12600	12600	0
82	20240408	192000	335530100	12600	12600	12600	12600	0
83	20240408	191900	335530100	12600	12600	12600	12600	0
84	20240408	191800	335530100	12600	12600	12600	12600	0
85	20240408	191700	335530100	12600	12600	12600	12600	0
86	20240408	191600	335530100	12600	12600	12600	12600	0
87	20240408	191500	335530100	12600	12600	12600	12600	0
88	20240408	191400	335530100	12600	12600	12600	12600	0
89	20240408	191300	335530100	12600	12600	12600	12600	0
90	20240408	191200	335530100	12600	12600	12600	12600	0
91	20240408	191100	335530100	12600	12600	12600	12600	0
92	20240408	191000	335530100	12600	12600	12600	12600	2618
93	20240408	190900	335530100	12600	12600	12600	12600	0
94	20240408	190800	335530100	12600	12600	12600	12600	0
95	20240408	190700	335530100	12600	12600	12600	12600	0
96	20240408	190600	335530100	12600	12600	12600	12600	0
97	20240408	190500	335530100	12600	12600	12600	12600	0
98	20240408	190400	335530100	12600	12600	12600	12600	0
99	20240408	190300	335530100	12600	12600	12600	12600	0
100	20240408	190200	335530100	12600	12600	12600	12600	0
101	20240408	190100	335530100	12600	12600	12600	12600	0
102	20240408	190000	335530100	12600	12600	12600	12600	0
103	20240408	185900	335530100	12600	12600	12600	12600	0
104	20240408	185800	335530100	12600	12600	12600	12600	0
105	20240408	185700	335530100	12600	12600	12600	12600	0
106	20240408	185600	335530100	12600	12600	12600	12600	0
107	20240408	185500	335530100	12600	12600	12600	12600	0
108	20240408	185400	335530100	12600	12600	12600	12600	0
109	20240408	185300	335530100	12600	12600	12600	12600	0
110	20240408	185200	335530100	12600	12600	12600	12600	0
111	20240408	185100	335530100	12600	12600	12600	12600	0
112	20240408	185000	335530100	12600	12600	12600	12600	0
113	20240408	184900	335530100	12600	12600	12600	12600	0
114	20240408	184800	335530100	12600	12600	12600	12600	0
115	20240408	184700	335530100	12600	12600	12600	12600	0
116	20240408	184600	335530100	12600	12600	12600	12600	0
117	20240408	184500	335530100	12600	12600	12600	12600	0
118	20240408	184400	335530100	12600	12600	12600	12600	0
119	20240408	184300	335530100	12600	12600	12600	12600	0
120	20240408	184200	335530100	12600	12600	12600	12600	0
121	20240408	184100	335530100	12600	12600	12600	12600	0
122	20240408	184000	335530100	12600	12600	12600	12600	2618
123	20240408	183900	335530100	12600	12600	12600	12600	0
124	20240408	183800	335530100	12600	12600	12600	12600	0
125	20240408	183700	335530100	12600	12600	12600	12600	0
126	20240408	183600	335530100	12600	12600	12600	12600	0
127	20240408	183500	335530100	12600	12600	12600	12600	0
128	20240408	183400	335530100	12600	12600	12600	12600	0
129	20240408	183300	335530100	12600	12600	12600	12600	0
130	20240408	183200	335530100	12600	12600	12600	12600	0
131	20240408	183100	335530100	12600	12600	12600	12600	0
132	20240408	183000	335530100	12600	12600	12600	12600	0
133	20240408	182900	335530100	12600	12600	12600	12600	0
134	20240408	182800	335530100	12600	12600	12600	12600	0
135	20240408	182700	335530100	12600	12600	12600	12600	0
136	20240408	182600	335530100	12600	12600	12600	12600	0
137	20240408	182500	335530100	12600	12600	12600	12600	0
138	20240408	182400	335530100	12600	12600	12600	12600	0
139	20240408	182300	335530100	12600	12600	12600	12600	0
140	20240408	182200	335530100	12600	12600	12600	12600	0
141	20240408	182100	335530100	12600	12600	12600	12600	0
142	20240408	182000	335530100	12600	12600	12600	12600	0
143	20240408	181900	335530100	12600	12600	12600	12600	0
144	20240408	181800	335530100	12600	12600	12600	12600	0
145	20240408	181700	335530100	12600	12600	12600	12600	0
146	20240408	181600	335530100	12600	12600	12600	12600	0
147	20240408	181500	335530100	12600	12600	12600	12600	0
148	20240408	181400	335530100	12600	12600	12600	12600	0
149	20240408	181300	335530100	12600	12600	12600	12600	0
150	20240408	181200	335530100	12600	12600	12600	12600	0
151	20240408	181100	335530100	12600	12600	12600	12600	0
152	20240408	181000	335530100	12600	12600	12600	12600	2618
153	20240408	180900	335530100	12600	12600	12600	12600	0
154	20240408	180800	335530100	12600	12600	12600	12600	0
155	20240408	180700	335530100	12600	12600	12600	12600	0
156	20240408	180600	335530100	12600	12600	12600	12600	0
157	20240408	180500	335530100	12600	12600	12600	12600	0
158	20240408	180400	335530100	12600	12600	12600	12600	0
159	20240408	180300	335530100	12600	12600	12600	12600	0
