KissMeData/339770/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	204700	48645980	7940	7940	7940	7940	146
3	20240409	204600	48645980	7940	7940	7940	7940	0
4	20240409	204500	48645980	7940	7940	7940	7940	0
5	20240409	204400	48645980	7940	7940	7940	7940	0
6	20240409	204300	48645980	7940	7940	7940	7940	0
7	20240409	204200	48645980	7940	7940	7940	7940	0
8	20240409	204100	48645980	7940	7940	7940	7940	0
9	20240409	204000	48645980	7940	7940	7940	7940	0
10	20240409	203900	48645980	7940	7940	7940	7940	0
11	20240409	203800	48645980	7940	7940	7940	7940	0
12	20240409	203700	48645980	7940	7940	7940	7940	0
13	20240409	203600	48645980	7940	7940	7940	7940	0
14	20240409	203500	48645980	7940	7940	7940	7940	0
15	20240409	203400	48645980	7940	7940	7940	7940	0
16	20240409	203300	48645980	7940	7940	7940	7940	0
17	20240409	203200	48645980	7940	7940	7940	7940	0
18	20240409	203100	48645980	7940	7940	7940	7940	0
19	20240409	203000	48645980	7940	7940	7940	7940	0
20	20240409	202900	48645980	7940	7940	7940	7940	0
21	20240409	202800	48645980	7940	7940	7940	7940	0
22	20240409	202700	48645980	7940	7940	7940	7940	0
23	20240409	202600	48645980	7940	7940	7940	7940	0
24	20240409	202500	48645980	7940	7940	7940	7940	0
25	20240409	202400	48645980	7940	7940	7940	7940	0
26	20240409	202300	48645980	7940	7940	7940	7940	0
27	20240409	202200	48645980	7940	7940	7940	7940	0
28	20240409	202100	48645980	7940	7940	7940	7940	0
29	20240409	202000	48645980	7940	7940	7940	7940	0
30	20240409	201900	48645980	7940	7940	7940	7940	0
31	20240409	201800	48645980	7940	7940	7940	7940	0
32	20240409	201700	48645980	7940	7940	7940	7940	146
33	20240409	201600	48645980	7940	7940	7940	7940	0
34	20240409	201500	48645980	7940	7940	7940	7940	0
35	20240409	201400	48645980	7940	7940	7940	7940	0
36	20240409	201300	48645980	7940	7940	7940	7940	0
37	20240409	201200	48645980	7940	7940	7940	7940	0
38	20240409	201100	48645980	7940	7940	7940	7940	0
39	20240409	201000	48645980	7940	7940	7940	7940	0
40	20240409	200900	48645980	7940	7940	7940	7940	0
41	20240409	200800	48645980	7940	7940	7940	7940	0
42	20240409	200700	48645980	7940	7940	7940	7940	0
43	20240409	200600	48645980	7940	7940	7940	7940	0
44	20240409	200500	48645980	7940	7940	7940	7940	0
45	20240409	200400	48645980	7940	7940	7940	7940	0
46	20240409	200300	48645980	7940	7940	7940	7940	0
47	20240409	200200	48645980	7940	7940	7940	7940	0
48	20240409	200100	48645980	7940	7940	7940	7940	0
49	20240409	200000	48645980	7940	7940	7940	7940	0
50	20240409	195900	48645980	7940	7940	7940	7940	0
51	20240409	195800	48645980	7940	7940	7940	7940	0
52	20240409	195700	48645980	7940	7940	7940	7940	0
53	20240409	195600	48645980	7940	7940	7940	7940	0
54	20240409	195500	48645980	7940	7940	7940	7940	0
55	20240409	195400	48645980	7940	7940	7940	7940	0
56	20240409	195300	48645980	7940	7940	7940	7940	0
57	20240409	195200	48645980	7940	7940	7940	7940	0
58	20240409	195100	48645980	7940	7940	7940	7940	0
59	20240409	195000	48645980	7940	7940	7940	7940	0
60	20240409	194900	48645980	7940	7940	7940	7940	0
61	20240409	194800	48645980	7940	7940	7940	7940	0
62	20240409	194700	48645980	7940	7940	7940	7940	146
63	20240409	194600	48645980	7940	7940	7940	7940	0
64	20240409	194500	48645980	7940	7940	7940	7940	0
65	20240409	194400	48645980	7940	7940	7940	7940	0
66	20240409	194300	48645980	7940	7940	7940	7940	0
67	20240409	194200	48645980	7940	7940	7940	7940	0
68	20240409	194100	48645980	7940	7940	7940	7940	0
69	20240409	194000	48645980	7940	7940	7940	7940	0
70	20240409	193900	48645980	7940	7940	7940	7940	0
71	20240409	193800	48645980	7940	7940	7940	7940	0
72	20240409	193700	48645980	7940	7940	7940	7940	0
73	20240409	193600	48645980	7940	7940	7940	7940	0
74	20240409	193500	48645980	7940	7940	7940	7940	0
75	20240409	193400	48645980	7940	7940	7940	7940	0
76	20240409	193300	48645980	7940	7940	7940	7940	0
77	20240409	193200	48645980	7940	7940	7940	7940	0
78	20240409	193100	48645980	7940	7940	7940	7940	0
79	20240409	193000	48645980	7940	7940	7940	7940	0
80	20240409	192900	48645980	7940	7940	7940	7940	0
81	20240409	192800	48645980	7940	7940	7940	7940	0
82	20240409	192700	48645980	7940	7940	7940	7940	0
83	20240409	192600	48645980	7940	7940	7940	7940	0
84	20240409	192500	48645980	7940	7940	7940	7940	0
85	20240409	192400	48645980	7940	7940	7940	7940	0
86	20240409	192300	48645980	7940	7940	7940	7940	0
87	20240409	192200	48645980	7940	7940	7940	7940	0
88	20240409	192100	48645980	7940	7940	7940	7940	0
89	20240409	192000	48645980	7940	7940	7940	7940	0
90	20240409	191900	48645980	7940	7940	7940	7940	0
