KissMeData/019440/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	185900	40083650	13600	13600	13600	13600	162
3	20240409	185800	40083650	13600	13600	13600	13600	0
4	20240409	185700	40083650	13600	13600	13600	13600	0
5	20240409	185600	40083650	13600	13600	13600	13600	0
6	20240409	185500	40083650	13600	13600	13600	13600	0
7	20240409	185400	40083650	13600	13600	13600	13600	0
8	20240409	185300	40083650	13600	13600	13600	13600	0
9	20240409	185200	40083650	13600	13600	13600	13600	0
10	20240409	185100	40083650	13600	13600	13600	13600	0
11	20240409	185000	40083650	13600	13600	13600	13600	0
12	20240409	184900	40083650	13600	13600	13600	13600	0
13	20240409	184800	40083650	13600	13600	13600	13600	0
14	20240409	184700	40083650	13600	13600	13600	13600	0
15	20240409	184600	40083650	13600	13600	13600	13600	0
16	20240409	184500	40083650	13600	13600	13600	13600	0
17	20240409	184400	40083650	13600	13600	13600	13600	0
18	20240409	184300	40083650	13600	13600	13600	13600	0
19	20240409	184200	40083650	13600	13600	13600	13600	0
20	20240409	184100	40083650	13600	13600	13600	13600	0
21	20240409	184000	40083650	13600	13600	13600	13600	0
22	20240409	183900	40083650	13600	13600	13600	13600	0
23	20240409	183800	40083650	13600	13600	13600	13600	0
24	20240409	183700	40083650	13600	13600	13600	13600	0
25	20240409	183600	40083650	13600	13600	13600	13600	0
26	20240409	183500	40083650	13600	13600	13600	13600	0
27	20240409	183400	40083650	13600	13600	13600	13600	0
28	20240409	183300	40083650	13600	13600	13600	13600	0
29	20240409	183200	40083650	13600	13600	13600	13600	0
30	20240409	183100	40083650	13600	13600	13600	13600	0
31	20240409	183000	40083650	13600	13600	13600	13600	0
32	20240409	182900	40083650	13600	13600	13600	13600	162
33	20240409	182800	40083650	13600	13600	13600	13600	0
34	20240409	182700	40083650	13600	13600	13600	13600	0
35	20240409	182600	40083650	13600	13600	13600	13600	0
36	20240409	182500	40083650	13600	13600	13600	13600	0
37	20240409	182400	40083650	13600	13600	13600	13600	0
38	20240409	182300	40083650	13600	13600	13600	13600	0
39	20240409	182200	40083650	13600	13600	13600	13600	0
40	20240409	182100	40083650	13600	13600	13600	13600	0
41	20240409	182000	40083650	13600	13600	13600	13600	0
42	20240409	181900	40083650	13600	13600	13600	13600	0
43	20240409	181800	40083650	13600	13600	13600	13600	0
44	20240409	181700	40083650	13600	13600	13600	13600	0
45	20240409	181600	40083650	13600	13600	13600	13600	0
46	20240409	181500	40083650	13600	13600	13600	13600	0
47	20240409	181400	40083650	13600	13600	13600	13600	0
48	20240409	181300	40083650	13600	13600	13600	13600	0
49	20240409	181200	40083650	13600	13600	13600	13600	0
50	20240409	181100	40083650	13600	13600	13600	13600	0
51	20240409	181000	40083650	13600	13600	13600	13600	0
52	20240409	180900	40083650	13600	13600	13600	13600	0
53	20240409	180800	40083650	13600	13600	13600	13600	0
54	20240409	180700	40083650	13600	13600	13600	13600	0
55	20240409	180600	40083650	13600	13600	13600	13600	0
56	20240409	180500	40083650	13600	13600	13600	13600	0
57	20240409	180400	40083650	13600	13600	13600	13600	0
58	20240409	180300	40083650	13600	13600	13600	13600	0
59	20240409	180200	40083650	13600	13600	13600	13600	0
60	20240409	180100	40083650	13600	13600	13600	13600	0
61	20240409	180000	40083650	13600	13600	13600	13600	0
62	20240409	175900	40083650	13600	13600	13600	13600	162
63	20240409	175800	40083650	13600	13600	13600	13600	0
64	20240409	175700	40083650	13600	13600	13600	13600	0
65	20240409	175600	40083650	13600	13600	13600	13600	0
66	20240409	175500	40083650	13600	13600	13600	13600	0
67	20240409	175400	40083650	13600	13600	13600	13600	0
68	20240409	175300	40083650	13600	13600	13600	13600	0
69	20240409	175200	40083650	13600	13600	13600	13600	0
70	20240409	175100	40083650	13600	13600	13600	13600	0
71	20240409	175000	40083650	13600	13600	13600	13600	0
72	20240409	174900	40083650	13600	13600	13600	13600	0
73	20240409	174800	40083650	13600	13600	13600	13600	0
74	20240409	174700	40083650	13600	13600	13600	13600	0
75	20240409	174600	40083650	13600	13600	13600	13600	0
76	20240409	174500	40083650	13600	13600	13600	13600	0
