KissMeData/092130/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	194500	155448420	13500	13500	13500	13500	860
3	20240408	194400	155448420	13500	13500	13500	13500	0
4	20240408	194300	155448420	13500	13500	13500	13500	0
5	20240408	194200	155448420	13500	13500	13500	13500	0
6	20240408	194100	155448420	13500	13500	13500	13500	0
7	20240408	194000	155448420	13500	13500	13500	13500	0
8	20240408	193900	155448420	13500	13500	13500	13500	0
9	20240408	193800	155448420	13500	13500	13500	13500	0
10	20240408	193700	155448420	13500	13500	13500	13500	0
11	20240408	193600	155448420	13500	13500	13500	13500	0
12	20240408	193500	155448420	13500	13500	13500	13500	0
13	20240408	193400	155448420	13500	13500	13500	13500	0
14	20240408	193300	155448420	13500	13500	13500	13500	0
15	20240408	193200	155448420	13500	13500	13500	13500	0
16	20240408	193100	155448420	13500	13500	13500	13500	0
17	20240408	193000	155448420	13500	13500	13500	13500	0
18	20240408	192900	155448420	13500	13500	13500	13500	0
19	20240408	192800	155448420	13500	13500	13500	13500	0
20	20240408	192700	155448420	13500	13500	13500	13500	0
21	20240408	192600	155448420	13500	13500	13500	13500	0
22	20240408	192500	155448420	13500	13500	13500	13500	0
23	20240408	192400	155448420	13500	13500	13500	13500	0
24	20240408	192300	155448420	13500	13500	13500	13500	0
25	20240408	192200	155448420	13500	13500	13500	13500	0
26	20240408	192100	155448420	13500	13500	13500	13500	0
27	20240408	192000	155448420	13500	13500	13500	13500	0
28	20240408	191900	155448420	13500	13500	13500	13500	0
29	20240408	191800	155448420	13500	13500	13500	13500	0
30	20240408	191700	155448420	13500	13500	13500	13500	0
31	20240408	191600	155448420	13500	13500	13500	13500	0
32	20240408	191500	155448420	13500	13500	13500	13500	860
33	20240408	191400	155448420	13500	13500	13500	13500	0
34	20240408	191300	155448420	13500	13500	13500	13500	0
35	20240408	191200	155448420	13500	13500	13500	13500	0
36	20240408	191100	155448420	13500	13500	13500	13500	0
37	20240408	191000	155448420	13500	13500	13500	13500	0
38	20240408	190900	155448420	13500	13500	13500	13500	0
39	20240408	190800	155448420	13500	13500	13500	13500	0
40	20240408	190700	155448420	13500	13500	13500	13500	0
41	20240408	190600	155448420	13500	13500	13500	13500	0
42	20240408	190500	155448420	13500	13500	13500	13500	0
43	20240408	190400	155448420	13500	13500	13500	13500	0
44	20240408	190300	155448420	13500	13500	13500	13500	0
45	20240408	190200	155448420	13500	13500	13500	13500	0
46	20240408	190100	155448420	13500	13500	13500	13500	0
47	20240408	190000	155448420	13500	13500	13500	13500	0
48	20240408	185900	155448420	13500	13500	13500	13500	0
49	20240408	185800	155448420	13500	13500	13500	13500	0
50	20240408	185700	155448420	13500	13500	13500	13500	0
51	20240408	185600	155448420	13500	13500	13500	13500	0
52	20240408	185500	155448420	13500	13500	13500	13500	0
53	20240408	185400	155448420	13500	13500	13500	13500	0
54	20240408	185300	155448420	13500	13500	13500	13500	0
55	20240408	185200	155448420	13500	13500	13500	13500	0
56	20240408	185100	155448420	13500	13500	13500	13500	0
57	20240408	185000	155448420	13500	13500	13500	13500	0
58	20240408	184900	155448420	13500	13500	13500	13500	0
59	20240408	184800	155448420	13500	13500	13500	13500	0
60	20240408	184700	155448420	13500	13500	13500	13500	0
61	20240408	184600	155448420	13500	13500	13500	13500	0
62	20240408	184500	155448420	13500	13500	13500	13500	860
63	20240408	184400	155448420	13500	13500	13500	13500	0
64	20240408	184300	155448420	13500	13500	13500	13500	0
65	20240408	184200	155448420	13500	13500	13500	13500	0
66	20240408	184100	155448420	13500	13500	13500	13500	0
67	20240408	184000	155448420	13500	13500	13500	13500	0
68	20240408	183900	155448420	13500	13500	13500	13500	0
69	20240408	183800	155448420	13500	13500	13500	13500	0
70	20240408	183700	155448420	13500	13500	13500	13500	0
71	20240408	183600	155448420	13500	13500	13500	13500	0
72	20240408	183500	155448420	13500	13500	13500	13500	0
73	20240408	183400	155448420	13500	13500	13500	13500	0
74	20240408	183300	155448420	13500	13500	13500	13500	0
75	20240408	183200	155448420	13500	13500	13500	13500	0
76	20240408	183100	155448420	13500	13500	13500	13500	0
77	20240408	183000	155448420	13500	13500	13500	13500	0
78	20240408	182900	155448420	13500	13500	13500	13500	0
79	20240408	182800	155448420	13500	13500	13500	13500	0
80	20240408	182700	155448420	13500	13500	13500	13500	0
81	20240408	182600	155448420	13500	13500	13500	13500	0
82	20240408	182500	155448420	13500	13500	13500	13500	0