91	20240409	191800	48645980	7940	7940	7940	7940	0
92	20240409	191700	48645980	7940	7940	7940	7940	146
93	20240409	191600	48645980	7940	7940	7940	7940	0
94	20240409	191500	48645980	7940	7940	7940	7940	0
95	20240409	191400	48645980	7940	7940	7940	7940	0
96	20240409	191300	48645980	7940	7940	7940	7940	0
97	20240409	191200	48645980	7940	7940	7940	7940	0
98	20240409	191100	48645980	7940	7940	7940	7940	0
99	20240409	191000	48645980	7940	7940	7940	7940	0
100	20240409	190900	48645980	7940	7940	7940	7940	0
101	20240409	190800	48645980	7940	7940	7940	7940	0
102	20240409	190700	48645980	7940	7940	7940	7940	0
103	20240409	190600	48645980	7940	7940	7940	7940	0
104	20240409	190500	48645980	7940	7940	7940	7940	0
105	20240409	190400	48645980	7940	7940	7940	7940	0
106	20240409	190300	48645980	7940	7940	7940	7940	0
107	20240409	190200	48645980	7940	7940	7940	7940	0
108	20240409	190100	48645980	7940	7940	7940	7940	0
109	20240409	190000	48645980	7940	7940	7940	7940	0
110	20240409	185900	48645980	7940	7940	7940	7940	0
111	20240409	185800	48645980	7940	7940	7940	7940	0
112	20240409	185700	48645980	7940	7940	7940	7940	0
113	20240409	185600	48645980	7940	7940	7940	7940	0
114	20240409	185500	48645980	7940	7940	7940	7940	0
115	20240409	185400	48645980	7940	7940	7940	7940	0
116	20240409	185300	48645980	7940	7940	7940	7940	0
117	20240409	185200	48645980	7940	7940	7940	7940	0
118	20240409	185100	48645980	7940	7940	7940	7940	0
119	20240409	185000	48645980	7940	7940	7940	7940	0
120	20240409	184900	48645980	7940	7940	7940	7940	0
121	20240409	184800	48645980	7940	7940	7940	7940	0
122	20240409	184700	48645980	7940	7940	7940	7940	146
123	20240409	184600	48645980	7940	7940	7940	7940	0
124	20240409	184500	48645980	7940	7940	7940	7940	0
125	20240409	184400	48645980	7940	7940	7940	7940	0
126	20240409	184300	48645980	7940	7940	7940	7940	0
127	20240409	184200	48645980	7940	7940	7940	7940	0
128	20240409	184100	48645980	7940	7940	7940	7940	0
129	20240409	184000	48645980	7940	7940	7940	7940	0
130	20240409	183900	48645980	7940	7940	7940	7940	0
131	20240409	183800	48645980	7940	7940	7940	7940	0
132	20240409	183700	48645980	7940	7940	7940	7940	0
133	20240409	183600	48645980	7940	7940	7940	7940	0
134	20240409	183500	48645980	7940	7940	7940	7940	0
135	20240409	183400	48645980	7940	7940	7940	7940	0
136	20240409	183300	48645980	7940	7940	7940	7940	0
137	20240409	183200	48645980	7940	7940	7940	7940	0
138	20240409	183100	48645980	7940	7940	7940	7940	0
139	20240409	183000	48645980	7940	7940	7940	7940	0
140	20240409	182900	48645980	7940	7940	7940	7940	0
141	20240409	182800	48645980	7940	7940	7940	7940	0
142	20240409	182700	48645980	7940	7940	7940	7940	0
143	20240409	182600	48645980	7940	7940	7940	7940	0
144	20240409	182500	48645980	7940	7940	7940	7940	0
145	20240409	182400	48645980	7940	7940	7940	7940	0
146	20240409	182300	48645980	7940	7940	7940	7940	0
147	20240409	182200	48645980	7940	7940	7940	7940	0
148	20240409	182100	48645980	7940	7940	7940	7940	0
149	20240409	182000	48645980	7940	7940	7940	7940	0
150	20240409	181900	48645980	7940	7940	7940	7940	0
151	20240409	181800	48645980	7940	7940	7940	7940	0
152	20240409	181700	48645980	7940	7940	7940	7940	146
153	20240409	181600	48645980	7940	7940	7940	7940	0
154	20240409	181500	48645980	7940	7940	7940	7940	0
155	20240409	181400	48645980	7940	7940	7940	7940	0
156	20240409	181300	48645980	7940	7940	7940	7940	0
157	20240409	181200	48645980	7940	7940	7940	7940	0
158	20240409	181100	48645980	7940	7940	7940	7940	0
159	20240409	181000	48645980	7940	7940	7940	7940	0
160	20240409	180900	48645980	7940	7940	7940	7940	0
161	20240409	180800	48645980	7940	7940	7940	7940	0
162	20240409	180700	48645980	7940	7940	7940	7940	0
163	20240409	180600	48645980	7940	7940	7940	7940	0
164	20240409	180500	48645980	7940	7940	7940	7940	0
165	20240409	180400	48645980	7940	7940	7940	7940	0
166	20240409	180300	48645980	7940	7940	7940	7940	0
167	20240409	180200	48645980	7940	7940	7940	7940	0
168	20240409	180100	48645980	7940	7940	7940	7940	0
169	20240409	180000	48645980	7940	7940	7940	7940	0
170	20240409	175900	48645980	7940	7940	7940	7940	0
171	20240409	175800	48645980	7940	7940	7940	7940	0
172	20240409	175700	48645980	7940	7940	7940	7940	0
173	20240409	175600	48645980	7940	7940	7940	7940	0
174	20240409	175500	48645980	7940	7940	7940	7940	0
175	20240409	175400	48645980	7940	7940	7940	7940	0
176	20240409	175300	48645980	7940	7940	7940	7940	0
177	20240409	175200	48645980	7940	7940	7940	7940	0
178	20240409	175100	48645980	7940	7940	7940	7940	0
179	20240409	175000	48645980	7940	7940	7940	7940	0