77	20240409	174400	40083650	13600	13600	13600	13600	0
78	20240409	174300	40083650	13600	13600	13600	13600	0
79	20240409	174200	40083650	13600	13600	13600	13600	0
80	20240409	174100	40083650	13600	13600	13600	13600	0
81	20240409	174000	40083650	13600	13600	13600	13600	0
82	20240409	173900	40083650	13600	13600	13600	13600	0
83	20240409	173800	40083650	13600	13600	13600	13600	0
84	20240409	173700	40083650	13600	13600	13600	13600	0
85	20240409	173600	40083650	13600	13600	13600	13600	0
86	20240409	173500	40083650	13600	13600	13600	13600	0
87	20240409	173400	40083650	13600	13600	13600	13600	0
88	20240409	173300	40083650	13600	13600	13600	13600	0
89	20240409	173200	40083650	13600	13600	13600	13600	0
90	20240409	173100	40083650	13600	13600	13600	13600	0
91	20240409	173000	40083650	13600	13600	13600	13600	0
92	20240409	172900	40083650	13600	13600	13600	13600	162
93	20240409	172800	40083650	13600	13600	13600	13600	0
94	20240409	172700	40083650	13600	13600	13600	13600	0
95	20240409	172600	40083650	13600	13600	13600	13600	0
96	20240409	172500	40083650	13600	13600	13600	13600	0
97	20240409	172400	40083650	13600	13600	13600	13600	0
98	20240409	172300	40083650	13600	13600	13600	13600	0
99	20240409	172200	40083650	13600	13600	13600	13600	0
100	20240409	172100	40083650	13600	13600	13600	13600	0
101	20240409	172000	40083650	13600	13600	13600	13600	0
102	20240409	171900	40083650	13600	13600	13600	13600	0
103	20240409	171800	40083650	13600	13600	13600	13600	0
104	20240409	171700	40083650	13600	13600	13600	13600	0
105	20240409	171600	40083650	13600	13600	13600	13600	0
106	20240409	171500	40083650	13600	13600	13600	13600	0
107	20240409	171400	40083650	13600	13600	13600	13600	0
108	20240409	171300	40083650	13600	13600	13600	13600	0
109	20240409	171200	40083650	13600	13600	13600	13600	0
110	20240409	171100	40083650	13600	13600	13600	13600	0
111	20240409	171000	40083650	13600	13600	13600	13600	0
112	20240409	170900	40083650	13600	13600	13600	13600	0
113	20240409	170800	40083650	13600	13600	13600	13600	0
114	20240409	170700	40083650	13600	13600	13600	13600	0
115	20240409	170600	40083650	13600	13600	13600	13600	0
116	20240409	170500	40083650	13600	13600	13600	13600	0
117	20240409	170400	40083650	13600	13600	13600	13600	0
118	20240409	170300	40083650	13600	13600	13600	13600	0
119	20240409	170200	40083650	13600	13600	13600	13600	0
120	20240409	170100	40083650	13600	13600	13600	13600	0
121	20240409	170000	40083650	13600	13600	13600	13600	0
122	20240409	165900	40083650	13600	13600	13600	13600	162
123	20240409	165800	40083650	13600	13600	13600	13600	0
124	20240409	165700	40083650	13600	13600	13600	13600	0
125	20240409	165600	40083650	13600	13600	13600	13600	0
126	20240409	165500	40083650	13600	13600	13600	13600	0
127	20240409	165400	40083650	13600	13600	13600	13600	0
128	20240409	165300	40083650	13600	13600	13600	13600	0
129	20240409	165200	40083650	13600	13600	13600	13600	0
130	20240409	165100	40083650	13600	13600	13600	13600	0
131	20240409	165000	40083650	13600	13600	13600	13600	0
132	20240409	164900	40083650	13600	13600	13600	13600	0
133	20240409	164800	40083650	13600	13600	13600	13600	0
134	20240409	164700	40083650	13600	13600	13600	13600	0
135	20240409	164600	40083650	13600	13600	13600	13600	0
136	20240409	164500	40083650	13600	13600	13600	13600	0
137	20240409	164400	40083650	13600	13600	13600	13600	0
138	20240409	164300	40083650	13600	13600	13600	13600	0
139	20240409	164200	40083650	13600	13600	13600	13600	0
140	20240409	164100	40083650	13600	13600	13600	13600	0
141	20240409	164000	40083650	13600	13600	13600	13600	0
142	20240409	163900	40083650	13600	13600	13600	13600	0
143	20240409	163800	40083650	13600	13600	13600	13600	0
144	20240409	163700	40083650	13600	13600	13600	13600	0
145	20240409	163600	40083650	13600	13600	13600	13600	0
146	20240409	163500	40083650	13600	13600	13600	13600	0
147	20240409	163400	40083650	13600	13600	13600	13600	0
148	20240409	163300	40083650	13600	13600	13600	13600	0
149	20240409	163200	40083650	13600	13600	13600	13600	0
150	20240409	163100	40083650	13600	13600	13600	13600	0
151	20240409	163000	40083650	13600	13600	13600	13600	0