83	20240408	182400	155448420	13500	13500	13500	13500	0
84	20240408	182300	155448420	13500	13500	13500	13500	0
85	20240408	182200	155448420	13500	13500	13500	13500	0
86	20240408	182100	155448420	13500	13500	13500	13500	0
87	20240408	182000	155448420	13500	13500	13500	13500	0
88	20240408	181900	155448420	13500	13500	13500	13500	0
89	20240408	181800	155448420	13500	13500	13500	13500	0
90	20240408	181700	155448420	13500	13500	13500	13500	0
91	20240408	181600	155448420	13500	13500	13500	13500	0
92	20240408	181500	155448420	13500	13500	13500	13500	860
93	20240408	181400	155448420	13500	13500	13500	13500	0
94	20240408	181300	155448420	13500	13500	13500	13500	0
95	20240408	181200	155448420	13500	13500	13500	13500	0
96	20240408	181100	155448420	13500	13500	13500	13500	0
97	20240408	181000	155448420	13500	13500	13500	13500	0
98	20240408	180900	155448420	13500	13500	13500	13500	0
99	20240408	180800	155448420	13500	13500	13500	13500	0
100	20240408	180700	155448420	13500	13500	13500	13500	0
101	20240408	180600	155448420	13500	13500	13500	13500	0
102	20240408	180500	155448420	13500	13500	13500	13500	0
103	20240408	180400	155448420	13500	13500	13500	13500	0
104	20240408	180300	155448420	13500	13500	13500	13500	0
105	20240408	180200	155448420	13500	13500	13500	13500	0
106	20240408	180100	155448420	13500	13500	13500	13500	0
107	20240408	180000	155448420	13500	13500	13500	13500	0
108	20240408	175900	155448420	13500	13500	13500	13500	0
109	20240408	175800	155448420	13500	13500	13500	13500	0
110	20240408	175700	155448420	13500	13500	13500	13500	0
111	20240408	175600	155448420	13500	13500	13500	13500	0
112	20240408	175500	155448420	13500	13500	13500	13500	0
113	20240408	175400	155448420	13500	13500	13500	13500	0
114	20240408	175300	155448420	13500	13500	13500	13500	0
115	20240408	175200	155448420	13500	13500	13500	13500	0
116	20240408	175100	155448420	13500	13500	13500	13500	0
117	20240408	175000	155448420	13500	13500	13500	13500	0
118	20240408	174900	155448420	13500	13500	13500	13500	0
119	20240408	174800	155448420	13500	13500	13500	13500	0
120	20240408	174700	155448420	13500	13500	13500	13500	0
121	20240408	174600	155448420	13500	13500	13500	13500	0
122	20240408	174500	155448420	13500	13500	13500	13500	860
123	20240408	174400	155448420	13500	13500	13500	13500	0
124	20240408	174300	155448420	13500	13500	13500	13500	0
125	20240408	174200	155448420	13500	13500	13500	13500	0
126	20240408	174100	155448420	13500	13500	13500	13500	0
127	20240408	174000	155448420	13500	13500	13500	13500	0
128	20240408	173900	155448420	13500	13500	13500	13500	0
129	20240408	173800	155448420	13500	13500	13500	13500	0
130	20240408	173700	155448420	13500	13500	13500	13500	0
131	20240408	173600	155448420	13500	13500	13500	13500	0
132	20240408	173500	155448420	13500	13500	13500	13500	0
133	20240408	173400	155448420	13500	13500	13500	13500	0
134	20240408	173300	155448420	13500	13500	13500	13500	0
135	20240408	173200	155448420	13500	13500	13500	13500	0
136	20240408	173100	155448420	13500	13500	13500	13500	0
137	20240408	173000	155448420	13500	13500	13500	13500	0
138	20240408	172900	155448420	13500	13500	13500	13500	0
139	20240408	172800	155448420	13500	13500	13500	13500	0
140	20240408	172700	155448420	13500	13500	13500	13500	0
141	20240408	172600	155448420	13500	13500	13500	13500	0
142	20240408	172500	155448420	13500	13500	13500	13500	0
143	20240408	172400	155448420	13500	13500	13500	13500	0
144	20240408	172300	155448420	13500	13500	13500	13500	0
145	20240408	172200	155448420	13500	13500	13500	13500	0
146	20240408	172100	155448420	13500	13500	13500	13500	0
147	20240408	172000	155448420	13500	13500	13500	13500	0
148	20240408	171900	155448420	13500	13500	13500	13500	0
149	20240408	171800	155448420	13500	13500	13500	13500	0
150	20240408	171700	155448420	13500	13500	13500	13500	0
151	20240408	171600	155448420	13500	13500	13500	13500	0
152	20240408	171500	155448420	13500	13500	13500	13500	860
153	20240408	171400	155448420	13500	13500	13500	13500	0
154	20240408	171300	155448420	13500	13500	13500	13500	0
155	20240408	171200	155448420	13500	13500	13500	13500	0
156	20240408	171100	155448420	13500	13500	13500	13500	0
157	20240408	171000	155448420	13500	13500	13500	13500	0
158	20240408	170900	155448420	13500	13500	13500	13500	0
159	20240408	170800	155448420	13500	13500	13500	13500	0
160	20240408	170700	155448420	13500	13500	13500	13500	0
161	20240408	170600	155448420	13500	13500	13500	13500	0
162	20240408	170500	155448420	13500	13500	13500	13500	0
