KissMeData/100030/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195000	77856720	17610	17610	17610	17610	321
3	20240408	194900	77856720	17610	17610	17610	17610	0
4	20240408	194800	77856720	17610	17610	17610	17610	0
5	20240408	194700	77856720	17610	17610	17610	17610	0
6	20240408	194600	77856720	17610	17610	17610	17610	0
7	20240408	194500	77856720	17610	17610	17610	17610	0
8	20240408	194400	77856720	17610	17610	17610	17610	0
9	20240408	194300	77856720	17610	17610	17610	17610	0
10	20240408	194200	77856720	17610	17610	17610	17610	0
11	20240408	194100	77856720	17610	17610	17610	17610	0
12	20240408	194000	77856720	17610	17610	17610	17610	0
13	20240408	193900	77856720	17610	17610	17610	17610	0
14	20240408	193800	77856720	17610	17610	17610	17610	0
15	20240408	193700	77856720	17610	17610	17610	17610	0
16	20240408	193600	77856720	17610	17610	17610	17610	0
17	20240408	193500	77856720	17610	17610	17610	17610	0
18	20240408	193400	77856720	17610	17610	17610	17610	0
19	20240408	193300	77856720	17610	17610	17610	17610	0
20	20240408	193200	77856720	17610	17610	17610	17610	0
21	20240408	193100	77856720	17610	17610	17610	17610	0
22	20240408	193000	77856720	17610	17610	17610	17610	0
23	20240408	192900	77856720	17610	17610	17610	17610	0
24	20240408	192800	77856720	17610	17610	17610	17610	0
25	20240408	192700	77856720	17610	17610	17610	17610	0
26	20240408	192600	77856720	17610	17610	17610	17610	0
27	20240408	192500	77856720	17610	17610	17610	17610	0
28	20240408	192400	77856720	17610	17610	17610	17610	0
29	20240408	192300	77856720	17610	17610	17610	17610	0
30	20240408	192200	77856720	17610	17610	17610	17610	0
31	20240408	192100	77856720	17610	17610	17610	17610	0
32	20240408	192000	77856720	17610	17610	17610	17610	321
33	20240408	191900	77856720	17610	17610	17610	17610	0
34	20240408	191800	77856720	17610	17610	17610	17610	0
35	20240408	191700	77856720	17610	17610	17610	17610	0
36	20240408	191600	77856720	17610	17610	17610	17610	0
37	20240408	191500	77856720	17610	17610	17610	17610	0
38	20240408	191400	77856720	17610	17610	17610	17610	0
39	20240408	191300	77856720	17610	17610	17610	17610	0
40	20240408	191200	77856720	17610	17610	17610	17610	0
41	20240408	191100	77856720	17610	17610	17610	17610	0
42	20240408	191000	77856720	17610	17610	17610	17610	0
43	20240408	190900	77856720	17610	17610	17610	17610	0
44	20240408	190800	77856720	17610	17610	17610	17610	0
45	20240408	190700	77856720	17610	17610	17610	17610	0
46	20240408	190600	77856720	17610	17610	17610	17610	0
47	20240408	190500	77856720	17610	17610	17610	17610	0
48	20240408	190400	77856720	17610	17610	17610	17610	0
49	20240408	190300	77856720	17610	17610	17610	17610	0
50	20240408	190200	77856720	17610	17610	17610	17610	0
51	20240408	190100	77856720	17610	17610	17610	17610	0
52	20240408	190000	77856720	17610	17610	17610	17610	0
53	20240408	185900	77856720	17610	17610	17610	17610	0
54	20240408	185800	77856720	17610	17610	17610	17610	0
55	20240408	185700	77856720	17610	17610	17610	17610	0
56	20240408	185600	77856720	17610	17610	17610	17610	0
57	20240408	185500	77856720	17610	17610	17610	17610	0
58	20240408	185400	77856720	17610	17610	17610	17610	0
59	20240408	185300	77856720	17610	17610	17610	17610	0
60	20240408	185200	77856720	17610	17610	17610	17610	0
61	20240408	185100	77856720	17610	17610	17610	17610	0
62	20240408	185000	77856720	17610	17610	17610	17610	321
63	20240408	184900	77856720	17610	17610	17610	17610	0
64	20240408	184800	77856720	17610	17610	17610	17610	0
65	20240408	184700	77856720	17610	17610	17610	17610	0