160	20240408	180200	335530100	12600	12600	12600	12600	0
161	20240408	180100	335530100	12600	12600	12600	12600	0
162	20240408	180000	335530100	12600	12600	12600	12600	0
163	20240408	175900	335530100	12600	12600	12600	12600	0
164	20240408	175800	335530100	12600	12600	12600	12600	0
165	20240408	175700	335530100	12600	12600	12600	12600	0
166	20240408	175600	335530100	12600	12600	12600	12600	0
167	20240408	175500	335530100	12600	12600	12600	12600	0
168	20240408	175400	335530100	12600	12600	12600	12600	0
169	20240408	175300	335530100	12600	12600	12600	12600	0
170	20240408	175200	335530100	12600	12600	12600	12600	0
171	20240408	175100	335530100	12600	12600	12600	12600	0
172	20240408	175000	335530100	12600	12600	12600	12600	0
173	20240408	174900	335530100	12600	12600	12600	12600	0
174	20240408	174800	335530100	12600	12600	12600	12600	0
175	20240408	174700	335530100	12600	12600	12600	12600	0
176	20240408	174600	335530100	12600	12600	12600	12600	0
177	20240408	174500	335530100	12600	12600	12600	12600	0
178	20240408	174400	335530100	12600	12600	12600	12600	0
179	20240408	174300	335530100	12600	12600	12600	12600	0
180	20240408	174200	335530100	12600	12600	12600	12600	0
181	20240408	174100	335530100	12600	12600	12600	12600	0
182	20240408	174000	335530100	12600	12600	12600	12600	2618
183	20240408	173900	335530100	12600	12600	12600	12600	0
184	20240408	173800	335530100	12600	12600	12600	12600	0
185	20240408	173700	335530100	12600	12600	12600	12600	0
186	20240408	173600	335530100	12600	12600	12600	12600	0
187	20240408	173500	335530100	12600	12600	12600	12600	0
188	20240408	173400	335530100	12600	12600	12600	12600	0
189	20240408	173300	335530100	12600	12600	12600	12600	0
190	20240408	173200	335530100	12600	12600	12600	12600	0
191	20240408	173100	335530100	12600	12600	12600	12600	0
192	20240408	173000	335530100	12600	12600	12600	12600	0
193	20240408	172900	335530100	12600	12600	12600	12600	0
194	20240408	172800	335530100	12600	12600	12600	12600	0
195	20240408	172700	335530100	12600	12600	12600	12600	0
196	20240408	172600	335530100	12600	12600	12600	12600	0
197	20240408	172500	335530100	12600	12600	12600	12600	0
198	20240408	172400	335530100	12600	12600	12600	12600	0
199	20240408	172300	335530100	12600	12600	12600	12600	0
200	20240408	172200	335530100	12600	12600	12600	12600	0
201	20240408	172100	335530100	12600	12600	12600	12600	0
202	20240408	172000	335530100	12600	12600	12600	12600	0
203	20240408	171900	335530100	12600	12600	12600	12600	0
204	20240408	171800	335530100	12600	12600	12600	12600	0
205	20240408	171700	335530100	12600	12600	12600	12600	0
206	20240408	171600	335530100	12600	12600	12600	12600	0
207	20240408	171500	335530100	12600	12600	12600	12600	0
208	20240408	171400	335530100	12600	12600	12600	12600	0
209	20240408	171300	335530100	12600	12600	12600	12600	0
210	20240408	171200	335530100	12600	12600	12600	12600	0
211	20240408	171100	335530100	12600	12600	12600	12600	0
212	20240408	171000	335530100	12600	12600	12600	12600	2618
213	20240408	170900	335530100	12600	12600	12600	12600	0
214	20240408	170800	335530100	12600	12600	12600	12600	0
215	20240408	170700	335530100	12600	12600	12600	12600	0
216	20240408	170600	335530100	12600	12600	12600	12600	0
217	20240408	170500	335530100	12600	12600	12600	12600	0
218	20240408	170400	335530100	12600	12600	12600	12600	0
219	20240408	170300	335530100	12600	12600	12600	12600	0
220	20240408	170200	335530100	12600	12600	12600	12600	0
221	20240408	170100	335530100	12600	12600	12600	12600	0
222	20240408	170000	335530100	12600	12600	12600	12600	0
223	20240408	165900	335530100	12600	12600	12600	12600	0
224	20240408	165800	335530100	12600	12600	12600	12600	0
225	20240408	165700	335530100	12600	12600	12600	12600	0
226	20240408	165600	335530100	12600	12600	12600	12600	0
227	20240408	165500	335530100	12600	12600	12600	12600	0
228	20240408	165400	335530100	12600	12600	12600	12600	0
229	20240408	165300	335530100	12600	12600	12600	12600	0
230	20240408	165200	335530100	12600	12600	12600	12600	0
231	20240408	165100	335530100	12600	12600	12600	12600	0
232	20240408	165000	335530100	12600	12600	12600	12600	0
233	20240408	164900	335530100	12600	12600	12600	12600	0
234	20240408	164800	335530100	12600	12600	12600	12600	0
235	20240408	164700	335530100	12600	12600	12600	12600	0
236	20240408	164600	335530100	12600	12600	12600	12600	0