163	20240408	170400	155448420	13500	13500	13500	13500	0
164	20240408	170300	155448420	13500	13500	13500	13500	0
165	20240408	170200	155448420	13500	13500	13500	13500	0
166	20240408	170100	155448420	13500	13500	13500	13500	0
167	20240408	170000	155448420	13500	13500	13500	13500	0
168	20240408	165900	155448420	13500	13500	13500	13500	0
169	20240408	165800	155448420	13500	13500	13500	13500	0
170	20240408	165700	155448420	13500	13500	13500	13500	0
171	20240408	165600	155448420	13500	13500	13500	13500	0
172	20240408	165500	155448420	13500	13500	13500	13500	0
173	20240408	165400	155448420	13500	13500	13500	13500	0
174	20240408	165300	155448420	13500	13500	13500	13500	0
175	20240408	165200	155448420	13500	13500	13500	13500	0
176	20240408	165100	155448420	13500	13500	13500	13500	0
177	20240408	165000	155448420	13500	13500	13500	13500	0
178	20240408	164900	155448420	13500	13500	13500	13500	0
179	20240408	164800	155448420	13500	13500	13500	13500	0
180	20240408	164700	155448420	13500	13500	13500	13500	0
181	20240408	164600	155448420	13500	13500	13500	13500	0
182	20240408	164500	155448420	13500	13500	13500	13500	860
183	20240408	164400	155448420	13500	13500	13500	13500	0
184	20240408	164300	155448420	13500	13500	13500	13500	0
185	20240408	164200	155448420	13500	13500	13500	13500	0
186	20240408	164100	155448420	13500	13500	13500	13500	0
187	20240408	164000	155448420	13500	13500	13500	13500	0
188	20240408	163900	155448420	13500	13500	13500	13500	0
189	20240408	163800	155448420	13500	13500	13500	13500	0
190	20240408	163700	155448420	13500	13500	13500	13500	0
191	20240408	163600	155448420	13500	13500	13500	13500	0
192	20240408	163500	155448420	13500	13500	13500	13500	0
193	20240408	163400	155448420	13500	13500	13500	13500	0
194	20240408	163300	155448420	13500	13500	13500	13500	0
195	20240408	163200	155448420	13500	13500	13500	13500	0
196	20240408	163100	155448420	13500	13500	13500	13500	0
197	20240408	163000	155448420	13500	13500	13500	13500	0
198	20240408	162900	155448420	13500	13500	13500	13500	0
199	20240408	162800	155448420	13500	13500	13500	13500	0
200	20240408	162700	155448420	13500	13500	13500	13500	0
201	20240408	162600	155448420	13500	13500	13500	13500	0
202	20240408	162500	155448420	13500	13500	13500	13500	0
203	20240408	162400	155448420	13500	13500	13500	13500	0
204	20240408	162300	155448420	13500	13500	13500	13500	0
205	20240408	162200	155448420	13500	13500	13500	13500	0
206	20240408	162100	155448420	13500	13500	13500	13500	0
207	20240408	162000	155448420	13500	13500	13500	13500	0
208	20240408	161900	155448420	13500	13500	13500	13500	0
209	20240408	161800	155448420	13500	13500	13500	13500	0
210	20240408	161700	155448420	13500	13500	13500	13500	0
211	20240408	161600	155448420	13500	13500	13500	13500	0
212	20240408	161500	155448420	13500	13500	13500	13500	860
213	20240408	161400	155448420	13500	13500	13500	13500	0
214	20240408	161300	155448420	13500	13500	13500	13500	0
215	20240408	161200	155448420	13500	13500	13500	13500	0
216	20240408	161100	155448420	13500	13500	13500	13500	0
217	20240408	161000	155448420	13500	13500	13500	13500	0
218	20240408	160900	155448420	13500	13500	13500	13500	0
219	20240408	160800	155448420	13500	13500	13500	13500	0
220	20240408	160700	155448420	13500	13500	13500	13500	0
221	20240408	160600	155448420	13500	13500	13500	13500	0
222	20240408	160500	155448420	13500	13500	13500	13500	0
223	20240408	160400	155448420	13500	13500	13500	13500	0
224	20240408	160300	155448420	13500	13500	13500	13500	0
225	20240408	160200	155448420	13500	13500	13500	13500	0
226	20240408	160100	155448420	13500	13500	13500	13500	0
227	20240408	160000	155448420	13500	13500	13500	13500	0
228	20240408	155900	155448420	13500	13500	13500	13500	0
229	20240408	155800	155448420	13500	13500	13500	13500	0
230	20240408	155700	155448420	13500	13500	13500	13500	0
231	20240408	155600	155448420	13500	13500	13500	13500	0
232	20240408	155500	155448420	13500	13500	13500	13500	0
233	20240408	155400	155448420	13500	13500	13500	13500	0
234	20240408	155300	155448420	13500	13500	13500	13500	0
235	20240408	155200	155448420	13500	13500	13500	13500	0
236	20240408	155100	155448420	13500	13500	13500	13500	0
237	20240408	155000	155448420	13500	13500	13500	13500	0
238	20240408	154900	155448420	13500	13500	13500	13500	0
239	20240408	154800	155448420	13500	13500	13500	13500	0
240	20240408	154700	155448420	13500	13500	13500	13500	0
241	20240408	154600	155448420	13500	13500	13500	13500	0
242	20240408	154500	155448420	13500	13500	13500	13500	860