66	20240408	184600	77856720	17610	17610	17610	17610	0
67	20240408	184500	77856720	17610	17610	17610	17610	0
68	20240408	184400	77856720	17610	17610	17610	17610	0
69	20240408	184300	77856720	17610	17610	17610	17610	0
70	20240408	184200	77856720	17610	17610	17610	17610	0
71	20240408	184100	77856720	17610	17610	17610	17610	0
72	20240408	184000	77856720	17610	17610	17610	17610	0
73	20240408	183900	77856720	17610	17610	17610	17610	0
74	20240408	183800	77856720	17610	17610	17610	17610	0
75	20240408	183700	77856720	17610	17610	17610	17610	0
76	20240408	183600	77856720	17610	17610	17610	17610	0
77	20240408	183500	77856720	17610	17610	17610	17610	0
78	20240408	183400	77856720	17610	17610	17610	17610	0
79	20240408	183300	77856720	17610	17610	17610	17610	0
80	20240408	183200	77856720	17610	17610	17610	17610	0
81	20240408	183100	77856720	17610	17610	17610	17610	0
82	20240408	183000	77856720	17610	17610	17610	17610	0
83	20240408	182900	77856720	17610	17610	17610	17610	0
84	20240408	182800	77856720	17610	17610	17610	17610	0
85	20240408	182700	77856720	17610	17610	17610	17610	0
86	20240408	182600	77856720	17610	17610	17610	17610	0
87	20240408	182500	77856720	17610	17610	17610	17610	0
88	20240408	182400	77856720	17610	17610	17610	17610	0
89	20240408	182300	77856720	17610	17610	17610	17610	0
90	20240408	182200	77856720	17610	17610	17610	17610	0
91	20240408	182100	77856720	17610	17610	17610	17610	0
92	20240408	182000	77856720	17610	17610	17610	17610	321
93	20240408	181900	77856720	17610	17610	17610	17610	0
94	20240408	181800	77856720	17610	17610	17610	17610	0
95	20240408	181700	77856720	17610	17610	17610	17610	0
96	20240408	181600	77856720	17610	17610	17610	17610	0
97	20240408	181500	77856720	17610	17610	17610	17610	0
98	20240408	181400	77856720	17610	17610	17610	17610	0
99	20240408	181300	77856720	17610	17610	17610	17610	0
100	20240408	181200	77856720	17610	17610	17610	17610	0
101	20240408	181100	77856720	17610	17610	17610	17610	0
102	20240408	181000	77856720	17610	17610	17610	17610	0
103	20240408	180900	77856720	17610	17610	17610	17610	0
104	20240408	180800	77856720	17610	17610	17610	17610	0
105	20240408	180700	77856720	17610	17610	17610	17610	0
106	20240408	180600	77856720	17610	17610	17610	17610	0
107	20240408	180500	77856720	17610	17610	17610	17610	0
108	20240408	180400	77856720	17610	17610	17610	17610	0
109	20240408	180300	77856720	17610	17610	17610	17610	0
110	20240408	180200	77856720	17610	17610	17610	17610	0
111	20240408	180100	77856720	17610	17610	17610	17610	0
112	20240408	180000	77856720	17610	17610	17610	17610	0
113	20240408	175900	77856720	17610	17610	17610	17610	0
114	20240408	175800	77856720	17610	17610	17610	17610	0
115	20240408	175700	77856720	17610	17610	17610	17610	0
116	20240408	175600	77856720	17610	17610	17610	17610	0
117	20240408	175500	77856720	17610	17610	17610	17610	0
118	20240408	175400	77856720	17610	17610	17610	17610	0
119	20240408	175300	77856720	17610	17610	17610	17610	0
120	20240408	175200	77856720	17610	17610	17610	17610	0
121	20240408	175100	77856720	17610	17610	17610	17610	0
122	20240408	175000	77856720	17610	17610	17610	17610	321
123	20240408	174900	77856720	17610	17610	17610	17610	0
124	20240408	174800	77856720	17610	17610	17610	17610	0
125	20240408	174700	77856720	17610	17610	17610	17610	0
126	20240408	174600	77856720	17610	17610	17610	17610	0
127	20240408	174500	77856720	17610	17610	17610	17610	0
128	20240408	174400	77856720	17610	17610	17610	17610	0
129	20240408	174300	77856720	17610	17610	17610	17610	0
130	20240408	174200	77856720	17610	17610	17610	17610	0