237	20240408	164500	335530100	12600	12600	12600	12600	0
238	20240408	164400	335530100	12600	12600	12600	12600	0
239	20240408	164300	335530100	12600	12600	12600	12600	0
240	20240408	164200	335530100	12600	12600	12600	12600	0
241	20240408	164100	335530100	12600	12600	12600	12600	0
242	20240408	164000	335530100	12600	12600	12600	12600	2618
243	20240408	163900	335530100	12600	12600	12600	12600	0
244	20240408	163800	335530100	12600	12600	12600	12600	0
245	20240408	163700	335530100	12600	12600	12600	12600	0
246	20240408	163600	335530100	12600	12600	12600	12600	0
247	20240408	163500	335530100	12600	12600	12600	12600	0
248	20240408	163400	335530100	12600	12600	12600	12600	0
249	20240408	163300	335530100	12600	12600	12600	12600	0
250	20240408	163200	335530100	12600	12600	12600	12600	0
251	20240408	163100	335530100	12600	12600	12600	12600	0
252	20240408	163000	335530100	12600	12600	12600	12600	0
253	20240408	162900	335530100	12600	12600	12600	12600	0
254	20240408	162800	335530100	12600	12600	12600	12600	0
255	20240408	162700	335530100	12600	12600	12600	12600	0
256	20240408	162600	335530100	12600	12600	12600	12600	0
257	20240408	162500	335530100	12600	12600	12600	12600	0
258	20240408	162400	335530100	12600	12600	12600	12600	0
259	20240408	162300	335530100	12600	12600	12600	12600	0
260	20240408	162200	335530100	12600	12600	12600	12600	0
261	20240408	162100	335530100	12600	12600	12600	12600	0
262	20240408	162000	335530100	12600	12600	12600	12600	0
263	20240408	161900	335530100	12600	12600	12600	12600	0
264	20240408	161800	335530100	12600	12600	12600	12600	0
265	20240408	161700	335530100	12600	12600	12600	12600	0
266	20240408	161600	335530100	12600	12600	12600	12600	0
267	20240408	161500	335530100	12600	12600	12600	12600	0
268	20240408	161400	335530100	12600	12600	12600	12600	0
269	20240408	161300	335530100	12600	12600	12600	12600	0
270	20240408	161200	335530100	12600	12600	12600	12600	0
271	20240408	161100	335530100	12600	12600	12600	12600	0
272	20240408	161000	335530100	12600	12600	12600	12600	2618
273	20240408	160900	335530100	12600	12600	12600	12600	0
274	20240408	160800	335530100	12600	12600	12600	12600	0
275	20240408	160700	335530100	12600	12600	12600	12600	0
276	20240408	160600	335530100	12600	12600	12600	12600	0
277	20240408	160500	335530100	12600	12600	12600	12600	0
278	20240408	160400	335530100	12600	12600	12600	12600	0
279	20240408	160300	335530100	12600	12600	12600	12600	0
280	20240408	160200	335530100	12600	12600	12600	12600	0
281	20240408	160100	335530100	12600	12600	12600	12600	0
282	20240408	160000	335530100	12600	12600	12600	12600	0
283	20240408	155900	335530100	12600	12600	12600	12600	0
284	20240408	155800	335530100	12600	12600	12600	12600	0
285	20240408	155700	335530100	12600	12600	12600	12600	0
286	20240408	155600	335530100	12600	12600	12600	12600	0
287	20240408	155500	335530100	12600	12600	12600	12600	0
288	20240408	155400	335530100	12600	12600	12600	12600	0
289	20240408	155300	335530100	12600	12600	12600	12600	0
290	20240408	155200	335530100	12600	12600	12600	12600	0
291	20240408	155100	335530100	12600	12600	12600	12600	0
292	20240408	155000	335530100	12600	12600	12600	12600	0
293	20240408	154900	335530100	12600	12600	12600	12600	0
294	20240408	154800	335530100	12600	12600	12600	12600	0
295	20240408	154700	335530100	12600	12600	12600	12600	0
296	20240408	154600	335530100	12600	12600	12600	12600	0
297	20240408	154500	335530100	12600	12600	12600	12600	0
298	20240408	154400	335530100	12600	12600	12600	12600	0
299	20240408	154300	335530100	12600	12600	12600	12600	0
300	20240408	154200	335530100	12600	12600	12600	12600	0
301	20240408	154100	335530100	12600	12600	12600	12600	0
302	20240408	154000	335530100	12600	12600	12600	12600	2618
303	20240408	153900	335530100	12600	12600	12600	12600	0
304	20240408	153800	335530100	12600	12600	12600	12600	0
305	20240408	153700	335530100	12600	12600	12600	12600	0
306	20240408	153600	335530100	12600	12600	12600	12600	0
307	20240408	153500	335530100	12600	12600	12600	12600	0
308	20240408	153400	335530100	12600	12600	12600	12600	0
309	20240408	153300	335530100	12600	12600	12600	12600	0
310	20240408	153200	335530100	12600	12600	12600	12600	0
311	20240408	153100	335530100	12600	12600	12600	12600	0
312	20240408	153000	335530100	12600	12600	12600	12600	2618
313	20240408	152900	302543300	12620	12620	12620	12620	0
314	20240408	152800	302543300	12620	12620	12620	12620	0