243	20240408	154400	155448420	13500	13500	13500	13500	0
244	20240408	154300	155448420	13500	13500	13500	13500	0
245	20240408	154200	155448420	13500	13500	13500	13500	0
246	20240408	154100	155448420	13500	13500	13500	13500	0
247	20240408	154000	155448420	13500	13500	13500	13500	0
248	20240408	153900	155448420	13500	13500	13500	13500	0
249	20240408	153800	155448420	13500	13500	13500	13500	0
250	20240408	153700	155448420	13500	13500	13500	13500	0
251	20240408	153600	155448420	13500	13500	13500	13500	0
252	20240408	153500	155448420	13500	13500	13500	13500	0
253	20240408	153400	155448420	13500	13500	13500	13500	0
254	20240408	153300	155448420	13500	13500	13500	13500	0
255	20240408	153200	155448420	13500	13500	13500	13500	0
256	20240408	153100	155448420	13500	13500	13500	13500	0
257	20240408	153000	155448420	13500	13500	13500	13500	860
258	20240408	152900	143838420	13040	13040	13040	13040	0
259	20240408	152800	143838420	13040	13040	13040	13040	0
260	20240408	152700	143838420	13040	13040	13040	13040	0
261	20240408	152600	143838420	13040	13040	13040	13040	0
262	20240408	152500	143838420	13040	13040	13040	13040	0
263	20240408	152400	143838420	13040	13040	13040	13040	0
264	20240408	152300	143838420	13040	13040	13040	13040	0
265	20240408	152200	143838420	13040	13040	13040	13040	0
266	20240408	152100	143838420	13040	13040	13040	13040	0
267	20240408	152000	143838420	13040	13040	13040	13040	0
268	20240408	151900	143838420	13040	12940	13040	12940	1125
269	20240408	151800	129240740	12930	12930	12930	12930	104
270	20240408	151700	127896020	12930	12930	12930	12930	3
271	20240408	151600	127857230	12930	12930	12930	12930	0
272	20240408	151500	127857230	12930	12930	12930	12930	24
273	20240408	151400	127546910	12940	12940	12940	12940	0
274	20240408	151300	127546910	12940	12940	12940	12940	44
275	20240408	151200	126977550	12920	12920	12920	12920	0
276	20240408	151100	126977550	12920	12920	12920	12920	0
277	20240408	151000	126977550	12920	12920	12920	12920	1
278	20240408	150900	126964630	12920	12920	12920	12920	0
279	20240408	150800	126964630	12920	12940	12940	12920	200
280	20240408	150700	124380290	12950	12950	12950	12950	0
281	20240408	150600	124380290	12950	12950	12950	12950	0
282	20240408	150500	124380290	12950	12950	12950	12950	0
283	20240408	150400	124380290	12950	12950	12950	12950	1
284	20240408	150300	124367340	12950	12950	12950	12950	0
285	20240408	150200	124367340	12950	12950	12950	12950	0
286	20240408	150100	124367340	12950	12950	12950	12950	0
287	20240408	150000	124367340	12950	12950	12950	12950	1
288	20240408	145900	124354390	12940	12940	12940	12940	0
289	20240408	145800	124354390	12940	12940	12940	12940	0
290	20240408	145700	124354390	12940	12940	12940	12940	1
291	20240408	145600	124341450	12970	12950	12970	12940	6
292	20240408	145500	124263720	12940	12940	12940	12940	6
293	20240408	145400	124186080	12950	12950	12950	12950	0
294	20240408	145300	124186080	12950	12950	12950	12950	0
295	20240408	145200	124186080	12950	12950	12950	12950	10
296	20240408	145100	124056580	12950	12940	12950	12940	3
297	20240408	145000	124017750	12950	12940	12950	12940	9
298	20240408	144900	123901240	12950	12960	12960	12940	3
299	20240408	144800	123862390	12960	12960	12960	12960	0
300	20240408	144700	123862390	12960	12960	12960	12960	0
301	20240408	144600	123862390	12960	12960	12960	12960	0
302	20240408	144500	123862390	12960	12960	12960	12960	0
303	20240408	144400	123862390	12960	12960	12960	12960	2
304	20240408	144300	123836470	12960	12960	12960	12960	1
305	20240408	144200	123823510	12960	12940	12960	12940	68
306	20240408	144100	122942250	12960	12960	12960	12960	0
307	20240408	144000	122942250	12960	12960	12960	12960	0
308	20240408	143900	122942250	12960	12960	12960	12960	0
309	20240408	143800	122942250	12960	12960	12960	12960	0
310	20240408	143700	122942250	12960	12940	12960	12940	3
311	20240408	143600	122903390	12950	12920	12970	12920	103
312	20240408	143500	121568680	12920	12920	12970	12920	50
313	20240408	143400	120921710	12920	12930	12970	12920	122
314	20240408	143300	119342170	12920	12920	12920	12920	33
315	20240408	143200	118915810	12920	12940	12940	12910	520
316	20240408	143100	112195740	12950	12950	12950	12950	46
317	20240408	143000	111600040	12970	12960	12970	12960	6
318	20240408	142900	111522260	12960	12960	12960	12960	0
319	20240408	142800	111522260	12960	12960	12960	12960	0
320	20240408	142700	111522260	12960	12960	12960	12960	0
321	20240408	142600	111522260	12960	12960	12960	12960	0
322	20240408	142500	111522260	12960	12960	12960	12960	0