152	20240409	162900	40083650	13600	13600	13600	13600	162
153	20240409	162800	40083650	13600	13600	13600	13600	0
154	20240409	162700	40083650	13600	13600	13600	13600	0
155	20240409	162600	40083650	13600	13600	13600	13600	0
156	20240409	162500	40083650	13600	13600	13600	13600	0
157	20240409	162400	40083650	13600	13600	13600	13600	0
158	20240409	162300	40083650	13600	13600	13600	13600	0
159	20240409	162200	40083650	13600	13600	13600	13600	0
160	20240409	162100	40083650	13600	13600	13600	13600	0
161	20240409	162000	40083650	13600	13600	13600	13600	0
162	20240409	161900	40083650	13600	13600	13600	13600	0
163	20240409	161800	40083650	13600	13600	13600	13600	0
164	20240409	161700	40083650	13600	13600	13600	13600	0
165	20240409	161600	40083650	13600	13600	13600	13600	0
166	20240409	161500	40083650	13600	13600	13600	13600	0
167	20240409	161400	40083650	13600	13600	13600	13600	0
168	20240409	161300	40083650	13600	13600	13600	13600	0
169	20240409	161200	40083650	13600	13600	13600	13600	0
170	20240409	161100	40083650	13600	13600	13600	13600	0
171	20240409	161000	40083650	13600	13600	13600	13600	0
172	20240409	160900	40083650	13600	13600	13600	13600	0
173	20240409	160800	40083650	13600	13600	13600	13600	0
174	20240409	160700	40083650	13600	13600	13600	13600	0
175	20240409	160600	40083650	13600	13600	13600	13600	0
176	20240409	160500	40083650	13600	13600	13600	13600	0
177	20240409	160400	40083650	13600	13600	13600	13600	0
178	20240409	160300	40083650	13600	13600	13600	13600	0
179	20240409	160200	40083650	13600	13600	13600	13600	0
180	20240409	160100	40083650	13600	13600	13600	13600	0
181	20240409	160000	40083650	13600	13600	13600	13600	0
182	20240409	155900	40083650	13600	13600	13600	13600	162
183	20240409	155800	40083650	13600	13600	13600	13600	0
184	20240409	155700	40083650	13600	13600	13600	13600	0
185	20240409	155600	40083650	13600	13600	13600	13600	0
186	20240409	155500	40083650	13600	13600	13600	13600	0
187	20240409	155400	40083650	13600	13600	13600	13600	0
188	20240409	155300	40083650	13600	13600	13600	13600	0
189	20240409	155200	40083650	13600	13600	13600	13600	0
190	20240409	155100	40083650	13600	13600	13600	13600	0
191	20240409	155000	40083650	13600	13600	13600	13600	0
192	20240409	154900	40083650	13600	13600	13600	13600	0
193	20240409	154800	40083650	13600	13600	13600	13600	0
194	20240409	154700	40083650	13600	13600	13600	13600	0
195	20240409	154600	40083650	13600	13600	13600	13600	0
196	20240409	154500	40083650	13600	13600	13600	13600	0
197	20240409	154400	40083650	13600	13600	13600	13600	0
198	20240409	154300	40083650	13600	13600	13600	13600	0
199	20240409	154200	40083650	13600	13600	13600	13600	0
200	20240409	154100	40083650	13600	13600	13600	13600	0
201	20240409	154000	40083650	13600	13600	13600	13600	0
202	20240409	153900	40083650	13600	13600	13600	13600	0
203	20240409	153800	40083650	13600	13600	13600	13600	0
204	20240409	153700	40083650	13600	13600	13600	13600	0
205	20240409	153600	40083650	13600	13600	13600	13600	0
206	20240409	153500	40083650	13600	13600	13600	13600	0
207	20240409	153400	40083650	13600	13600	13600	13600	0
208	20240409	153300	40083650	13600	13600	13600	13600	0
209	20240409	153200	40083650	13600	13600	13600	13600	0
210	20240409	153100	40083650	13600	13600	13600	13600	0
211	20240409	153000	40083650	13600	13600	13600	13600	162
212	20240409	152900	37880450	13640	13640	13640	13640	0
213	20240409	152800	37880450	13640	13640	13640	13640	0
214	20240409	152700	37880450	13640	13640	13640	13640	0
215	20240409	152600	37880450	13640	13640	13640	13640	0
216	20240409	152500	37880450	13640	13640	13640	13640	0
217	20240409	152400	37880450	13640	13640	13640	13640	0
218	20240409	152300	37880450	13640	13640	13640	13640	0
219	20240409	152200	37880450	13640	13640	13640	13640	0
220	20240409	152100	37880450	13640	13640	13640	13640	0
221	20240409	152000	37880450	13640	13640	13640	13640	0
222	20240409	151900	37880450	13640	13640	13640	13640	1
223	20240409	151800	37866810	13600	13630	13630	13600	73
224	20240409	151700	36871880	13630	13630	13630	13630	44
225	20240409	151600	36272160	13600	13600	13600	13600	0
226	20240409	151500	36272160	13600	13600	13600	13600	1