315	20240408	152700	302543300	12620	12620	12620	12620	0
316	20240408	152600	302543300	12620	12620	12620	12620	0
317	20240408	152500	302543300	12620	12620	12620	12620	0
318	20240408	152400	302543300	12620	12620	12620	12620	0
319	20240408	152300	302543300	12620	12620	12620	12620	0
320	20240408	152200	302543300	12620	12620	12620	12620	0
321	20240408	152100	302543300	12620	12620	12620	12620	0
322	20240408	152000	302543300	12620	12620	12620	12620	0
323	20240408	151900	302543300	12620	12620	12620	12620	0
324	20240408	151800	302543300	12620	12590	12620	12590	208
325	20240408	151700	299923770	12620	12620	12620	12620	10
326	20240408	151600	299797570	12620	12620	12620	12620	2
327	20240408	151500	299772330	12590	12590	12590	12590	0
328	20240408	151400	299772330	12590	12590	12590	12590	0
329	20240408	151300	299772330	12590	12600	12600	12590	153
330	20240408	151200	297845200	12620	12620	12620	12610	110
331	20240408	151100	296457010	12600	12600	12600	12600	0
332	20240408	151000	296457010	12600	12600	12600	12600	0
333	20240408	150900	296457010	12600	12600	12600	12600	0
334	20240408	150800	296457010	12600	12600	12600	12600	0
335	20240408	150700	296457010	12600	12600	12600	12600	55
336	20240408	150600	295764010	12600	12600	12600	12600	0
337	20240408	150500	295764010	12600	12600	12600	12600	0
338	20240408	150400	295764010	12600	12600	12600	12600	0
339	20240408	150300	295764010	12600	12600	12600	12600	0
340	20240408	150200	295764010	12600	12600	12600	12600	0
341	20240408	150100	295764010	12600	12600	12600	12600	0
342	20240408	150000	295764010	12600	12600	12600	12600	20
343	20240408	145900	295512010	12590	12590	12590	12590	69
344	20240408	145800	294643300	12670	12670	12670	12670	0
345	20240408	145700	294643300	12670	12670	12670	12670	0
346	20240408	145600	294643300	12670	12660	12670	12660	71
347	20240408	145500	293743830	12580	12580	12580	12580	0
348	20240408	145400	293743830	12580	12580	12580	12580	0
349	20240408	145300	293743830	12580	12580	12580	12580	0
350	20240408	145200	293743830	12580	12580	12580	12580	0
351	20240408	145100	293743830	12580	12580	12580	12580	0
352	20240408	145000	293743830	12580	12580	12580	12580	0
353	20240408	144900	293743830	12580	12590	12590	12580	717
354	20240408	144800	284719190	12670	12670	12670	12670	0
355	20240408	144700	284719190	12670	12670	12670	12670	0
356	20240408	144600	284719190	12670	12670	12670	12670	0
357	20240408	144500	284719190	12670	12670	12670	12670	0
358	20240408	144400	284719190	12670	12670	12670	12670	0
359	20240408	144300	284719190	12670	12670	12670	12670	0
360	20240408	144200	284719190	12670	12630	12670	12630	157
361	20240408	144100	282734310	12570	12570	12570	12570	0
362	20240408	144000	282734310	12570	12570	12570	12570	0
363	20240408	143900	282734310	12570	12570	12570	12570	0
364	20240408	143800	282734310	12570	12570	12570	12570	0
365	20240408	143700	282734310	12570	12570	12570	12570	39
366	20240408	143600	282244080	12570	12580	12580	12570	90
367	20240408	143500	281112340	12660	12660	12660	12660	2
368	20240408	143400	281087020	12600	12600	12600	12600	0
369	20240408	143300	281087020	12600	12600	12600	12600	0
370	20240408	143200	281087020	12600	12600	12600	12600	0
371	20240408	143100	281087020	12600	12600	12600	12600	0
372	20240408	143000	281087020	12600	12600	12600	12600	238
373	20240408	142900	278088220	12600	12660	12660	12600	226
374	20240408	142800	275240560	12670	12660	12670	12660	26
375	20240408	142700	274911380	12600	12600	12600	12600	0
376	20240408	142600	274911380	12600	12600	12600	12600	0
377	20240408	142500	274911380	12600	12600	12600	12600	0
378	20240408	142400	274911380	12600	12600	12600	12600	0
379	20240408	142300	274911380	12600	12600	12600	12600	0
380	20240408	142200	274911380	12600	12600	12600	12600	0
381	20240408	142100	274911380	12600	12600	12600	12600	0
382	20240408	142000	274911380	12600	12600	12600	12600	0
383	20240408	141900	274911380	12600	12600	12600	12600	0
384	20240408	141800	274911380	12600	12600	12600	12600	0
385	20240408	141700	274911380	12600	12600	12600	12600	24
386	20240408	141600	274608980	12600	12600	12600	12600	0
387	20240408	141500	274608980	12600	12600	12600	12600	0
388	20240408	141400	274608980	12600	12600	12600	12600	24
389	20240408	141300	274306580	12600	12600	12600	12600	0
390	20240408	141200	274306580	12600	12600	12600	12600	0
391	20240408	141100	274306580	12600	12600	12600	12600	527