180	20240409	174900	48645980	7940	7940	7940	7940	0
181	20240409	174800	48645980	7940	7940	7940	7940	0
182	20240409	174700	48645980	7940	7940	7940	7940	146
183	20240409	174600	48645980	7940	7940	7940	7940	0
184	20240409	174500	48645980	7940	7940	7940	7940	0
185	20240409	174400	48645980	7940	7940	7940	7940	0
186	20240409	174300	48645980	7940	7940	7940	7940	0
187	20240409	174200	48645980	7940	7940	7940	7940	0
188	20240409	174100	48645980	7940	7940	7940	7940	0
189	20240409	174000	48645980	7940	7940	7940	7940	0
190	20240409	173900	48645980	7940	7940	7940	7940	0
191	20240409	173800	48645980	7940	7940	7940	7940	0
192	20240409	173700	48645980	7940	7940	7940	7940	0
193	20240409	173600	48645980	7940	7940	7940	7940	0
194	20240409	173500	48645980	7940	7940	7940	7940	0
195	20240409	173400	48645980	7940	7940	7940	7940	0
196	20240409	173300	48645980	7940	7940	7940	7940	0
197	20240409	173200	48645980	7940	7940	7940	7940	0
198	20240409	173100	48645980	7940	7940	7940	7940	0
199	20240409	173000	48645980	7940	7940	7940	7940	0
200	20240409	172900	48645980	7940	7940	7940	7940	0
201	20240409	172800	48645980	7940	7940	7940	7940	0
202	20240409	172700	48645980	7940	7940	7940	7940	0
203	20240409	172600	48645980	7940	7940	7940	7940	0
204	20240409	172500	48645980	7940	7940	7940	7940	0
205	20240409	172400	48645980	7940	7940	7940	7940	0
206	20240409	172300	48645980	7940	7940	7940	7940	0
207	20240409	172200	48645980	7940	7940	7940	7940	0
208	20240409	172100	48645980	7940	7940	7940	7940	0
209	20240409	172000	48645980	7940	7940	7940	7940	0
210	20240409	171900	48645980	7940	7940	7940	7940	0
211	20240409	171800	48645980	7940	7940	7940	7940	0
212	20240409	171700	48645980	7940	7940	7940	7940	146
213	20240409	171600	48645980	7940	7940	7940	7940	0
214	20240409	171500	48645980	7940	7940	7940	7940	0
215	20240409	171400	48645980	7940	7940	7940	7940	0
216	20240409	171300	48645980	7940	7940	7940	7940	0
217	20240409	171200	48645980	7940	7940	7940	7940	0
218	20240409	171100	48645980	7940	7940	7940	7940	0
219	20240409	171000	48645980	7940	7940	7940	7940	0
220	20240409	170900	48645980	7940	7940	7940	7940	0
221	20240409	170800	48645980	7940	7940	7940	7940	0
222	20240409	170700	48645980	7940	7940	7940	7940	0
223	20240409	170600	48645980	7940	7940	7940	7940	0
224	20240409	170500	48645980	7940	7940	7940	7940	0
225	20240409	170400	48645980	7940	7940	7940	7940	0
226	20240409	170300	48645980	7940	7940	7940	7940	0
227	20240409	170200	48645980	7940	7940	7940	7940	0
228	20240409	170100	48645980	7940	7940	7940	7940	0
229	20240409	170000	48645980	7940	7940	7940	7940	0
230	20240409	165900	48645980	7940	7940	7940	7940	0
231	20240409	165800	48645980	7940	7940	7940	7940	0
232	20240409	165700	48645980	7940	7940	7940	7940	0
233	20240409	165600	48645980	7940	7940	7940	7940	0
234	20240409	165500	48645980	7940	7940	7940	7940	0
235	20240409	165400	48645980	7940	7940	7940	7940	0
236	20240409	165300	48645980	7940	7940	7940	7940	0
237	20240409	165200	48645980	7940	7940	7940	7940	0
238	20240409	165100	48645980	7940	7940	7940	7940	0
239	20240409	165000	48645980	7940	7940	7940	7940	0
240	20240409	164900	48645980	7940	7940	7940	7940	0
241	20240409	164800	48645980	7940	7940	7940	7940	0
242	20240409	164700	48645980	7940	7940	7940	7940	146
243	20240409	164600	48645980	7940	7940	7940	7940	0
244	20240409	164500	48645980	7940	7940	7940	7940	0
245	20240409	164400	48645980	7940	7940	7940	7940	0
246	20240409	164300	48645980	7940	7940	7940	7940	0
247	20240409	164200	48645980	7940	7940	7940	7940	0
248	20240409	164100	48645980	7940	7940	7940	7940	0
249	20240409	164000	48645980	7940	7940	7940	7940	0
250	20240409	163900	48645980	7940	7940	7940	7940	0
251	20240409	163800	48645980	7940	7940	7940	7940	0
252	20240409	163700	48645980	7940	7940	7940	7940	0
253	20240409	163600	48645980	7940	7940	7940	7940	0
254	20240409	163500	48645980	7940	7940	7940	7940	0
255	20240409	163400	48645980	7940	7940	7940	7940	0
256	20240409	163300	48645980	7940	7940	7940	7940	0
257	20240409	163200	48645980	7940	7940	7940	7940	0
258	20240409	163100	48645980	7940	7940	7940	7940	0
259	20240409	163000	48645980	7940	7940	7940	7940	0
260	20240409	162900	48645980	7940	7940	7940	7940	0
261	20240409	162800	48645980	7940	7940	7940	7940	0
262	20240409	162700	48645980	7940	7940	7940	7940	0
263	20240409	162600	48645980	7940	7940	7940	7940	0
264	20240409	162500	48645980	7940	7940	7940	7940	0
265	20240409	162400	48645980	7940	7940	7940	7940	0
266	20240409	162300	48645980	7940	7940	7940	7940	0
267	20240409	162200	48645980	7940	7940	7940	7940	0