323	20240408	142400	111522260	12960	12960	12960	12960	0
324	20240408	142300	111522260	12960	12960	12960	12960	4
325	20240408	142200	111470420	12950	12950	12950	12950	0
326	20240408	142100	111470420	12950	12950	12950	12950	4
327	20240408	142000	111418620	12960	12960	12980	12960	83
328	20240408	141900	110341460	12950	12970	12980	12950	91
329	20240408	141800	109161280	12960	12960	12960	12960	20
330	20240408	141700	108902080	12960	12960	12960	12960	1
331	20240408	141600	108889120	12960	12960	12960	12960	0
332	20240408	141500	108889120	12960	12960	12960	12960	0
333	20240408	141400	108889120	12960	12960	12960	12960	0
334	20240408	141300	108889120	12960	12960	12960	12960	1
335	20240408	141200	108876160	12950	12950	12950	12950	0
336	20240408	141100	108876160	12950	12950	12950	12950	0
337	20240408	141000	108876160	12950	12950	12950	12950	0
338	20240408	140900	108876160	12950	12950	12950	12950	0
339	20240408	140800	108876160	12950	12950	12950	12950	0
340	20240408	140700	108876160	12950	12950	12950	12950	0
341	20240408	140600	108876160	12950	12950	12950	12950	0
342	20240408	140500	108876160	12950	12950	12950	12950	0
343	20240408	140400	108876160	12950	12950	12950	12950	0
344	20240408	140300	108876160	12950	12950	12950	12950	0
345	20240408	140200	108876160	12950	12950	12950	12950	0
346	20240408	140100	108876160	12950	12950	12950	12950	0
347	20240408	140000	108876160	12950	12950	12950	12950	0
348	20240408	135900	108876160	12950	12950	12950	12950	0
349	20240408	135800	108876160	12950	12950	12950	12950	0
350	20240408	135700	108876160	12950	12950	12950	12950	1
351	20240408	135600	108863210	12950	12950	12950	12950	0
352	20240408	135500	108863210	12950	12950	12950	12950	1
353	20240408	135400	108850260	12940	12940	12940	12940	0
354	20240408	135300	108850260	12940	12940	12940	12940	0
355	20240408	135200	108850260	12940	12940	12940	12940	0
356	20240408	135100	108850260	12940	12940	12940	12940	1
357	20240408	135000	108837320	12940	12940	12940	12940	0
358	20240408	134900	108837320	12940	12940	12940	12940	192
359	20240408	134800	106352840	12940	12940	12940	12940	0
360	20240408	134700	106352840	12940	12940	12940	12940	0
361	20240408	134600	106352840	12940	12940	12940	12940	0
362	20240408	134500	106352840	12940	12940	12940	12940	0
363	20240408	134400	106352840	12940	12940	12940	12940	0
364	20240408	134300	106352840	12940	12940	12940	12940	0
365	20240408	134200	106352840	12940	12940	12940	12940	0
366	20240408	134100	106352840	12940	12940	12940	12940	0
367	20240408	134000	106352840	12940	12940	12940	12940	0
368	20240408	133900	106352840	12940	12940	12940	12940	0
369	20240408	133800	106352840	12940	12940	12940	12940	0
370	20240408	133700	106352840	12940	12940	12940	12940	0
371	20240408	133600	106352840	12940	12940	12940	12940	0
372	20240408	133500	106352840	12940	12940	12940	12940	0
373	20240408	133400	106352840	12940	12940	12940	12940	1
374	20240408	133300	106339900	12930	12960	12960	12920	60
375	20240408	133200	105563370	12960	12960	12960	12960	1
376	20240408	133100	105550410	12960	12960	12960	12960	4
377	20240408	133000	105498570	12950	12950	12950	12940	3
378	20240408	132900	105459730	12940	12940	12940	12940	0
379	20240408	132800	105459730	12940	12940	12940	12940	0
380	20240408	132700	105459730	12940	12940	12940	12940	5
381	20240408	132600	105395030	12950	12950	12950	12950	0
382	20240408	132500	105395030	12950	12950	12950	12950	0
383	20240408	132400	105395030	12950	12950	12950	12950	0
384	20240408	132300	105395030	12950	12950	12950	12950	0
385	20240408	132200	105395030	12950	12950	12950	12950	0
386	20240408	132100	105395030	12950	12950	12950	12950	0
387	20240408	132000	105395030	12950	12950	12950	12950	0
388	20240408	131900	105395030	12950	12950	12950	12950	0
389	20240408	131800	105395030	12950	12950	12950	12950	0
390	20240408	131700	105395030	12950	12950	12950	12950	0
391	20240408	131600	105395030	12950	12920	12950	12910	618
392	20240408	131500	97408040	12910	12920	12920	12910	7
393	20240408	131400	97317620	12910	12920	12920	12910	28
394	20240408	131300	96955900	12910	12920	12920	12910	423
395	20240408	131200	91491380	12930	12930	12930	12930	3
396	20240408	131100	91452590	12920	12930	12930	12920	3
397	20240408	131000	91413810	12920	12930	12930	12920	23
398	20240408	130900	91116450	12930	12930	12930	12930	0
399	20240408	130800	91116450	12930	12930	12930	12930	1
400	20240408	130700	91103520	12930	12930	12930	12930	6
401	20240408	130600	91025940	12930	12950	12950	12930	6
402	20240408	130500	90948260	12950	12950	12950	12950	0