392	20240408	141000	267666380	12600	12600	12600	12600	0
393	20240408	140900	267666380	12600	12600	12600	12600	0
394	20240408	140800	267666380	12600	12600	12600	12600	0
395	20240408	140700	267666380	12600	12600	12600	12600	973
396	20240408	140600	255406580	12600	12600	12600	12600	27
397	20240408	140500	255066380	12600	12600	12600	12600	5
398	20240408	140400	255003380	12570	12570	12570	12570	0
399	20240408	140300	255003380	12570	12570	12570	12570	0
400	20240408	140200	255003380	12570	12570	12570	12570	0
401	20240408	140100	255003380	12570	12570	12570	12570	0
402	20240408	140000	255003380	12570	12570	12570	12570	0
403	20240408	135900	255003380	12570	12570	12570	12570	0
404	20240408	135800	255003380	12570	12570	12570	12570	0
405	20240408	135700	255003380	12570	12570	12570	12570	0
406	20240408	135600	255003380	12570	12570	12570	12570	0
407	20240408	135500	255003380	12570	12570	12570	12570	0
408	20240408	135400	255003380	12570	12570	12570	12570	0
409	20240408	135300	255003380	12570	12570	12570	12570	1000
410	20240408	135200	242433380	12600	12600	12600	12600	0
411	20240408	135100	242433380	12600	12600	12600	12600	0
412	20240408	135000	242433380	12600	12600	12600	12600	0
413	20240408	134900	242433380	12600	12600	12600	12600	0
414	20240408	134800	242433380	12600	12600	12600	12600	0
415	20240408	134700	242433380	12600	12600	12600	12600	0
416	20240408	134600	242433380	12600	12600	12600	12600	0
417	20240408	134500	242433380	12600	12600	12600	12600	0
418	20240408	134400	242433380	12600	12600	12600	12600	0
419	20240408	134300	242433380	12600	12600	12600	12600	0
420	20240408	134200	242433380	12600	12600	12600	12600	0
421	20240408	134100	242433380	12600	12600	12600	12600	18
422	20240408	134000	242206580	12620	12620	12620	12620	0
423	20240408	133900	242206580	12620	12620	12620	12620	0
424	20240408	133800	242206580	12620	12620	12620	12620	0
425	20240408	133700	242206580	12620	12620	12620	12620	0
426	20240408	133600	242206580	12620	12620	12620	12620	0
427	20240408	133500	242206580	12620	12620	12620	12620	0
428	20240408	133400	242206580	12620	12620	12620	12620	0
429	20240408	133300	242206580	12620	12620	12620	12620	0
430	20240408	133200	242206580	12620	12620	12620	12620	0
431	20240408	133100	242206580	12620	12620	12620	12620	0
432	20240408	133000	242206580	12620	12620	12620	12620	0
433	20240408	132900	242206580	12620	12620	12620	12620	0
434	20240408	132800	242206580	12620	12620	12620	12620	0
435	20240408	132700	242206580	12620	12620	12620	12620	0
436	20240408	132600	242206580	12620	12620	12620	12620	200
437	20240408	132500	239682580	12720	12720	12720	12720	0
438	20240408	132400	239682580	12720	12720	12720	12720	0
439	20240408	132300	239682580	12720	12720	12720	12720	0
440	20240408	132200	239682580	12720	12720	12720	12720	0
441	20240408	132100	239682580	12720	12720	12720	12720	0
442	20240408	132000	239682580	12720	12720	12720	12720	0
443	20240408	131900	239682580	12720	12720	12720	12720	1
444	20240408	131800	239669860	12700	12700	12700	12700	0
445	20240408	131700	239669860	12700	12610	12700	12610	1000
446	20240408	131600	226981210	12610	12610	12610	12610	0
447	20240408	131500	226981210	12610	12610	12610	12610	0
448	20240408	131400	226981210	12610	12610	12610	12610	0
449	20240408	131300	226981210	12610	12610	12610	12610	0
450	20240408	131200	226981210	12610	12590	12610	12590	194
451	20240408	131100	224535740	12610	12610	12610	12610	0
452	20240408	131000	224535740	12610	12610	12610	12610	0
453	20240408	130900	224535740	12610	12610	12610	12610	0
454	20240408	130800	224535740	12610	12610	12610	12610	0
455	20240408	130700	224535740	12610	12610	12610	12610	0
456	20240408	130600	224535740	12610	12610	12610	12610	1
457	20240408	130500	224523130	12550	12550	12550	12550	0
458	20240408	130400	224523130	12550	12560	12560	12550	60
459	20240408	130300	223770030	12610	12610	12610	12610	0
460	20240408	130200	223770030	12610	12610	12610	12610	0
461	20240408	130100	223770030	12610	12610	12610	12610	0
462	20240408	130000	223770030	12610	12610	12610	12610	0
463	20240408	125900	223770030	12610	12610	12610	12610	0
464	20240408	125800	223770030	12610	12610	12610	12610	0
465	20240408	125700	223770030	12610	12610	12610	12610	0
466	20240408	125600	223770030	12610	12610	12610	12610	0
467	20240408	125500	223770030	12610	12560	12610	12560	216
468	20240408	125400	221057020	12550	12550	12550	12550	0
469	20240408	125300	221057020	12550	12550	12550	12550	0