268	20240409	162100	48645980	7940	7940	7940	7940	0
269	20240409	162000	48645980	7940	7940	7940	7940	0
270	20240409	161900	48645980	7940	7940	7940	7940	0
271	20240409	161800	48645980	7940	7940	7940	7940	0
272	20240409	161700	48645980	7940	7940	7940	7940	146
273	20240409	161600	48645980	7940	7940	7940	7940	0
274	20240409	161500	48645980	7940	7940	7940	7940	0
275	20240409	161400	48645980	7940	7940	7940	7940	0
276	20240409	161300	48645980	7940	7940	7940	7940	0
277	20240409	161200	48645980	7940	7940	7940	7940	0
278	20240409	161100	48645980	7940	7940	7940	7940	0
279	20240409	161000	48645980	7940	7940	7940	7940	0
280	20240409	160900	48645980	7940	7940	7940	7940	0
281	20240409	160800	48645980	7940	7940	7940	7940	0
282	20240409	160700	48645980	7940	7940	7940	7940	0
283	20240409	160600	48645980	7940	7940	7940	7940	0
284	20240409	160500	48645980	7940	7940	7940	7940	0
285	20240409	160400	48645980	7940	7940	7940	7940	0
286	20240409	160300	48645980	7940	7940	7940	7940	0
287	20240409	160200	48645980	7940	7940	7940	7940	0
288	20240409	160100	48645980	7940	7940	7940	7940	0
289	20240409	160000	48645980	7940	7940	7940	7940	0
290	20240409	155900	48645980	7940	7940	7940	7940	0
291	20240409	155800	48645980	7940	7940	7940	7940	0
292	20240409	155700	48645980	7940	7940	7940	7940	0
293	20240409	155600	48645980	7940	7940	7940	7940	0
294	20240409	155500	48645980	7940	7940	7940	7940	0
295	20240409	155400	48645980	7940	7940	7940	7940	0
296	20240409	155300	48645980	7940	7940	7940	7940	0
297	20240409	155200	48645980	7940	7940	7940	7940	0
298	20240409	155100	48645980	7940	7940	7940	7940	0
299	20240409	155000	48645980	7940	7940	7940	7940	0
300	20240409	154900	48645980	7940	7940	7940	7940	0
301	20240409	154800	48645980	7940	7940	7940	7940	0
302	20240409	154700	48645980	7940	7940	7940	7940	146
303	20240409	154600	48645980	7940	7940	7940	7940	0
304	20240409	154500	48645980	7940	7940	7940	7940	0
305	20240409	154400	48645980	7940	7940	7940	7940	0
306	20240409	154300	48645980	7940	7940	7940	7940	0
307	20240409	154200	48645980	7940	7940	7940	7940	0
308	20240409	154100	48645980	7940	7940	7940	7940	0
309	20240409	154000	48645980	7940	7940	7940	7940	0
310	20240409	153900	48645980	7940	7940	7940	7940	0
311	20240409	153800	48645980	7940	7940	7940	7940	0
312	20240409	153700	48645980	7940	7940	7940	7940	0
313	20240409	153600	48645980	7940	7940	7940	7940	0
314	20240409	153500	48645980	7940	7940	7940	7940	0
315	20240409	153400	48645980	7940	7940	7940	7940	0
316	20240409	153300	48645980	7940	7940	7940	7940	0
317	20240409	153200	48645980	7940	7940	7940	7940	0
318	20240409	153100	48645980	7940	7940	7940	7940	0
319	20240409	153000	48645980	7940	7940	7940	7940	146
320	20240409	152900	47486740	7940	7940	7940	7940	0
321	20240409	152800	47486740	7940	7940	7940	7940	0
322	20240409	152700	47486740	7940	7940	7940	7940	0
323	20240409	152600	47486740	7940	7940	7940	7940	0
324	20240409	152500	47486740	7940	7940	7940	7940	0
325	20240409	152400	47486740	7940	7940	7940	7940	0
326	20240409	152300	47486740	7940	7940	7940	7940	0
327	20240409	152200	47486740	7940	7940	7940	7940	0
328	20240409	152100	47486740	7940	7940	7940	7940	0
329	20240409	152000	47486740	7940	7940	7940	7940	0
330	20240409	151900	47486740	7940	7950	7950	7940	70
331	20240409	151800	46930410	7950	7950	7950	7950	0
332	20240409	151700	46930410	7950	7950	7950	7950	0
333	20240409	151600	46930410	7950	7950	7950	7950	0
334	20240409	151500	46930410	7950	7950	7950	7950	21
335	20240409	151400	46763460	7950	7950	7950	7950	31
336	20240409	151300	46517010	7950	7950	7950	7950	220
337	20240409	151200	44768010	7950	7950	7950	7950	0
338	20240409	151100	44768010	7950	7950	7950	7950	1
339	20240409	151000	44760060	7950	7950	7950	7950	0
340	20240409	150900	44760060	7950	7950	7950	7950	1
341	20240409	150800	44752110	7950	7950	7950	7950	0
342	20240409	150700	44752110	7950	7950	7950	7950	51
343	20240409	150600	44346660	7950	7950	7950	7950	0
344	20240409	150500	44346660	7950	7950	7950	7950	1
345	20240409	150400	44338710	7950	7950	7950	7950	0
346	20240409	150300	44338710	7950	7950	7950	7950	1
347	20240409	150200	44330760	7950	7950	7950	7950	0
348	20240409	150100	44330760	7950	7950	7950	7950	1
349	20240409	150000	44322810	7950	7950	7950	7950	0
350	20240409	145900	44322810	7950	7950	7950	7950	1
351	20240409	145800	44314860	7950	7950	7950	7950	0
352	20240409	145700	44314860	7950	7950	7950	7950	1
353	20240409	145600	44306910	7940	7940	7940	7940	1
354	20240409	145500	44298970	7940	7940	7940	7940	0
355	20240409	145400	44298970	7940	7940	7940	7940	1