227	20240409	151400	36258560	13600	13600	13600	13600	0
228	20240409	151300	36258560	13600	13600	13600	13600	0
229	20240409	151200	36258560	13600	13600	13600	13600	0
230	20240409	151100	36258560	13600	13600	13600	13600	0
231	20240409	151000	36258560	13600	13600	13600	13600	1
232	20240409	150900	36244960	13600	13610	13610	13600	81
233	20240409	150800	35142560	13610	13610	13610	13610	0
234	20240409	150700	35142560	13610	13610	13610	13610	63
235	20240409	150600	34285130	13610	13610	13610	13610	0
236	20240409	150500	34285130	13610	13610	13610	13610	0
237	20240409	150400	34285130	13610	13610	13610	13610	1
238	20240409	150300	34271520	13610	13610	13610	13610	0
239	20240409	150200	34271520	13610	13610	13610	13610	0
240	20240409	150100	34271520	13610	13610	13610	13610	0
241	20240409	150000	34271520	13610	13610	13610	13610	0
242	20240409	145900	34271520	13610	13610	13610	13610	0
243	20240409	145800	34271520	13610	13610	13610	13610	1
244	20240409	145700	34257910	13620	13620	13620	13620	0
245	20240409	145600	34257910	13620	13620	13620	13620	57
246	20240409	145500	33481570	13620	13620	13620	13620	0
247	20240409	145400	33481570	13620	13620	13620	13620	0
248	20240409	145300	33481570	13620	13620	13620	13620	1
249	20240409	145200	33467950	13620	13620	13620	13620	0
250	20240409	145100	33467950	13620	13620	13620	13620	0
251	20240409	145000	33467950	13620	13620	13620	13620	0
252	20240409	144900	33467950	13620	13620	13620	13620	0
253	20240409	144800	33467950	13620	13620	13620	13620	0
254	20240409	144700	33467950	13620	13620	13620	13620	1
255	20240409	144600	33454330	13620	13620	13620	13620	0
256	20240409	144500	33454330	13620	13620	13620	13620	1
257	20240409	144400	33440710	13610	13610	13610	13610	0
258	20240409	144300	33440710	13610	13610	13610	13610	0
259	20240409	144200	33440710	13610	13610	13610	13610	1
260	20240409	144100	33427100	13610	13610	13610	13610	0
261	20240409	144000	33427100	13610	13610	13610	13610	0
262	20240409	143900	33427100	13610	13610	13610	13610	0
263	20240409	143800	33427100	13610	13610	13610	13610	0
264	20240409	143700	33427100	13610	13610	13610	13610	0
265	20240409	143600	33427100	13610	13610	13610	13610	1
266	20240409	143500	33413490	13610	13610	13610	13610	0
267	20240409	143400	33413490	13610	13610	13610	13610	0
268	20240409	143300	33413490	13610	13610	13610	13610	0
269	20240409	143200	33413490	13610	13610	13610	13610	0
270	20240409	143100	33413490	13610	13610	13610	13610	1
271	20240409	143000	33399880	13610	13610	13610	13610	0
272	20240409	142900	33399880	13610	13610	13610	13610	0
273	20240409	142800	33399880	13610	13610	13610	13610	0
274	20240409	142700	33399880	13610	13610	13610	13610	0
275	20240409	142600	33399880	13610	13610	13610	13610	1
276	20240409	142500	33386270	13610	13610	13610	13610	0
277	20240409	142400	33386270	13610	13610	13610	13610	0
278	20240409	142300	33386270	13610	13610	13610	13610	0
279	20240409	142200	33386270	13610	13610	13610	13610	0
280	20240409	142100	33386270	13610	13610	13610	13610	0
281	20240409	142000	33386270	13610	13610	13610	13610	1
282	20240409	141900	33372660	13620	13620	13620	13620	0
283	20240409	141800	33372660	13620	13620	13620	13620	0
284	20240409	141700	33372660	13620	13620	13620	13620	0
285	20240409	141600	33372660	13620	13620	13620	13620	0
286	20240409	141500	33372660	13620	13610	13620	13610	68
287	20240409	141400	32446510	13610	13610	13610	13610	0
288	20240409	141300	32446510	13610	13620	13620	13610	49
289	20240409	141200	31779200	13620	13620	13620	13620	0
290	20240409	141100	31779200	13620	13620	13620	13620	0
291	20240409	141000	31779200	13620	13620	13620	13620	0
292	20240409	140900	31779200	13620	13620	13620	13620	1
293	20240409	140800	31765580	13620	13620	13620	13620	0
294	20240409	140700	31765580	13620	13620	13620	13620	0
295	20240409	140600	31765580	13620	13620	13620	13620	1
296	20240409	140500	31751960	13620	13620	13620	13620	0
297	20240409	140400	31751960	13620	13620	13620	13620	1
298	20240409	140300	31738340	13630	13630	13630	13630	0
299	20240409	140200	31738340	13630	13630	13630	13630	0
300	20240409	140100	31738340	13630	13630	13630	13630	0
301	20240409	140000	31738340	13630	13630	13630	13630	2