131	20240408	174100	77856720	17610	17610	17610	17610	0
132	20240408	174000	77856720	17610	17610	17610	17610	0
133	20240408	173900	77856720	17610	17610	17610	17610	0
134	20240408	173800	77856720	17610	17610	17610	17610	0
135	20240408	173700	77856720	17610	17610	17610	17610	0
136	20240408	173600	77856720	17610	17610	17610	17610	0
137	20240408	173500	77856720	17610	17610	17610	17610	0
138	20240408	173400	77856720	17610	17610	17610	17610	0
139	20240408	173300	77856720	17610	17610	17610	17610	0
140	20240408	173200	77856720	17610	17610	17610	17610	0
141	20240408	173100	77856720	17610	17610	17610	17610	0
142	20240408	173000	77856720	17610	17610	17610	17610	0
143	20240408	172900	77856720	17610	17610	17610	17610	0
144	20240408	172800	77856720	17610	17610	17610	17610	0
145	20240408	172700	77856720	17610	17610	17610	17610	0
146	20240408	172600	77856720	17610	17610	17610	17610	0
147	20240408	172500	77856720	17610	17610	17610	17610	0
148	20240408	172400	77856720	17610	17610	17610	17610	0
149	20240408	172300	77856720	17610	17610	17610	17610	0
150	20240408	172200	77856720	17610	17610	17610	17610	0
151	20240408	172100	77856720	17610	17610	17610	17610	0
152	20240408	172000	77856720	17610	17610	17610	17610	321
153	20240408	171900	77856720	17610	17610	17610	17610	0
154	20240408	171800	77856720	17610	17610	17610	17610	0
155	20240408	171700	77856720	17610	17610	17610	17610	0
156	20240408	171600	77856720	17610	17610	17610	17610	0
157	20240408	171500	77856720	17610	17610	17610	17610	0
158	20240408	171400	77856720	17610	17610	17610	17610	0
159	20240408	171300	77856720	17610	17610	17610	17610	0
160	20240408	171200	77856720	17610	17610	17610	17610	0
161	20240408	171100	77856720	17610	17610	17610	17610	0
162	20240408	171000	77856720	17610	17610	17610	17610	0
163	20240408	170900	77856720	17610	17610	17610	17610	0
164	20240408	170800	77856720	17610	17610	17610	17610	0
165	20240408	170700	77856720	17610	17610	17610	17610	0
166	20240408	170600	77856720	17610	17610	17610	17610	0
167	20240408	170500	77856720	17610	17610	17610	17610	0
168	20240408	170400	77856720	17610	17610	17610	17610	0
169	20240408	170300	77856720	17610	17610	17610	17610	0
170	20240408	170200	77856720	17610	17610	17610	17610	0
171	20240408	170100	77856720	17610	17610	17610	17610	0
172	20240408	170000	77856720	17610	17610	17610	17610	0
173	20240408	165900	77856720	17610	17610	17610	17610	0
174	20240408	165800	77856720	17610	17610	17610	17610	0
175	20240408	165700	77856720	17610	17610	17610	17610	0
176	20240408	165600	77856720	17610	17610	17610	17610	0
177	20240408	165500	77856720	17610	17610	17610	17610	0
178	20240408	165400	77856720	17610	17610	17610	17610	0
179	20240408	165300	77856720	17610	17610	17610	17610	0
180	20240408	165200	77856720	17610	17610	17610	17610	0
181	20240408	165100	77856720	17610	17610	17610	17610	0
182	20240408	165000	77856720	17610	17610	17610	17610	321
183	20240408	164900	77856720	17610	17610	17610	17610	0
184	20240408	164800	77856720	17610	17610	17610	17610	0
185	20240408	164700	77856720	17610	17610	17610	17610	0
186	20240408	164600	77856720	17610	17610	17610	17610	0
187	20240408	164500	77856720	17610	17610	17610	17610	0
188	20240408	164400	77856720	17610	17610	17610	17610	0
189	20240408	164300	77856720	17610	17610	17610	17610	0
190	20240408	164200	77856720	17610	17610	17610	17610	0
191	20240408	164100	77856720	17610	17610	17610	17610	0
192	20240408	164000	77856720	17610	17610	17610	17610	0
193	20240408	163900	77856720	17610	17610	17610	17610	0
194	20240408	163800	77856720	17610	17610	17610	17610	0
195	20240408	163700	77856720	17610	17610	17610	17610	0