356	20240409	145300	44291030	7940	7940	7940	7940	0
357	20240409	145200	44291030	7940	7940	7940	7940	1
358	20240409	145100	44283090	7940	7940	7940	7940	0
359	20240409	145000	44283090	7940	7940	7940	7940	1
360	20240409	144900	44275150	7940	7940	7940	7940	0
361	20240409	144800	44275150	7940	7940	7940	7940	1
362	20240409	144700	44267210	7940	7940	7940	7940	0
363	20240409	144600	44267210	7940	7940	7940	7940	1
364	20240409	144500	44259270	7970	7970	7970	7970	1
365	20240409	144400	44251300	7940	7940	7940	7940	1
366	20240409	144300	44243360	7940	7940	7940	7940	0
367	20240409	144200	44243360	7940	7940	7940	7940	1
368	20240409	144100	44235420	7940	7940	7940	7940	0
369	20240409	144000	44235420	7940	7950	7950	7940	213
370	20240409	143900	42542080	7940	7940	7940	7940	0
371	20240409	143800	42542080	7940	7940	7940	7940	1
372	20240409	143700	42534140	7940	7940	7940	7940	1
373	20240409	143600	42526200	7950	7950	7950	7950	23
374	20240409	143500	42343350	7950	7950	7950	7950	10
375	20240409	143400	42263850	7950	7950	7950	7950	0
376	20240409	143300	42263850	7950	7950	7950	7950	1
377	20240409	143200	42255900	7950	7950	7950	7950	0
378	20240409	143100	42255900	7950	7950	7950	7950	1
379	20240409	143000	42247950	7950	7950	7950	7950	0
380	20240409	142900	42247950	7950	7950	7950	7950	1
381	20240409	142800	42240000	7950	7950	7950	7950	0
382	20240409	142700	42240000	7950	7950	7950	7950	1
383	20240409	142600	42232050	7950	7950	7950	7950	0
384	20240409	142500	42232050	7950	7950	7950	7950	1
385	20240409	142400	42224100	7950	7950	7950	7950	20
386	20240409	142300	42065100	7950	7950	7950	7950	1
387	20240409	142200	42057150	7950	7950	7950	7950	0
388	20240409	142100	42057150	7950	7950	7950	7950	1
389	20240409	142000	42049200	7950	7950	7950	7950	0
390	20240409	141900	42049200	7950	7950	7950	7950	1
391	20240409	141800	42041250	7950	7950	7950	7950	1
392	20240409	141700	42033300	7950	7950	7950	7950	0
393	20240409	141600	42033300	7950	7950	7950	7950	1
394	20240409	141500	42025350	7950	7950	7950	7950	0
395	20240409	141400	42025350	7950	7950	7950	7950	1
396	20240409	141300	42017400	7940	7940	7940	7940	0
397	20240409	141200	42017400	7940	7940	7940	7940	1
398	20240409	141100	42009460	7940	7940	7940	7940	0
399	20240409	141000	42009460	7940	7940	7940	7940	1
400	20240409	140900	42001520	7940	7940	7940	7940	0
401	20240409	140800	42001520	7940	7940	7940	7940	1
402	20240409	140700	41993580	7940	7940	7940	7940	0
403	20240409	140600	41993580	7940	7940	7940	7940	1
404	20240409	140500	41985640	7940	7940	7940	7940	0
405	20240409	140400	41985640	7940	7940	7940	7940	1
406	20240409	140300	41977700	7940	7940	7940	7940	0
407	20240409	140200	41977700	7940	7940	7940	7940	1
408	20240409	140100	41969760	7940	7940	7940	7940	0
409	20240409	140000	41969760	7940	7940	7940	7940	1
410	20240409	135900	41961820	7940	7940	7940	7940	1
411	20240409	135800	41953880	7940	7940	7940	7940	13
412	20240409	135700	41850660	7940	7940	7940	7940	1
413	20240409	135600	41842720	7940	7940	7940	7940	0
414	20240409	135500	41842720	7940	7940	7940	7940	1
415	20240409	135400	41834780	7940	7940	7940	7940	0
416	20240409	135300	41834780	7940	7940	7940	7940	1
417	20240409	135200	41826840	7940	7940	7940	7940	0
418	20240409	135100	41826840	7940	7940	7940	7940	1
419	20240409	135000	41818900	7940	7940	7940	7940	0
420	20240409	134900	41818900	7940	7940	7940	7940	1
421	20240409	134800	41810960	7940	7940	7940	7940	0
422	20240409	134700	41810960	7940	7940	7940	7940	1
423	20240409	134600	41803020	7940	7940	7940	7940	0
424	20240409	134500	41803020	7940	7940	7940	7940	1
425	20240409	134400	41795080	7940	7940	7940	7940	15
426	20240409	134300	41675980	7930	7930	7930	7930	1
427	20240409	134200	41668050	7930	7930	7930	7930	1
428	20240409	134100	41660120	7930	7930	7930	7930	0
429	20240409	134000	41660120	7930	7920	7930	7920	15
430	20240409	133900	41541180	7920	7920	7920	7920	0
431	20240409	133800	41541180	7920	7920	7920	7920	1
432	20240409	133700	41533260	7930	7930	7930	7930	19
433	20240409	133600	41382590	7930	7930	7930	7920	41
434	20240409	133500	41057470	7930	7930	7930	7930	11
435	20240409	133400	40970240	7930	7940	7940	7930	147
436	20240409	133300	39804330	7930	7930	7930	7930	0
437	20240409	133200	39804330	7930	7930	7930	7930	1
438	20240409	133100	39796400	7930	7930	7930	7930	0
439	20240409	133000	39796400	7930	7930	7930	7930	1
440	20240409	132900	39788470	7930	7930	7930	7930	0
441	20240409	132800	39788470	7930	7930	7930	7930	1
442	20240409	132700	39780540	7930	7930	7930	7930	46
443	20240409	132600	39415760	7930	7940	7940	7930	11