302	20240409	135900	31711080	13620	13620	13620	13620	0
303	20240409	135800	31711080	13620	13620	13620	13620	1
304	20240409	135700	31697460	13630	13630	13630	13630	0
305	20240409	135600	31697460	13630	13630	13630	13630	0
306	20240409	135500	31697460	13630	13630	13630	13630	2
307	20240409	135400	31670200	13620	13620	13620	13620	0
308	20240409	135300	31670200	13620	13620	13620	13620	1
309	20240409	135200	31656580	13630	13630	13630	13630	0
310	20240409	135100	31656580	13630	13630	13630	13630	2
311	20240409	135000	31629320	13620	13620	13620	13620	0
312	20240409	134900	31629320	13620	13620	13620	13620	1
313	20240409	134800	31615700	13600	13590	13600	13590	4
314	20240409	134700	31561310	13600	13600	13600	13600	0
315	20240409	134600	31561310	13600	13600	13600	13600	7
316	20240409	134500	31466110	13600	13600	13600	13600	171
317	20240409	134400	29140510	13610	13620	13620	13610	17
318	20240409	134300	28909030	13620	13620	13620	13620	0
319	20240409	134200	28909030	13620	13630	13630	13620	3
320	20240409	134100	28868150	13610	13610	13610	13610	0
321	20240409	134000	28868150	13610	13610	13610	13610	0
322	20240409	133900	28868150	13610	13610	13610	13610	0
323	20240409	133800	28868150	13610	13610	13610	13610	0
324	20240409	133700	28868150	13610	13610	13610	13610	1
325	20240409	133600	28854540	13600	13600	13600	13600	0
326	20240409	133500	28854540	13600	13600	13600	13600	0
327	20240409	133400	28854540	13600	13600	13600	13600	0
328	20240409	133300	28854540	13600	13600	13600	13600	0
329	20240409	133200	28854540	13600	13600	13600	13600	0
330	20240409	133100	28854540	13600	13600	13600	13600	1
331	20240409	133000	28840940	13600	13600	13600	13600	0
332	20240409	132900	28840940	13600	13610	13610	13600	30
333	20240409	132800	28432850	13600	13600	13600	13600	0
334	20240409	132700	28432850	13600	13600	13600	13600	0
335	20240409	132600	28432850	13600	13600	13600	13600	1
336	20240409	132500	28419250	13590	13590	13590	13590	0
337	20240409	132400	28419250	13590	13590	13590	13590	0
338	20240409	132300	28419250	13590	13590	13590	13590	0
339	20240409	132200	28419250	13590	13610	13610	13590	24
340	20240409	132100	28093010	13590	13600	13600	13590	14
341	20240409	132000	27902660	13600	13600	13600	13600	1
342	20240409	131900	27889060	13610	13610	13610	13610	2
343	20240409	131800	27861840	13610	13610	13610	13610	0
344	20240409	131700	27861840	13610	13610	13610	13610	0
345	20240409	131600	27861840	13610	13610	13610	13610	0
346	20240409	131500	27861840	13610	13620	13620	13610	20
347	20240409	131400	27589620	13620	13620	13620	13620	0
348	20240409	131300	27589620	13620	13620	13620	13620	0
349	20240409	131200	27589620	13620	13620	13620	13620	0
350	20240409	131100	27589620	13620	13620	13620	13620	0
351	20240409	131000	27589620	13620	13620	13620	13600	58
352	20240409	130900	26799680	13620	13620	13620	13620	0
353	20240409	130800	26799680	13620	13620	13620	13620	0
354	20240409	130700	26799680	13620	13620	13620	13620	0
355	20240409	130600	26799680	13620	13620	13620	13620	2
356	20240409	130500	26772440	13610	13610	13610	13610	0
357	20240409	130400	26772440	13610	13610	13610	13610	1
358	20240409	130300	26758830	13620	13620	13620	13620	0
359	20240409	130200	26758830	13620	13620	13620	13620	0
360	20240409	130100	26758830	13620	13610	13620	13610	10
361	20240409	130000	26622710	13620	13620	13620	13620	1
362	20240409	125900	26609090	13610	13610	13610	13610	1
363	20240409	125800	26595480	13610	13610	13610	13610	1
364	20240409	125700	26581870	13620	13620	13620	13620	2
365	20240409	125600	26554630	13610	13610	13610	13610	0
366	20240409	125500	26554630	13610	13610	13610	13610	0
367	20240409	125400	26554630	13610	13610	13610	13610	0
368	20240409	125300	26554630	13610	13610	13610	13610	1
369	20240409	125200	26541020	13620	13620	13620	13620	1
370	20240409	125100	26527400	13610	13610	13610	13610	10
371	20240409	125000	26391300	13610	13610	13610	13610	0
372	20240409	124900	26391300	13610	13610	13610	13610	0
373	20240409	124800	26391300	13610	13620	13620	13610	3
374	20240409	124700	26350450	13620	13620	13620	13620	0
375	20240409	124600	26350450	13620	13620	13620	13620	0
376	20240409	124500	26350450	13620	13620	13620	13620	0