403	20240408	130400	90948260	12950	12950	12950	12950	0
404	20240408	130300	90948260	12950	12950	12950	12950	3
405	20240408	130200	90909410	12950	12950	12950	12950	2
406	20240408	130100	90883510	12950	12950	12950	12950	1
407	20240408	130000	90870560	12950	12950	12950	12950	1
408	20240408	125900	90857610	12920	12920	12920	12920	0
409	20240408	125800	90857610	12920	12950	12950	12920	549
410	20240408	125700	83757450	12950	12950	12950	12950	0
411	20240408	125600	83757450	12950	12950	12950	12950	3
412	20240408	125500	83718600	12950	12950	12950	12950	1
413	20240408	125400	83705650	12950	12950	12950	12950	0
414	20240408	125300	83705650	12950	12950	12950	12950	0
415	20240408	125200	83705650	12950	12950	12950	12950	0
416	20240408	125100	83705650	12950	12950	12950	12950	1
417	20240408	125000	83692700	12950	12950	12950	12950	6
418	20240408	124900	83615000	12940	12940	12940	12940	10
419	20240408	124800	83485600	12940	12940	12940	12940	0
420	20240408	124700	83485600	12940	12960	12960	12940	416
421	20240408	124600	78100430	12970	12970	12970	12970	0
422	20240408	124500	78100430	12970	12970	12970	12970	0
423	20240408	124400	78100430	12970	12970	12970	12970	0
424	20240408	124300	78100430	12970	12970	12970	12970	202
425	20240408	124200	75480490	12970	12970	12970	12970	0
426	20240408	124100	75480490	12970	12970	12970	12970	0
427	20240408	124000	75480490	12970	12970	12970	12970	0
428	20240408	123900	75480490	12970	12970	12970	12970	0
429	20240408	123800	75480490	12970	12970	12970	12970	0
430	20240408	123700	75480490	12970	12970	12970	12970	0
431	20240408	123600	75480490	12970	12960	12970	12960	56
432	20240408	123500	74754280	12960	12960	12960	12960	3
433	20240408	123400	74715400	12950	12960	12960	12950	111
434	20240408	123300	73276950	12960	12960	12960	12960	1
435	20240408	123200	73263990	12960	12960	12960	12960	0
436	20240408	123100	73263990	12960	12960	12960	12960	0
437	20240408	123000	73263990	12960	12960	12960	12960	0
438	20240408	122900	73263990	12960	12960	12960	12960	0
439	20240408	122800	73263990	12960	12960	12960	12960	0
440	20240408	122700	73263990	12960	12960	12960	12960	0
441	20240408	122600	73263990	12960	12960	12960	12960	0
442	20240408	122500	73263990	12960	12960	12960	12960	2
443	20240408	122400	73238070	12960	12960	12960	12960	0
444	20240408	122300	73238070	12960	12960	12960	12960	304
445	20240408	122200	69298230	12970	12970	12970	12970	90
446	20240408	122100	68130930	12970	12970	12970	12970	2
447	20240408	122000	68104990	12970	12970	12970	12970	0
448	20240408	121900	68104990	12970	12970	12970	12970	0
449	20240408	121800	68104990	12970	12970	12970	12970	0
450	20240408	121700	68104990	12970	12970	12970	12970	0
451	20240408	121600	68104990	12970	12970	12970	12970	0
452	20240408	121500	68104990	12970	12970	12970	12970	0
453	20240408	121400	68104990	12970	12970	12970	12970	1
454	20240408	121300	68092020	12970	12970	12970	12970	1
455	20240408	121200	68079050	12970	12970	12970	12970	0
456	20240408	121100	68079050	12970	12970	12970	12970	0
457	20240408	121000	68079050	12970	12970	12970	12970	0
458	20240408	120900	68079050	12970	12970	12970	12970	0
459	20240408	120800	68079050	12970	12970	12970	12970	0
460	20240408	120700	68079050	12970	12970	12970	12970	0
461	20240408	120600	68079050	12970	12970	12970	12970	1
462	20240408	120500	68066080	12970	12970	12970	12970	0
463	20240408	120400	68066080	12970	12970	12970	12970	0
464	20240408	120300	68066080	12970	12970	12970	12970	0
465	20240408	120200	68066080	12970	12970	12970	12970	0
466	20240408	120100	68066080	12970	12970	12970	12970	0
467	20240408	120000	68066080	12970	12970	12970	12970	3
468	20240408	115900	68027170	12960	12960	12960	12960	3
469	20240408	115800	67988290	12970	12970	12970	12970	0
470	20240408	115700	67988290	12970	12970	12970	12970	2
471	20240408	115600	67962350	12970	12970	12970	12970	1
472	20240408	115500	67949380	12970	12970	12970	12970	0
473	20240408	115400	67949380	12970	12970	12970	12970	0
474	20240408	115300	67949380	12970	12970	12970	12970	2
475	20240408	115200	67923440	12970	12970	12970	12970	10
476	20240408	115100	67793740	12970	12970	12970	12970	10
477	20240408	115000	67664040	12970	12970	12970	12970	1
478	20240408	114900	67651070	12970	12970	12970	12970	45
479	20240408	114800	67067420	12970	12970	12970	12970	0
480	20240408	114700	67067420	12970	12970	12970	12970	0
481	20240408	114600	67067420	12970	12970	12970	12970	0
482	20240408	114500	67067420	12970	12970	12970	12970	0
483	20240408	114400	67067420	12970	12970	12970	12970	0