444	20240409	132500	39328430	7940	7930	7940	7930	2
445	20240409	132400	39312560	7930	7930	7930	7930	0
446	20240409	132300	39312560	7930	7940	7940	7930	2
447	20240409	132200	39296690	7940	7940	7940	7940	100
448	20240409	132100	38502690	7930	7930	7930	7930	1
449	20240409	132000	38494760	7930	7930	7930	7930	0
450	20240409	131900	38494760	7930	7930	7930	7930	1
451	20240409	131800	38486830	7940	7940	7940	7940	1
452	20240409	131700	38478890	7930	7930	7930	7930	16
453	20240409	131600	38352010	7930	7930	7930	7930	0
454	20240409	131500	38352010	7930	7930	7930	7930	1
455	20240409	131400	38344080	7940	7940	7940	7940	0
456	20240409	131300	38344080	7940	7940	7940	7930	21
457	20240409	131200	38177350	7930	7930	7930	7930	0
458	20240409	131100	38177350	7930	7930	7930	7930	1
459	20240409	131000	38169420	7930	7930	7930	7930	0
460	20240409	130900	38169420	7930	7930	7930	7930	1
461	20240409	130800	38161490	7930	7930	7930	7930	1
462	20240409	130700	38153560	7930	7930	7930	7930	0
463	20240409	130600	38153560	7930	7930	7930	7930	1
464	20240409	130500	38145630	7930	7930	7930	7930	0
465	20240409	130400	38145630	7930	7930	7930	7930	1
466	20240409	130300	38137700	7930	7930	7930	7930	0
467	20240409	130200	38137700	7930	7930	7930	7930	1
468	20240409	130100	38129770	7930	7930	7930	7930	0
469	20240409	130000	38129770	7930	7930	7930	7930	1
470	20240409	125900	38121840	7930	7930	7930	7930	0
471	20240409	125800	38121840	7930	7930	7930	7930	1
472	20240409	125700	38113910	7930	7930	7930	7930	0
473	20240409	125600	38113910	7930	7930	7930	7930	1
474	20240409	125500	38105980	7930	7930	7930	7930	0
475	20240409	125400	38105980	7930	7930	7930	7930	221
476	20240409	125300	36353450	7930	7930	7930	7930	1
477	20240409	125200	36345520	7940	7940	7940	7940	60
478	20240409	125100	35869120	7940	7930	7940	7930	41
479	20240409	125000	35543590	7930	7930	7930	7930	0
480	20240409	124900	35543590	7930	7930	7930	7930	1
481	20240409	124800	35535660	7930	7930	7930	7930	0
482	20240409	124700	35535660	7930	7930	7930	7930	1
483	20240409	124600	35527730	7930	7930	7930	7930	0
484	20240409	124500	35527730	7930	7930	7930	7930	1
485	20240409	124400	35519800	7930	7930	7930	7930	0
486	20240409	124300	35519800	7930	7930	7930	7930	1
487	20240409	124200	35511870	7920	7920	7920	7920	0
488	20240409	124100	35511870	7920	7920	7920	7920	1
489	20240409	124000	35503950	7920	7920	7920	7920	0
490	20240409	123900	35503950	7920	7940	7940	7920	11
491	20240409	123800	35416630	7940	7940	7940	7940	1
492	20240409	123700	35408690	7920	7920	7920	7920	1
493	20240409	123600	35400770	7920	7920	7920	7920	1
494	20240409	123500	35392850	7920	7920	7920	7920	0
495	20240409	123400	35392850	7920	7920	7920	7920	1
496	20240409	123300	35384930	7920	7920	7920	7920	0
497	20240409	123200	35384930	7920	7920	7920	7920	1
498	20240409	123100	35377010	7920	7920	7920	7920	0
499	20240409	123000	35377010	7920	7920	7920	7920	1
500	20240409	122900	35369090	7920	7920	7920	7920	0
501	20240409	122800	35369090	7920	7920	7920	7920	1
502	20240409	122700	35361170	7920	7930	7930	7920	100
503	20240409	122600	34568980	7930	7930	7930	7930	1
504	20240409	122500	34561050	7930	7930	7930	7930	0
505	20240409	122400	34561050	7930	7930	7930	7930	1
506	20240409	122300	34553120	7930	7930	7930	7930	0
507	20240409	122200	34553120	7930	7930	7930	7930	1
508	20240409	122100	34545190	7930	7930	7930	7930	1
509	20240409	122000	34537260	7930	7930	7930	7930	0
510	20240409	121900	34537260	7930	7930	7930	7930	1
511	20240409	121800	34529330	7940	7940	7940	7940	0
512	20240409	121700	34529330	7940	7930	7940	7930	51
513	20240409	121600	34124400	7930	7930	7930	7930	0
514	20240409	121500	34124400	7930	7930	7930	7930	1
515	20240409	121400	34116470	7930	7930	7930	7930	0
516	20240409	121300	34116470	7930	7930	7930	7930	101
517	20240409	121200	33315540	7930	7930	7930	7930	0
518	20240409	121100	33315540	7930	7930	7930	7930	1
519	20240409	121000	33307610	7930	7930	7930	7930	0
520	20240409	120900	33307610	7930	7940	7940	7930	159
521	20240409	120800	32045160	7940	7940	7940	7940	0
522	20240409	120700	32045160	7940	7940	7940	7940	1
523	20240409	120600	32037220	7940	7940	7940	7940	0
524	20240409	120500	32037220	7940	7940	7940	7940	1
525	20240409	120400	32029280	7950	7940	7950	7940	12
526	20240409	120300	31933890	7940	7940	7940	7940	0
527	20240409	120200	31933890	7940	7940	7940	7940	1
528	20240409	120100	31925950	7940	7940	7940	7940	0
529	20240409	120000	31925950	7940	7940	7940	7940	1
530	20240409	115900	31918010	7940	7940	7940	7940	0
531	20240409	115800	31918010	7940	7950	7950	7940	6