377	20240409	124400	26350450	13620	13620	13620	13620	0
378	20240409	124300	26350450	13620	13620	13620	13620	2
379	20240409	124200	26323210	13610	13610	13610	13610	1
380	20240409	124100	26309600	13620	13620	13620	13620	0
381	20240409	124000	26309600	13620	13620	13620	13620	7
382	20240409	123900	26214260	13620	13620	13620	13620	2
383	20240409	123800	26187020	13610	13610	13610	13610	0
384	20240409	123700	26187020	13610	13610	13610	13610	1
385	20240409	123600	26173410	13620	13620	13620	13620	0
386	20240409	123500	26173410	13620	13620	13620	13620	0
387	20240409	123400	26173410	13620	13620	13620	13620	2
388	20240409	123300	26146170	13610	13610	13610	13610	0
389	20240409	123200	26146170	13610	13610	13610	13610	1
390	20240409	123100	26132560	13620	13620	13620	13620	0
391	20240409	123000	26132560	13620	13620	13620	13620	2
392	20240409	122900	26105320	13610	13610	13610	13610	0
393	20240409	122800	26105320	13610	13610	13610	13610	0
394	20240409	122700	26105320	13610	13610	13610	13610	0
395	20240409	122600	26105320	13610	13610	13610	13610	1
396	20240409	122500	26091710	13620	13620	13620	13620	2
397	20240409	122400	26064470	13610	13610	13610	13610	0
398	20240409	122300	26064470	13610	13610	13610	13610	0
399	20240409	122200	26064470	13610	13610	13610	13610	0
400	20240409	122100	26064470	13610	13610	13610	13610	1
401	20240409	122000	26050860	13590	13590	13590	13590	0
402	20240409	121900	26050860	13590	13590	13590	13590	0
403	20240409	121800	26050860	13590	13590	13590	13590	0
404	20240409	121700	26050860	13590	13590	13590	13590	0
405	20240409	121600	26050860	13590	13590	13590	13590	0
406	20240409	121500	26050860	13590	13590	13590	13590	1
407	20240409	121400	26037270	13590	13590	13590	13590	0
408	20240409	121300	26037270	13590	13590	13590	13590	0
409	20240409	121200	26037270	13590	13620	13620	13590	82
410	20240409	121100	24921780	13610	13610	13610	13610	0
411	20240409	121000	24921780	13610	13630	13630	13610	51
412	20240409	120900	24226910	13620	13620	13620	13620	1
413	20240409	120800	24213290	13630	13630	13630	13630	0
414	20240409	120700	24213290	13630	13630	13630	13630	2
415	20240409	120600	24186030	13620	13620	13620	13620	0
416	20240409	120500	24186030	13620	13620	13620	13620	1
417	20240409	120400	24172410	13630	13630	13630	13630	0
418	20240409	120300	24172410	13630	13630	13630	13630	2
419	20240409	120200	24145150	13620	13620	13620	13620	0
420	20240409	120100	24145150	13620	13620	13620	13620	0
421	20240409	120000	24145150	13620	13620	13620	13620	0
422	20240409	115900	24145150	13620	13620	13620	13620	1
423	20240409	115800	24131530	13630	13630	13630	13630	40
424	20240409	115700	23586330	13630	13630	13630	13630	0
425	20240409	115600	23586330	13630	13630	13630	13630	0
426	20240409	115500	23586330	13630	13630	13630	13630	0
427	20240409	115400	23586330	13630	13620	13630	13620	3
428	20240409	115300	23545450	13630	13630	13630	13630	0
429	20240409	115200	23545450	13630	13630	13630	13630	0
430	20240409	115100	23545450	13630	13630	13630	13630	0
431	20240409	115000	23545450	13630	13630	13630	13630	0
432	20240409	114900	23545450	13630	13630	13630	13630	3
433	20240409	114800	23504560	13620	13620	13620	13620	1
434	20240409	114700	23490940	13610	13610	13610	13610	0
435	20240409	114600	23490940	13610	13610	13610	13610	0
436	20240409	114500	23490940	13610	13610	13610	13610	0
437	20240409	114400	23490940	13610	13620	13620	13610	93
438	20240409	114300	22224490	13620	13620	13620	13620	1
439	20240409	114200	22210870	13630	13630	13630	13630	0
440	20240409	114100	22210870	13630	13630	13630	13630	0
441	20240409	114000	22210870	13630	13630	13630	13630	1
442	20240409	113900	22197240	13620	13620	13620	13620	0
443	20240409	113800	22197240	13620	13620	13620	13620	0
444	20240409	113700	22197240	13620	13620	13620	13620	106
445	20240409	113600	20753520	13630	13630	13630	13630	2
446	20240409	113500	20726260	13630	13630	13630	13630	0
447	20240409	113400	20726260	13630	13630	13630	13630	0
448	20240409	113300	20726260	13630	13630	13630	13630	0
449	20240409	113200	20726260	13630	13620	13630	13620	2
450	20240409	113100	20699010	13630	13630	13630	13630	2
451	20240409	113000	20671750	13620	13620	13620	13620	1