470	20240408	125200	221057020	12550	12600	12600	12550	1000
471	20240408	125100	208498970	12680	12680	12680	12680	0
472	20240408	125000	208498970	12680	12680	12680	12680	0
473	20240408	124900	208498970	12680	12680	12680	12680	0
474	20240408	124800	208498970	12680	12680	12680	12680	0
475	20240408	124700	208498970	12680	12680	12680	12680	0
476	20240408	124600	208498970	12680	12680	12680	12680	0
477	20240408	124500	208498970	12680	12680	12680	12680	2
478	20240408	124400	208473610	12600	12610	12610	12600	10
479	20240408	124300	208347590	12680	12680	12680	12680	0
480	20240408	124200	208347590	12680	12680	12680	12680	0
481	20240408	124100	208347590	12680	12680	12680	12680	0
482	20240408	124000	208347590	12680	12680	12680	12680	60
483	20240408	123900	207586790	12690	12690	12690	12690	0
484	20240408	123800	207586790	12690	12690	12690	12690	0
485	20240408	123700	207586790	12690	12690	12690	12690	0
486	20240408	123600	207586790	12690	12690	12690	12690	0
487	20240408	123500	207586790	12690	12690	12690	12690	1
488	20240408	123400	207574100	12690	12690	12690	12690	0
489	20240408	123300	207574100	12690	12690	12690	12690	0
490	20240408	123200	207574100	12690	12690	12690	12690	0
491	20240408	123100	207574100	12690	12690	12690	12690	0
492	20240408	123000	207574100	12690	12690	12690	12690	0
493	20240408	122900	207574100	12690	12690	12690	12690	0
494	20240408	122800	207574100	12690	12690	12690	12690	0
495	20240408	122700	207574100	12690	12690	12690	12690	0
496	20240408	122600	207574100	12690	12690	12690	12690	0
497	20240408	122500	207574100	12690	12690	12690	12690	0
498	20240408	122400	207574100	12690	12690	12690	12690	0
499	20240408	122300	207574100	12690	12690	12690	12690	0
500	20240408	122200	207574100	12690	12690	12690	12690	0
501	20240408	122100	207574100	12690	12690	12690	12690	0
502	20240408	122000	207574100	12690	12690	12690	12690	0
503	20240408	121900	207574100	12690	12690	12690	12690	0
504	20240408	121800	207574100	12690	12690	12690	12690	0
505	20240408	121700	207574100	12690	12690	12690	12690	0
506	20240408	121600	207574100	12690	12690	12690	12690	0
507	20240408	121500	207574100	12690	12650	12690	12650	82
508	20240408	121400	206535390	12650	12650	12650	12650	0
509	20240408	121300	206535390	12650	12650	12650	12650	0
510	20240408	121200	206535390	12650	12650	12650	12650	0
511	20240408	121100	206535390	12650	12650	12650	12650	0
512	20240408	121000	206535390	12650	12610	12650	12610	15
513	20240408	120900	206346160	12550	12580	12580	12550	645
514	20240408	120800	198250420	12610	12570	12610	12570	63
515	20240408	120700	197457830	12570	12570	12570	12570	0
516	20240408	120600	197457830	12570	12570	12570	12570	1
517	20240408	120500	197445260	12550	12560	12560	12550	300
518	20240408	120400	193679540	12570	12570	12570	12570	0
519	20240408	120300	193679540	12570	12570	12570	12570	0
520	20240408	120200	193679540	12570	12570	12570	12570	0
521	20240408	120100	193679540	12570	12570	12570	12570	0
522	20240408	120000	193679540	12570	12570	12570	12570	0
523	20240408	115900	193679540	12570	12570	12570	12570	0
524	20240408	115800	193679540	12570	12570	12570	12570	0
525	20240408	115700	193679540	12570	12570	12570	12570	23
526	20240408	115600	193390430	12550	12560	12560	12550	130
527	20240408	115500	191757910	12550	12550	12550	12550	0
528	20240408	115400	191757910	12550	12550	12550	12550	0
529	20240408	115300	191757910	12550	12560	12560	12550	912
530	20240408	115200	180312190	12610	12610	12610	12610	0
531	20240408	115100	180312190	12610	12610	12610	12610	0
532	20240408	115000	180312190	12610	12610	12610	12610	0
533	20240408	114900	180312190	12610	12610	12610	12610	0
534	20240408	114800	180312190	12610	12610	12610	12610	0
535	20240408	114700	180312190	12610	12610	12610	12610	0
536	20240408	114600	180312190	12610	12610	12610	12610	0
537	20240408	114500	180312190	12610	12610	12610	12610	0
538	20240408	114400	180312190	12610	12610	12610	12610	1
539	20240408	114300	180299580	12560	12560	12560	12560	0
540	20240408	114200	180299580	12560	12560	12560	12560	0
541	20240408	114100	180299580	12560	12560	12560	12560	0
542	20240408	114000	180299580	12560	12560	12560	12560	0
543	20240408	113900	180299580	12560	12560	12560	12560	0
544	20240408	113800	180299580	12560	12560	12560	12560	0
545	20240408	113700	180299580	12560	12560	12560	12560	0
546	20240408	113600	180299580	12560	12560	12560	12560	0