532	20240409	115700	31870320	7950	7950	7950	7950	5
533	20240409	115600	31830570	7950	7950	7950	7950	11
534	20240409	115500	31743120	7950	7950	7950	7950	10
535	20240409	115400	31663620	7950	7950	7950	7950	385
536	20240409	115300	28602870	7950	7950	7950	7950	10
537	20240409	115200	28523370	7950	7950	7960	7950	14
538	20240409	115100	28412050	7950	7950	7950	7950	5
539	20240409	115000	28372300	7950	7950	7950	7950	12
540	20240409	114900	28276900	7950	7950	7950	7950	12
541	20240409	114800	28181500	7950	7950	7950	7950	5
542	20240409	114700	28141750	7950	7950	7950	7950	12
543	20240409	114600	28046350	7950	7950	7950	7950	10
544	20240409	114500	27966850	7950	7950	7950	7950	6
545	20240409	114400	27919150	7950	7950	7950	7950	11
546	20240409	114300	27831700	7950	7950	7950	7950	12
547	20240409	114200	27736300	7950	7950	7950	7950	5
548	20240409	114100	27696550	7950	7950	7960	7950	13
549	20240409	114000	27593190	7950	7950	7950	7950	59
550	20240409	113900	27124140	7950	7960	7960	7950	17
551	20240409	113800	26988890	7950	7950	7960	7950	12
552	20240409	113700	26893470	7950	7950	7950	7950	12
553	20240409	113600	26798070	7950	7950	7950	7950	5
554	20240409	113500	26758320	7960	7960	7960	7960	142
555	20240409	113400	25628000	7960	7960	7960	7960	11
556	20240409	113300	25540440	7960	7960	7960	7960	11
557	20240409	113200	25452880	7960	7960	7960	7960	7
558	20240409	113100	25397160	7960	7960	7960	7960	10
559	20240409	113000	25317560	7960	7960	7960	7960	7
560	20240409	112900	25261840	7970	7970	7970	7970	55
561	20240409	112800	24823490	7970	7970	7970	7970	12
562	20240409	112700	24727850	7970	7970	7970	7970	11
563	20240409	112600	24640180	7970	7970	7970	7970	6
564	20240409	112500	24592360	7970	7970	7970	7970	11
565	20240409	112400	24504690	7970	7970	7970	7970	11
566	20240409	112300	24417020	7970	7970	7970	7970	6
567	20240409	112200	24369200	7970	7960	7970	7960	33
568	20240409	112100	24106240	7960	7960	7960	7960	11
569	20240409	112000	24018680	7960	7960	7960	7960	6
570	20240409	111900	23970920	7960	7960	7970	7960	21
571	20240409	111800	23803660	7960	7960	7960	7960	11
572	20240409	111700	23716100	7960	7970	7970	7960	26
573	20240409	111600	23508940	7960	7960	7960	7960	11
574	20240409	111500	23421380	7960	7960	7960	7960	112
575	20240409	111400	22529860	7960	7960	7960	7960	7
576	20240409	111300	22474140	7960	7960	7960	7960	312
577	20240409	111200	19990620	7960	7960	7960	7960	11
578	20240409	111100	19903060	7960	7970	7970	7960	362
579	20240409	111000	17017970	7970	7970	7970	7970	11
580	20240409	110900	16930300	7970	7970	7970	7970	11
581	20240409	110800	16842630	7970	7970	7970	7970	6
582	20240409	110700	16794810	7980	7980	7980	7980	552
583	20240409	110600	12389850	7980	7980	7980	7980	0
584	20240409	110500	12389850	7980	7980	7980	7980	1
585	20240409	110400	12381870	7980	7980	7980	7980	1
586	20240409	110300	12373890	7990	7980	7990	7980	6
587	20240409	110200	12325990	7980	7980	7980	7980	10
588	20240409	110100	12246190	7980	7980	7980	7980	6
589	20240409	110000	12198310	7980	7980	7980	7980	11
590	20240409	105900	12110530	7980	7990	7990	7980	78
591	20240409	105800	11487360	7990	7990	7990	7990	0
592	20240409	105700	11487360	7990	7990	7990	7990	1
593	20240409	105600	11479370	7980	7980	7980	7980	0
594	20240409	105500	11479370	7980	7980	7980	7980	0
595	20240409	105400	11479370	7980	7980	7980	7980	0
596	20240409	105300	11479370	7980	7990	7990	7980	6
597	20240409	105200	11431470	7980	7980	7980	7980	5
598	20240409	105100	11391570	7980	7980	7980	7980	9
599	20240409	105000	11319750	7980	7980	7980	7980	55
600	20240409	104900	10880850	7980	7980	7980	7980	0
601	20240409	104800	10880850	7980	7980	7980	7980	0
602	20240409	104700	10880850	7980	7980	7980	7980	2
603	20240409	104600	10864890	7980	7980	7980	7980	5
604	20240409	104500	10824990	7980	7980	7980	7980	0
605	20240409	104400	10824990	7980	7980	7980	7980	0
606	20240409	104300	10824990	7980	7980	7980	7980	0
607	20240409	104200	10824990	7980	7980	7980	7980	0
608	20240409	104100	10824990	7980	7980	7980	7980	0
609	20240409	104000	10824990	7980	7980	7980	7980	1
610	20240409	103900	10817010	7980	7980	7980	7980	5
611	20240409	103800	10777110	7980	7980	7980	7980	8
612	20240409	103700	10713270	7980	7980	7980	7980	8
613	20240409	103600	10649430	7980	7980	7980	7980	61
614	20240409	103500	10162650	7980	7980	7980	7980	0
615	20240409	103400	10162650	7980	7980	7980	7980	0
616	20240409	103300	10162650	7980	7980	7980	7980	0
617	20240409	103200	10162650	7980	7980	7980	7980	0
618	20240409	103100	10162650	7980	7980	7980	7980	0
619	20240409	103000	10162650	7980	7980	7980	7980	0