452	20240409	112900	20658130	13620	13620	13620	13620	0
453	20240409	112800	20658130	13620	13620	13620	13620	1
454	20240409	112700	20644510	13630	13620	13630	13620	3
455	20240409	112600	20603630	13630	13630	13630	13630	0
456	20240409	112500	20603630	13630	13630	13630	13630	0
457	20240409	112400	20603630	13630	13630	13630	13630	0
458	20240409	112300	20603630	13630	13630	13630	13630	0
459	20240409	112200	20603630	13630	13630	13630	13630	1
460	20240409	112100	20590000	13620	13620	13620	13620	1
461	20240409	112000	20576380	13630	13630	13630	13630	0
462	20240409	111900	20576380	13630	13630	13630	13630	0
463	20240409	111800	20576380	13630	13630	13630	13630	2
464	20240409	111700	20549120	13620	13620	13620	13620	0
465	20240409	111600	20549120	13620	13620	13620	13620	1
466	20240409	111500	20535500	13630	13630	13630	13630	0
467	20240409	111400	20535500	13630	13630	13630	13630	0
468	20240409	111300	20535500	13630	13630	13630	13630	2
469	20240409	111200	20508240	13620	13620	13620	13620	0
470	20240409	111100	20508240	13620	13620	13620	13620	0
471	20240409	111000	20508240	13620	13630	13630	13620	93
472	20240409	110900	19241260	13630	13630	13630	13630	2
473	20240409	110800	19214000	13630	13630	13630	13630	0
474	20240409	110700	19214000	13630	13630	13630	13630	4
475	20240409	110600	19159480	13620	13620	13620	13620	0
476	20240409	110500	19159480	13620	13620	13620	13620	1
477	20240409	110400	19145860	13630	13630	13630	13630	1
478	20240409	110300	19132230	13620	13620	13620	13620	0
479	20240409	110200	19132230	13620	13620	13620	13620	0
480	20240409	110100	19132230	13620	13620	13620	13620	32
481	20240409	110000	18696390	13630	13620	13630	13620	3
482	20240409	105900	18655510	13630	13630	13630	13630	10
483	20240409	105800	18519210	13630	13630	13630	13630	0
484	20240409	105700	18519210	13630	13630	13630	13630	0
485	20240409	105600	18519210	13630	13630	13630	13630	0
486	20240409	105500	18519210	13630	13630	13630	13630	3
487	20240409	105400	18478320	13630	13630	13630	13630	0
488	20240409	105300	18478320	13630	13630	13630	13630	0
489	20240409	105200	18478320	13630	13630	13630	13630	0
490	20240409	105100	18478320	13630	13630	13630	13630	2
491	20240409	105000	18451060	13630	13630	13630	13630	0
492	20240409	104900	18451060	13630	13630	13630	13630	0
493	20240409	104800	18451060	13630	13630	13630	13630	1
494	20240409	104700	18437430	13630	13630	13630	13630	0
495	20240409	104600	18437430	13630	13620	13630	13620	20
496	20240409	104500	18165020	13630	13630	13630	13630	0
497	20240409	104400	18165020	13630	13630	13630	13630	0
498	20240409	104300	18165020	13630	13630	13630	13630	0
499	20240409	104200	18165020	13630	13630	13630	13630	2
500	20240409	104100	18137760	13630	13630	13630	13630	0
501	20240409	104000	18137760	13630	13630	13630	13630	0
502	20240409	103900	18137760	13630	13630	13630	13630	0
503	20240409	103800	18137760	13630	13630	13630	13630	0
504	20240409	103700	18137760	13630	13630	13630	13630	2
505	20240409	103600	18110500	13630	13630	13630	13630	0
506	20240409	103500	18110500	13630	13630	13630	13630	0
507	20240409	103400	18110500	13630	13630	13630	13630	0
508	20240409	103300	18110500	13630	13630	13630	13630	2
509	20240409	103200	18083240	13630	13630	13630	13630	2
510	20240409	103100	18055980	13630	13630	13630	13630	0
511	20240409	103000	18055980	13630	13630	13630	13630	0
512	20240409	102900	18055980	13630	13630	13630	13630	0
513	20240409	102800	18055980	13630	13630	13630	13630	1
514	20240409	102700	18042350	13620	13620	13620	13620	79
515	20240409	102600	16966370	13630	13630	13630	13630	0
516	20240409	102500	16966370	13630	13630	13630	13630	0
517	20240409	102400	16966370	13630	13630	13630	13630	2
518	20240409	102300	16939110	13620	13620	13620	13620	0
519	20240409	102200	16939110	13620	13620	13620	13620	0
520	20240409	102100	16939110	13620	13620	13620	13620	0
521	20240409	102000	16939110	13620	13620	13620	13620	16
522	20240409	101900	16721190	13630	13630	13630	13630	2
523	20240409	101800	16693930	13630	13630	13630	13630	1
524	20240409	101700	16680300	13630	13630	13630	13630	0
525	20240409	101600	16680300	13630	13630	13630	13630	0