196	20240408	163600	77856720	17610	17610	17610	17610	0
197	20240408	163500	77856720	17610	17610	17610	17610	0
198	20240408	163400	77856720	17610	17610	17610	17610	0
199	20240408	163300	77856720	17610	17610	17610	17610	0
200	20240408	163200	77856720	17610	17610	17610	17610	0
201	20240408	163100	77856720	17610	17610	17610	17610	0
202	20240408	163000	77856720	17610	17610	17610	17610	0
203	20240408	162900	77856720	17610	17610	17610	17610	0
204	20240408	162800	77856720	17610	17610	17610	17610	0
205	20240408	162700	77856720	17610	17610	17610	17610	0
206	20240408	162600	77856720	17610	17610	17610	17610	0
207	20240408	162500	77856720	17610	17610	17610	17610	0
208	20240408	162400	77856720	17610	17610	17610	17610	0
209	20240408	162300	77856720	17610	17610	17610	17610	0
210	20240408	162200	77856720	17610	17610	17610	17610	0
211	20240408	162100	77856720	17610	17610	17610	17610	0
212	20240408	162000	77856720	17610	17610	17610	17610	321
213	20240408	161900	77856720	17610	17610	17610	17610	0
214	20240408	161800	77856720	17610	17610	17610	17610	0
215	20240408	161700	77856720	17610	17610	17610	17610	0
216	20240408	161600	77856720	17610	17610	17610	17610	0
217	20240408	161500	77856720	17610	17610	17610	17610	0
218	20240408	161400	77856720	17610	17610	17610	17610	0
219	20240408	161300	77856720	17610	17610	17610	17610	0
220	20240408	161200	77856720	17610	17610	17610	17610	0
221	20240408	161100	77856720	17610	17610	17610	17610	0
222	20240408	161000	77856720	17610	17610	17610	17610	0
223	20240408	160900	77856720	17610	17610	17610	17610	0
224	20240408	160800	77856720	17610	17610	17610	17610	0
225	20240408	160700	77856720	17610	17610	17610	17610	0
226	20240408	160600	77856720	17610	17610	17610	17610	0
227	20240408	160500	77856720	17610	17610	17610	17610	0
228	20240408	160400	77856720	17610	17610	17610	17610	0
229	20240408	160300	77856720	17610	17610	17610	17610	0
230	20240408	160200	77856720	17610	17610	17610	17610	0
231	20240408	160100	77856720	17610	17610	17610	17610	0
232	20240408	160000	77856720	17610	17610	17610	17610	0
233	20240408	155900	77856720	17610	17610	17610	17610	0
234	20240408	155800	77856720	17610	17610	17610	17610	0
235	20240408	155700	77856720	17610	17610	17610	17610	0
236	20240408	155600	77856720	17610	17610	17610	17610	0
237	20240408	155500	77856720	17610	17610	17610	17610	0
238	20240408	155400	77856720	17610	17610	17610	17610	0
239	20240408	155300	77856720	17610	17610	17610	17610	0
240	20240408	155200	77856720	17610	17610	17610	17610	0
241	20240408	155100	77856720	17610	17610	17610	17610	0
242	20240408	155000	77856720	17610	17610	17610	17610	321
243	20240408	154900	77856720	17610	17610	17610	17610	0
244	20240408	154800	77856720	17610	17610	17610	17610	0
245	20240408	154700	77856720	17610	17610	17610	17610	0
246	20240408	154600	77856720	17610	17610	17610	17610	0
247	20240408	154500	77856720	17610	17610	17610	17610	0
248	20240408	154400	77856720	17610	17610	17610	17610	0
249	20240408	154300	77856720	17610	17610	17610	17610	0
250	20240408	154200	77856720	17610	17610	17610	17610	0
251	20240408	154100	77856720	17610	17610	17610	17610	0
252	20240408	154000	77856720	17610	17610	17610	17610	0
253	20240408	153900	77856720	17610	17610	17610	17610	0
254	20240408	153800	77856720	17610	17610	17610	17610	0
255	20240408	153700	77856720	17610	17610	17610	17610	0
256	20240408	153600	77856720	17610	17610	17610	17610	0
257	20240408	153500	77856720	17610	17610	17610	17610	0
258	20240408	153400	77856720	17610	17610	17610	17610	0
259	20240408	153300	77856720	17610	17610	17610	17610	0