484	20240408	114300	67067420	12970	12970	12970	12970	0
485	20240408	114200	67067420	12970	12970	12970	12970	0
486	20240408	114100	67067420	12970	12970	12970	12970	0
487	20240408	114000	67067420	12970	12970	12970	12970	0
488	20240408	113900	67067420	12970	12970	12970	12970	0
489	20240408	113800	67067420	12970	12970	12970	12970	0
490	20240408	113700	67067420	12970	12970	12970	12970	0
491	20240408	113600	67067420	12970	12970	12970	12970	0
492	20240408	113500	67067420	12970	12970	12970	12970	0
493	20240408	113400	67067420	12970	12970	12970	12970	0
494	20240408	113300	67067420	12970	12970	12970	12970	0
495	20240408	113200	67067420	12970	12970	12970	12970	0
496	20240408	113100	67067420	12970	12970	12970	12970	0
497	20240408	113000	67067420	12970	12970	12970	12970	0
498	20240408	112900	67067420	12970	12970	12970	12970	0
499	20240408	112800	67067420	12970	12970	12970	12970	0
500	20240408	112700	67067420	12970	12970	12970	12970	0
501	20240408	112600	67067420	12970	12970	12970	12970	0
502	20240408	112500	67067420	12970	12970	12970	12970	0
503	20240408	112400	67067420	12970	12970	12970	12970	0
504	20240408	112300	67067420	12970	12970	12970	12970	0
505	20240408	112200	67067420	12970	12970	12970	12970	0
506	20240408	112100	67067420	12970	12970	12970	12970	0
507	20240408	112000	67067420	12970	12970	12970	12970	0
508	20240408	111900	67067420	12970	12970	12970	12970	0
509	20240408	111800	67067420	12970	12970	12970	12970	0
510	20240408	111700	67067420	12970	12970	12970	12970	1
511	20240408	111600	67054450	12970	12970	12970	12970	0
512	20240408	111500	67054450	12970	12970	12970	12970	0
513	20240408	111400	67054450	12970	12970	12970	12970	19
514	20240408	111300	66808020	12970	12970	12970	12970	80
515	20240408	111200	65770420	12970	12970	12970	12970	0
516	20240408	111100	65770420	12970	12970	12970	12970	0
517	20240408	111000	65770420	12970	12970	12970	12970	0
518	20240408	110900	65770420	12970	12960	12970	12960	139
519	20240408	110800	63967870	12960	12960	12960	12960	10
520	20240408	110700	63838270	12960	12960	12960	12960	35
521	20240408	110600	63384670	12960	12960	12960	12960	2
522	20240408	110500	63358750	12950	12950	12950	12950	0
523	20240408	110400	63358750	12950	12950	12950	12950	0
524	20240408	110300	63358750	12950	12960	12960	12950	145
525	20240408	110200	61479760	12960	12960	12960	12960	3
526	20240408	110100	61440880	12960	12960	12960	12960	0
527	20240408	110000	61440880	12960	12960	12960	12960	0
528	20240408	105900	61440880	12960	12960	12960	12960	0
529	20240408	105800	61440880	12960	12960	12960	12960	98
530	20240408	105700	60170800	12960	12960	12960	12950	375
531	20240408	105600	55311050	12950	12950	12950	12950	0
532	20240408	105500	55311050	12950	12950	12950	12950	12
533	20240408	105400	55155650	12950	12950	12950	12950	1
534	20240408	105300	55142700	12950	12950	12950	12950	0
535	20240408	105200	55142700	12950	12950	12950	12950	0
536	20240408	105100	55142700	12950	12950	12950	12950	0
537	20240408	105000	55142700	12950	12960	12960	12950	59
538	20240408	104900	54378150	12940	12940	12940	12940	0
539	20240408	104800	54378150	12940	12940	12940	12940	0
540	20240408	104700	54378150	12940	12940	12940	12940	0
541	20240408	104600	54378150	12940	12950	12950	12940	706
542	20240408	104500	45236360	12960	12960	12960	12960	0
543	20240408	104400	45236360	12960	12960	12960	12960	0
544	20240408	104300	45236360	12960	12960	12960	12960	0
545	20240408	104200	45236360	12960	12960	12960	12960	0
546	20240408	104100	45236360	12960	12960	12960	12960	1
547	20240408	104000	45223400	12950	12950	12950	12950	0
548	20240408	103900	45223400	12950	12950	12950	12950	0
549	20240408	103800	45223400	12950	12950	12950	12950	0
550	20240408	103700	45223400	12950	12960	12960	12950	23
551	20240408	103600	44925350	12950	12960	12960	12950	402
552	20240408	103500	39716040	12960	12960	12960	12960	1
553	20240408	103400	39703080	12960	12960	12960	12960	2
554	20240408	103300	39677160	12960	12960	12960	12950	112
555	20240408	103200	38225810	12960	12960	12960	12960	1
556	20240408	103100	38212850	12950	12960	12960	12950	5
557	20240408	103000	38148060	12960	12960	12960	12960	0
558	20240408	102900	38148060	12960	12960	12960	12960	0
559	20240408	102800	38148060	12960	12960	12960	12960	0
560	20240408	102700	38148060	12960	12960	12960	12960	0
561	20240408	102600	38148060	12960	12960	12960	12960	0
562	20240408	102500	38148060	12960	12960	12960	12960	0
563	20240408	102400	38148060	12960	12960	12960	12960	0
564	20240408	102300	38148060	12960	12960	12960	12960	1