526	20240409	101500	16680300	13630	13630	13630	13630	2
527	20240409	101400	16653040	13620	13620	13620	13620	0
528	20240409	101300	16653040	13620	13620	13620	13620	0
529	20240409	101200	16653040	13620	13620	13620	13620	20
530	20240409	101100	16380640	13610	13610	13610	13610	0
531	20240409	101000	16380640	13610	13610	13610	13610	0
532	20240409	100900	16380640	13610	13610	13610	13610	0
533	20240409	100800	16380640	13610	13610	13610	13610	0
534	20240409	100700	16380640	13610	13610	13610	13610	0
535	20240409	100600	16380640	13610	13610	13610	13610	15
536	20240409	100500	16176490	13610	13610	13610	13610	0
537	20240409	100400	16176490	13610	13610	13610	13610	1
538	20240409	100300	16162880	13610	13610	13610	13610	0
539	20240409	100200	16162880	13610	13610	13610	13610	0
540	20240409	100100	16162880	13610	13610	13610	13610	0
541	20240409	100000	16162880	13610	13610	13610	13610	0
542	20240409	095900	16162880	13610	13610	13610	13610	0
543	20240409	095800	16162880	13610	13610	13610	13610	0
544	20240409	095700	16162880	13610	13610	13610	13610	0
545	20240409	095600	16162880	13610	13610	13610	13610	4
546	20240409	095500	16108440	13610	13610	13610	13610	8
547	20240409	095400	15999560	13610	13610	13610	13610	0
548	20240409	095300	15999560	13610	13610	13610	13610	10
549	20240409	095200	15863460	13610	13600	13610	13560	500
550	20240409	095100	9072530	13610	13610	13610	13610	20
551	20240409	095000	8800330	13610	13610	13610	13610	0
552	20240409	094900	8800330	13610	13610	13610	13610	1
553	20240409	094800	8786720	13610	13610	13610	13610	12
554	20240409	094700	8623400	13610	13610	13610	13610	0
555	20240409	094600	8623400	13610	13610	13610	13610	6
556	20240409	094500	8541740	13610	13610	13610	13610	0
557	20240409	094400	8541740	13610	13610	13610	13610	65
558	20240409	094300	7657090	13610	13610	13610	13610	23
559	20240409	094200	7344060	13610	13610	13610	13610	1
560	20240409	094100	7330450	13610	13610	13610	13610	10
561	20240409	094000	7194350	13610	13610	13610	13610	0
562	20240409	093900	7194350	13610	13610	13610	13610	1
563	20240409	093800	7180740	13610	13610	13610	13610	0
564	20240409	093700	7180740	13610	13610	13610	13610	0
565	20240409	093600	7180740	13610	13610	13610	13610	10
566	20240409	093500	7044640	13640	13640	13640	13640	0
567	20240409	093400	7044640	13640	13640	13640	13640	0
568	20240409	093300	7044640	13640	13640	13640	13640	0
569	20240409	093200	7044640	13640	13640	13640	13640	4
570	20240409	093100	6990080	13640	13640	13640	13640	14
571	20240409	093000	6799120	13640	13640	13640	13640	8
572	20240409	092900	6690000	13630	13630	13630	13630	0
573	20240409	092800	6690000	13630	13630	13630	13630	0
574	20240409	092700	6690000	13630	13630	13630	13630	4
575	20240409	092600	6635480	13630	13630	13630	13630	4
576	20240409	092500	6580960	13630	13630	13630	13630	12
577	20240409	092400	6417400	13640	13640	13640	13640	0
578	20240409	092300	6417400	13640	13640	13640	13640	0
579	20240409	092200	6417400	13640	13640	13640	13640	0
580	20240409	092100	6417400	13640	13640	13640	13640	4
581	20240409	092000	6362840	13640	13640	13640	13640	4
582	20240409	091900	6308280	13550	13640	13640	13550	84
583	20240409	091800	5169720	13640	13640	13640	13640	4
584	20240409	091700	5115160	13640	13640	13640	13640	0
585	20240409	091600	5115160	13640	13640	13640	13640	4
586	20240409	091500	5060600	13640	13640	13640	13640	4
587	20240409	091400	5006040	13640	13580	13640	13550	196
588	20240409	091300	2347220	13640	13640	13640	13640	1
589	20240409	091200	2333580	13650	13650	13650	13650	0
590	20240409	091100	2333580	13650	13650	13650	13650	0
591	20240409	091000	2333580	13650	13650	13650	13650	0
592	20240409	090900	2333580	13650	13650	13650	13650	0
593	20240409	090800	2333580	13650	13650	13650	13650	0
594	20240409	090700	2333580	13650	13650	13650	13650	1
595	20240409	090600	2319930	13650	13650	13650	13650	1
596	20240409	090500	2306280	13580	13580	13580	13580	38
597	20240409	090400	1790240	13570	13570	13570	13570	22
598	20240409	090300	1491700	13570	13570	13570	13570	10
599	20240409	090200	1356000	13560	13560	13560	13560	0
600	20240409	090100	1356000	13560	13560	13560	13560	36
601	20240409	090000	867840	13560	13560	13560	13560	64