547	20240408	113500	180299580	12560	12560	12560	12560	0
548	20240408	113400	180299580	12560	12560	12560	12560	191
549	20240408	113300	177900620	12560	12560	12560	12560	8
550	20240408	113200	177800140	12560	12560	12560	12560	2
551	20240408	113100	177775020	12560	12560	12560	12560	30
552	20240408	113000	177398220	12570	12570	12570	12570	0
553	20240408	112900	177398220	12570	12570	12570	12570	0
554	20240408	112800	177398220	12570	12570	12570	12570	0
555	20240408	112700	177398220	12570	12570	12570	12570	35
556	20240408	112600	176958270	12560	12560	12560	12560	0
557	20240408	112500	176958270	12560	12560	12560	12560	0
558	20240408	112400	176958270	12560	12560	12560	12560	0
559	20240408	112300	176958270	12560	12560	12560	12560	0
560	20240408	112200	176958270	12560	12560	12560	12560	150
561	20240408	112100	175074270	12570	12570	12570	12570	0
562	20240408	112000	175074270	12570	12570	12570	12570	0
563	20240408	111900	175074270	12570	12570	12570	12570	0
564	20240408	111800	175074270	12570	12570	12570	12570	1
565	20240408	111700	175061700	12560	12560	12560	12560	0
566	20240408	111600	175061700	12560	12580	12580	12560	20
567	20240408	111500	174810420	12570	12570	12570	12570	0
568	20240408	111400	174810420	12570	12570	12570	12570	0
569	20240408	111300	174810420	12570	12570	12570	12570	0
570	20240408	111200	174810420	12570	12570	12570	12570	0
571	20240408	111100	174810420	12570	12570	12570	12570	0
572	20240408	111000	174810420	12570	12570	12570	12570	0
573	20240408	110900	174810420	12570	12570	12570	12570	0
574	20240408	110800	174810420	12570	12570	12570	12570	0
575	20240408	110700	174810420	12570	12570	12570	12570	0
576	20240408	110600	174810420	12570	12570	12570	12570	0
577	20240408	110500	174810420	12570	12570	12570	12570	0
578	20240408	110400	174810420	12570	12570	12570	12570	0
579	20240408	110300	174810420	12570	12580	12580	12570	52
580	20240408	110200	174156530	12680	12670	12680	12670	40
581	20240408	110100	173649450	12690	12690	12690	12690	0
582	20240408	110000	173649450	12690	12690	12690	12690	0
583	20240408	105900	173649450	12690	12690	12690	12690	0
584	20240408	105800	173649450	12690	12690	12690	12690	0
585	20240408	105700	173649450	12690	12690	12690	12690	0
586	20240408	105600	173649450	12690	12690	12690	12690	0
587	20240408	105500	173649450	12690	12690	12690	12690	0
588	20240408	105400	173649450	12690	12690	12690	12690	0
589	20240408	105300	173649450	12690	12690	12690	12690	0
590	20240408	105200	173649450	12690	12690	12690	12690	0
591	20240408	105100	173649450	12690	12690	12690	12690	0
592	20240408	105000	173649450	12690	12690	12690	12690	0
593	20240408	104900	173649450	12690	12690	12690	12690	0
594	20240408	104800	173649450	12690	12690	12690	12690	0
595	20240408	104700	173649450	12690	12690	12690	12690	0
596	20240408	104600	173649450	12690	12690	12690	12690	113
597	20240408	104500	172215480	12690	12690	12690	12690	0
598	20240408	104400	172215480	12690	12690	12690	12690	0
599	20240408	104300	172215480	12690	12690	12690	12690	0
600	20240408	104200	172215480	12690	12690	12690	12690	0
601	20240408	104100	172215480	12690	12690	12690	12690	2
602	20240408	104000	172190100	12600	12600	12600	12600	0
603	20240408	103900	172190100	12600	12630	12630	12600	100
604	20240408	103800	170928290	12690	12690	12690	12690	0
605	20240408	103700	170928290	12690	12690	12690	12690	0
606	20240408	103600	170928290	12690	12690	12690	12690	0
607	20240408	103500	170928290	12690	12690	12690	12690	0
608	20240408	103400	170928290	12690	12690	12690	12690	0
609	20240408	103300	170928290	12690	12690	12690	12690	0
610	20240408	103200	170928290	12690	12620	12690	12620	3
611	20240408	103100	170890360	12690	12690	12690	12690	4
612	20240408	103000	170839600	12690	12690	12690	12690	0
613	20240408	102900	170839600	12690	12690	12690	12690	0
614	20240408	102800	170839600	12690	12690	12690	12690	0
615	20240408	102700	170839600	12690	12690	12690	12690	0
616	20240408	102600	170839600	12690	12690	12690	12690	0
617	20240408	102500	170839600	12690	12680	12690	12680	627
618	20240408	102400	162885100	12700	12700	12700	12700	0
619	20240408	102300	162885100	12700	12700	12700	12700	0
620	20240408	102200	162885100	12700	12700	12700	12700	0
621	20240408	102100	162885100	12700	12700	12700	12700	0
622	20240408	102000	162885100	12700	12700	12700	12700	0
623	20240408	101900	162885100	12700	12690	12700	12690	431
624	20240408	101800	157411760	12700	12570	12700	12570	1091