260	20240408	153200	77856720	17610	17610	17610	17610	0
261	20240408	153100	77856720	17610	17610	17610	17610	0
262	20240408	153000	77856720	17610	17610	17610	17610	321
263	20240408	152900	72203910	17640	17640	17640	17640	0
264	20240408	152800	72203910	17640	17640	17640	17640	0
265	20240408	152700	72203910	17640	17640	17640	17640	0
266	20240408	152600	72203910	17640	17640	17640	17640	0
267	20240408	152500	72203910	17640	17640	17640	17640	0
268	20240408	152400	72203910	17640	17640	17640	17640	0
269	20240408	152300	72203910	17640	17640	17640	17640	0
270	20240408	152200	72203910	17640	17640	17640	17640	0
271	20240408	152100	72203910	17640	17640	17640	17640	0
272	20240408	152000	72203910	17640	17640	17640	17640	0
273	20240408	151900	72203910	17640	17630	17840	17620	490
274	20240408	151800	63543990	17730	17630	17730	17630	285
275	20240408	151700	58518940	17630	17630	17630	17630	4
276	20240408	151600	58448420	17730	17730	17730	17730	1
277	20240408	151500	58430690	17630	17740	17740	17630	4
278	20240408	151400	58360060	17630	17630	17630	17630	4
279	20240408	151300	58289540	17630	17630	17630	17630	4
280	20240408	151200	58219020	17630	17740	17740	17630	5
281	20240408	151100	58130760	17630	17740	17740	17630	10
282	20240408	151000	57953800	17630	17630	17630	17630	6
283	20240408	150900	57848020	17740	17630	17740	17630	15
284	20240408	150800	57582360	17630	17630	17630	17630	0
285	20240408	150700	57582360	17630	17640	17640	17630	104
286	20240408	150600	55748810	17640	17780	17780	17640	5
287	20240408	150500	55660470	17640	17640	17640	17640	4
288	20240408	150400	55589910	17780	17780	17780	17640	5
289	20240408	150300	55501430	17640	17640	17640	17640	4
290	20240408	150200	55430870	17670	17670	17670	17670	164
291	20240408	150100	52532990	17840	17670	17840	17670	5
292	20240408	150000	52444470	17840	17670	17840	17670	5
293	20240408	145900	52355950	17650	17650	17650	17650	0
294	20240408	145800	52355950	17650	17690	17800	17650	54
295	20240408	145700	51398130	17690	17640	17690	17640	5
296	20240408	145600	51309880	17640	17680	17680	17640	5
297	20240408	145500	51221640	17630	17630	17630	17610	796
298	20240408	145400	37188240	17610	17610	17610	17610	4
299	20240408	145300	37117800	17630	17630	17630	17630	112
300	20240408	145200	35143240	17630	17630	17630	17630	4
301	20240408	145100	35072720	17630	17630	17630	17630	4
302	20240408	145000	35002200	17630	17630	17630	17630	0
303	20240408	144900	35002200	17630	17630	17630	17630	4
304	20240408	144800	34931680	17630	17630	17630	17630	4
305	20240408	144700	34861160	17720	17630	17720	17630	5
306	20240408	144600	34772920	17630	17630	17630	17630	5
307	20240408	144500	34684770	17640	17630	17640	17630	5
308	20240408	144400	34596610	17640	17640	17640	17640	2
309	20240408	144300	34561330	17640	17640	17640	17640	3
310	20240408	144200	34508410	17640	17640	17640	17640	4
311	20240408	144100	34437850	17640	17640	17640	17640	0
312	20240408	144000	34437850	17640	17640	17640	17640	4
313	20240408	143900	34367290	17640	17640	17640	17640	4
314	20240408	143800	34296730	17640	17640	17640	17640	4
315	20240408	143700	34226170	17640	17640	17640	17640	4
316	20240408	143600	34155610	17640	17640	17640	17640	4
317	20240408	143500	34085050	17640	17640	17640	17640	4
318	20240408	143400	34014490	17640	17640	17640	17640	4
319	20240408	143300	33943930	17640	17640	17640	17640	4
320	20240408	143200	33873370	17720	17660	17720	17640	501
321	20240408	143100	25034600	17660	17760	17760	17660	5
322	20240408	143000	24946200	17670	17770	17770	17670	5
323	20240408	142900	24857750	17660	17660	17660	17660	69