565	20240408	102200	38135100	12960	12960	12960	12960	0
566	20240408	102100	38135100	12960	12960	12960	12960	2
567	20240408	102000	38109180	12950	12950	12950	12950	0
568	20240408	101900	38109180	12950	12950	12950	12950	0
569	20240408	101800	38109180	12950	12950	12950	12950	0
570	20240408	101700	38109180	12950	12950	12950	12950	0
571	20240408	101600	38109180	12950	12950	12950	12950	0
572	20240408	101500	38109180	12950	12950	12950	12950	0
573	20240408	101400	38109180	12950	12960	12960	12950	3
574	20240408	101300	38070310	12960	12960	12960	12960	3
575	20240408	101200	38031430	12960	12960	12960	12960	0
576	20240408	101100	38031430	12960	12960	12960	12960	1
577	20240408	101000	38018470	12950	12950	12950	12950	0
578	20240408	100900	38018470	12950	12950	12950	12950	0
579	20240408	100800	38018470	12950	12960	12960	12950	16
580	20240408	100700	37811160	12960	12960	12960	12960	0
581	20240408	100600	37811160	12960	12960	12960	12950	187
582	20240408	100500	35387710	12960	12960	12960	12960	24
583	20240408	100400	35076670	12950	12970	12970	12950	2008
584	20240408	100300	9033050	12970	12970	12970	12960	112
585	20240408	100200	7580490	12960	12970	12970	12960	39
586	20240408	100100	7075030	12960	12970	12970	12960	2
587	20240408	100000	7049100	12970	12970	12970	12960	6
588	20240408	095900	6971290	12960	12960	12960	12960	4
589	20240408	095800	6919450	12960	12960	12960	12960	51
590	20240408	095700	6258490	12950	12950	12950	12950	12
591	20240408	095600	6103090	12950	12960	12960	12950	19
592	20240408	095500	5857020	12970	12970	12970	12970	0
593	20240408	095400	5857020	12970	12970	12970	12970	0
594	20240408	095300	5857020	12970	12970	12970	12970	0
595	20240408	095200	5857020	12970	12970	12970	12970	2
596	20240408	095100	5831080	12970	12970	12970	12970	0
597	20240408	095000	5831080	12970	12970	12970	12970	2
598	20240408	094900	5805140	12950	12960	12960	12950	3
599	20240408	094800	5766270	12960	12960	12960	12960	0
600	20240408	094700	5766270	12960	12960	12960	12960	0
601	20240408	094600	5766270	12960	12960	12960	12960	0
602	20240408	094500	5766270	12960	12960	12960	12960	16
603	20240408	094400	5558910	12960	12960	12960	12960	0
604	20240408	094300	5558910	12960	12960	12960	12960	0
605	20240408	094200	5558910	12960	12960	12960	12960	5
606	20240408	094100	5494110	12960	12960	12960	12960	1
607	20240408	094000	5481150	12960	12960	12960	12960	5
608	20240408	093900	5416350	12960	12960	12960	12960	1
609	20240408	093800	5403390	12970	12970	12970	12970	0
610	20240408	093700	5403390	12970	12970	12970	12970	0
611	20240408	093600	5403390	12970	12970	12970	12970	0
612	20240408	093500	5403390	12970	12970	12970	12970	0
613	20240408	093400	5403390	12970	12970	12970	12970	0
614	20240408	093300	5403390	12970	12970	12970	12970	0
615	20240408	093200	5403390	12970	12970	12970	12970	52
616	20240408	093100	4728950	12970	12970	12970	12970	5
617	20240408	093000	4664100	12960	12960	12960	12960	1
618	20240408	092900	4651140	12960	12960	12960	12960	1
619	20240408	092800	4638180	12970	12970	12970	12970	2
620	20240408	092700	4612240	12970	12970	12970	12970	0
621	20240408	092600	4612240	12970	12970	12970	12970	2
622	20240408	092500	4586300	12970	12970	12970	12970	0
623	20240408	092400	4586300	12970	12970	12970	12970	0
624	20240408	092300	4586300	12970	12960	12970	12960	110
625	20240408	092200	3160100	12960	12960	12960	12960	0
626	20240408	092100	3160100	12960	12960	12960	12960	0
627	20240408	092000	3160100	12960	12950	12960	12950	15
628	20240408	091900	2965790	12950	12950	12950	12950	0
629	20240408	091800	2965790	12950	12950	12950	12950	0
630	20240408	091700	2965790	12950	12950	12960	12950	8
631	20240408	091600	2862150	12940	12940	12940	12940	22
632	20240408	091500	2577470	12940	12940	12940	12940	0
633	20240408	091400	2577470	12940	12940	12940	12940	2
634	20240408	091300	2551590	12940	12940	12940	12940	0
635	20240408	091200	2551590	12940	12960	12960	12940	82
636	20240408	091100	1490040	12960	12960	12960	12960	0
637	20240408	091000	1490040	12960	12960	12960	12960	1
638	20240408	090900	1477080	12950	12950	12950	12950	39
639	20240408	090800	972030	12950	12950	12950	12950	0
640	20240408	090700	972030	12950	12950	12950	12950	0
641	20240408	090600	972030	12950	12960	12960	12950	7
642	20240408	090500	881320	12950	12960	12960	12950	14
643	20240408	090400	699900	12960	12960	12960	12960	1
644	20240408	090300	686940	12960	12960	12960	12960	0
645	20240408	090200	686940	12960	12960	12960	12960	1
646	20240408	090100	673980	12960	12990	12990	12960	2
647	20240408	090000	648030	12990	12960	12990	12960	50