625	20240408	101700	143600350	12540	12540	12540	12540	0
626	20240408	101600	143600350	12540	12540	12540	12540	0
627	20240408	101500	143600350	12540	12540	12540	12540	8
628	20240408	101400	143500030	12550	12550	12550	12550	0
629	20240408	101300	143500030	12550	12550	12550	12550	326
630	20240408	101200	139408730	12550	12550	12550	12550	342
631	20240408	101100	135116630	12550	12550	12550	12550	3
632	20240408	101000	135078980	12550	12550	12550	12550	0
633	20240408	100900	135078980	12550	12550	12550	12550	0
634	20240408	100800	135078980	12550	12550	12550	12550	750
635	20240408	100700	125666480	12550	12550	12550	12550	297
636	20240408	100600	121939130	12540	12540	12540	12540	0
637	20240408	100500	121939130	12540	12550	12560	12540	911
638	20240408	100400	110513130	12560	12560	12560	12560	1
639	20240408	100300	110500570	12560	12560	12560	12560	0
640	20240408	100200	110500570	12560	12560	12560	12560	3
641	20240408	100100	110462890	12560	12550	12560	12540	1019
642	20240408	100000	97678910	12580	12580	12580	12580	2
643	20240408	095900	97653750	12580	12580	12580	12580	0
644	20240408	095800	97653750	12580	12580	12580	12580	0
645	20240408	095700	97653750	12580	12580	12580	12580	0
646	20240408	095600	97653750	12580	12580	12580	12580	0
647	20240408	095500	97653750	12580	12580	12580	12580	0
648	20240408	095400	97653750	12580	12580	12580	12580	0
649	20240408	095300	97653750	12580	12580	12580	12580	0
650	20240408	095200	97653750	12580	12580	12580	12580	10
651	20240408	095100	97527950	12580	12580	12580	12580	101
652	20240408	095000	96257370	12550	12550	12550	12550	9
653	20240408	094900	96144420	12580	12580	12580	12580	0
654	20240408	094800	96144420	12580	12580	12580	12580	122
655	20240408	094700	94609660	12570	12570	12570	12570	450
656	20240408	094600	88953160	12580	12570	12580	12570	26
657	20240408	094500	88626090	12570	12570	12570	12570	0
658	20240408	094400	88626090	12570	12540	12580	12540	1798
659	20240408	094300	66028200	12540	12560	12560	12540	920
660	20240408	094200	54486220	12550	12570	12570	12550	100
661	20240408	094100	53231100	12560	12560	12560	12560	50
662	20240408	094000	52603100	12560	12560	12560	12560	0
663	20240408	093900	52603100	12560	12560	12560	12560	55
664	20240408	093800	51912300	12560	12580	12580	12560	260
665	20240408	093700	48646410	12570	12570	12570	12570	0
666	20240408	093600	48646410	12570	12570	12570	12570	135
667	20240408	093500	46949460	12570	12570	12570	12570	0
668	20240408	093400	46949460	12570	12570	12570	12570	0
669	20240408	093300	46949460	12570	12570	12570	12570	50
670	20240408	093200	46320960	12570	12570	12570	12570	0
671	20240408	093100	46320960	12570	12570	12570	12570	0
672	20240408	093000	46320960	12570	12570	12570	12570	0
673	20240408	092900	46320960	12570	12570	12570	12570	100
674	20240408	092800	45063960	12570	12640	12640	12570	1112
675	20240408	092700	31032280	12730	12730	12730	12730	0
676	20240408	092600	31032280	12730	12730	12730	12730	0
677	20240408	092500	31032280	12730	12730	12730	12730	5
678	20240408	092400	30968630	12770	12750	12770	12640	754
679	20240408	092300	21355190	12750	12640	12750	12590	341
680	20240408	092200	17020480	12700	12700	12700	12700	0
681	20240408	092100	17020480	12700	12700	12700	12700	0
682	20240408	092000	17020480	12700	12700	12700	12700	0
683	20240408	091900	17020480	12700	12700	12700	12700	0
684	20240408	091800	17020480	12700	12700	12700	12700	0
685	20240408	091700	17020480	12700	12690	12700	12690	55
686	20240408	091600	16322010	12690	12680	12690	12680	312
687	20240408	091500	12362850	12690	12580	12690	12580	325
688	20240408	091400	8242390	12560	12560	12560	12560	1
689	20240408	091300	8229830	12690	12690	12690	12690	0
690	20240408	091200	8229830	12690	12590	12690	12570	558
691	20240408	091100	1175230	12650	12610	12650	12610	34
692	20240408	091000	745730	12670	12670	12670	12670	0
693	20240408	090900	745730	12670	12670	12670	12670	10
694	20240408	090800	619030	12680	12680	12680	12680	0
695	20240408	090700	619030	12680	12680	12680	12680	12
696	20240408	090600	466870	12690	12690	12690	12690	0
697	20240408	090500	466870	12690	12690	12690	12690	0
698	20240408	090400	466870	12690	12690	12690	12690	0
699	20240408	090300	466870	12690	12690	12690	12690	0
700	20240408	090200	466870	12690	12690	12690	12690	0
701	20240408	090100	466870	12690	12600	12690	12580	33
702	20240408	090000	50730	12630	12700	12700	12630	4