620	20240409	102900	10162650	7980	7980	7980	7980	0
621	20240409	102800	10162650	7980	7980	7980	7980	0
622	20240409	102700	10162650	7980	7980	7980	7980	0
623	20240409	102600	10162650	7980	7980	7980	7980	0
624	20240409	102500	10162650	7980	7980	7980	7980	0
625	20240409	102400	10162650	7980	7980	7980	7980	0
626	20240409	102300	10162650	7980	7980	7980	7980	0
627	20240409	102200	10162650	7980	7980	7980	7980	0
628	20240409	102100	10162650	7980	7980	7980	7980	0
629	20240409	102000	10162650	7980	7980	7980	7980	3
630	20240409	101900	10138710	7980	7980	7980	7980	7
631	20240409	101800	10082850	7980	7980	7980	7980	3
632	20240409	101700	10058910	7980	7980	7980	7980	7
633	20240409	101600	10003050	7980	7980	7980	7980	6
634	20240409	101500	9955170	7980	7980	7980	7980	7
635	20240409	101400	9899310	7980	7980	7980	7980	44
636	20240409	101300	9548190	7980	7980	7980	7980	7
637	20240409	101200	9492330	7980	7980	7980	7980	6
638	20240409	101100	9444450	7980	7980	7980	7980	3
639	20240409	101000	9420510	7980	7980	7980	7980	57
640	20240409	100900	8965650	7980	7980	7980	7980	7
641	20240409	100800	8909790	7980	7980	7980	7980	3
642	20240409	100700	8885850	7980	7980	7980	7980	6
643	20240409	100600	8837970	7980	7980	7980	7980	7
644	20240409	100500	8782110	7980	7980	7990	7980	45
645	20240409	100400	8423000	7980	7980	7980	7980	18
646	20240409	100300	8279360	7980	7980	7980	7980	6
647	20240409	100200	8231480	7980	7980	7980	7980	4
648	20240409	100100	8199560	7980	7980	7980	7980	6
649	20240409	100000	8151680	7990	7980	7990	7980	10
650	20240409	095900	8071850	7980	7980	7980	7980	3
651	20240409	095800	8047910	7980	7980	7980	7980	7
652	20240409	095700	7992050	7980	7980	7980	7980	6
653	20240409	095600	7944170	7980	7990	7990	7980	38
654	20240409	095500	7640580	7980	7980	7980	7980	7
655	20240409	095400	7584720	7980	7980	7980	7980	7
656	20240409	095300	7528860	7980	7980	7980	7980	3
657	20240409	095200	7504920	7980	7980	7980	7980	6
658	20240409	095100	7457040	7980	7980	7980	7980	8
659	20240409	095000	7393200	7980	7980	7980	7980	6
660	20240409	094900	7345320	7990	7980	7990	7980	5
661	20240409	094800	7305410	7990	7990	7990	7990	9
662	20240409	094700	7233500	8000	7990	8000	7990	11
663	20240409	094600	7145570	8000	7980	8000	7980	11
664	20240409	094500	7057730	7980	7990	8000	7980	6
665	20240409	094400	7009810	7980	7980	7990	7980	7
666	20240409	094300	6953940	7980	7980	7980	7980	4
667	20240409	094200	6922020	7980	7980	7980	7980	6
668	20240409	094100	6874140	7980	7980	7980	7980	7
669	20240409	094000	6818280	7990	7990	7990	7990	2
670	20240409	093900	6802300	7980	7990	7990	7980	5
671	20240409	093800	6762380	7980	7990	7990	7980	6
672	20240409	093700	6714480	7990	7990	8000	7990	5
673	20240409	093600	6674520	7980	7980	7980	7980	7
674	20240409	093500	6618660	7980	7980	7980	7980	6
675	20240409	093400	6570780	7980	7980	7980	7980	4
676	20240409	093300	6538860	7980	7980	7980	7980	9
677	20240409	093200	6467040	7980	7990	7990	7980	6
678	20240409	093100	6419140	7990	7990	7990	7990	3
679	20240409	093000	6395170	7990	7980	7990	7980	9
680	20240409	092900	6323300	7980	7980	7980	7980	7
681	20240409	092800	6267440	7990	7990	7990	7990	5
682	20240409	092700	6227490	7990	7980	7990	7980	4
683	20240409	092600	6195560	7980	7980	7980	7980	7
684	20240409	092500	6139700	7980	7990	7990	7980	5
685	20240409	092400	6099780	8000	7980	8000	7980	254
686	20240409	092300	4068690	7980	7980	7980	7980	9
687	20240409	092200	3996870	7980	7980	7980	7980	7
688	20240409	092100	3941010	7980	7980	7980	7980	3
689	20240409	092000	3917070	7980	7980	7980	7980	290
690	20240409	091900	1602870	7970	7970	7970	7970	8
691	20240409	091800	1539110	7970	7970	7970	7970	60
692	20240409	091700	1060910	7970	7970	7970	7970	3
693	20240409	091600	1037000	7970	7970	7970	7970	8
694	20240409	091500	973240	7980	7980	7980	7970	27
695	20240409	091400	757790	7970	7970	7970	7970	4
696	20240409	091300	725910	7970	7970	7970	7970	2
697	20240409	091200	709970	7980	7980	7980	7970	6
698	20240409	091100	662100	7970	7970	7970	7970	0
699	20240409	091000	662100	7970	7970	7970	7970	1
700	20240409	090900	654130	7970	7980	7980	7970	4
701	20240409	090800	622220	7980	7970	7980	7970	7
702	20240409	090700	566390	7980	7980	7980	7980	4
703	20240409	090600	534470	7980	7970	7980	7970	35
704	20240409	090500	255480	7970	7970	7970	7970	0
705	20240409	090400	255480	7970	7970	7970	7970	2
706	20240409	090300	239540	7980	7980	7980	7980	21
707	20240409	090200	71960	7980	7980	7980	7980	1
708	20240409	090100	63980	7990	7990	7990	7990	0
709	20240409	090000	63980	7990	8000	8000	7990	8