324	20240408	142800	23639210	17660	17660	17660	17660	4
325	20240408	142700	23568570	17660	17660	17660	17660	4
326	20240408	142600	23497930	17660	17660	17660	17660	4
327	20240408	142500	23427290	17660	17660	17660	17660	4
328	20240408	142400	23356650	17660	17660	17660	17660	4
329	20240408	142300	23286010	17660	17660	17660	17660	0
330	20240408	142200	23286010	17660	17780	17780	17660	5
331	20240408	142100	23197590	17660	17660	17660	17660	4
332	20240408	142000	23126950	17660	17660	17660	17660	3
333	20240408	141900	23073970	17680	17680	17680	17680	4
334	20240408	141800	23003250	17680	17680	17680	17680	4
335	20240408	141700	22932530	17680	17680	17680	17680	4
336	20240408	141600	22861810	17680	17680	17680	17680	4
337	20240408	141500	22791090	17680	17680	17680	17680	4
338	20240408	141400	22720370	17680	17680	17680	17680	0
339	20240408	141300	22720370	17680	17770	17780	17680	14
340	20240408	141200	22471920	17680	17680	17680	17680	4
341	20240408	141100	22401200	17680	17680	17680	17680	4
342	20240408	141000	22330480	17680	17680	17680	17680	4
343	20240408	140900	22259760	17680	17680	17680	17680	4
344	20240408	140800	22189040	17680	17680	17680	17680	4
345	20240408	140700	22118320	17680	17680	17680	17680	4
346	20240408	140600	22047600	17680	17680	17680	17680	0
347	20240408	140500	22047600	17680	17680	17680	17680	4
348	20240408	140400	21976880	17690	17770	17800	17690	25
349	20240408	140300	21532670	17680	17680	17680	17680	7
350	20240408	140200	21408910	17660	17660	17660	17660	4
351	20240408	140100	21338270	17680	17680	17680	17680	1
352	20240408	140000	21320590	17680	17680	17680	17680	4
353	20240408	135900	21249870	17800	17660	17800	17660	14
354	20240408	135800	21001380	17660	17660	17660	17660	3
355	20240408	135700	20948400	17660	17660	17660	17660	0
356	20240408	135600	20948400	17660	17660	17660	17660	4
357	20240408	135500	20877760	17660	17660	17660	17660	4
358	20240408	135400	20807120	17660	17780	17780	17660	5
359	20240408	135300	20718700	17660	17660	17660	17660	4
360	20240408	135200	20648060	17660	17660	17660	17660	4
361	20240408	135100	20577420	17660	17660	17660	17660	4
362	20240408	135000	20506780	17660	17660	17660	17660	4
363	20240408	134900	20436140	17660	17660	17660	17660	4
364	20240408	134800	20365500	17660	17660	17660	17660	0
365	20240408	134700	20365500	17660	17660	17660	17660	4
366	20240408	134600	20294860	17660	17660	17660	17660	4
367	20240408	134500	20224220	17660	17660	17780	17660	12
368	20240408	134400	20012180	17780	17660	17780	17660	5
369	20240408	134300	19923760	17810	17810	17810	17810	0
370	20240408	134200	19923760	17810	17800	17810	17800	32
371	20240408	134100	19354150	17810	17650	17810	17650	78
372	20240408	134000	17972620	17660	17650	17660	17650	6
373	20240408	133900	17866710	17650	17650	17650	17650	0
374	20240408	133800	17866710	17650	17650	17650	17650	4
375	20240408	133700	17796110	17650	17650	17650	17650	4
376	20240408	133600	17725510	17650	17650	17650	17650	3
377	20240408	133500	17672560	17650	17650	17650	17650	4
378	20240408	133400	17601960	17750	17750	17750	17750	0
379	20240408	133300	17601960	17750	17750	17750	17750	0
380	20240408	133200	17601960	17750	17750	17750	17750	0
381	20240408	133100	17601960	17750	17750	17750	17750	0
382	20240408	133000	17601960	17750	17750	17750	17750	0
383	20240408	132900	17601960	17750	17750	17750	17750	0
384	20240408	132800	17601960	17750	17750	17750	17750	1
385	20240408	132700	17584210	17650	17650	17650	17650	0
386	20240408	132600	17584210	17650	17650	17650	17650	0
387	20240408	132500	17584210	17650	17650	17650	17650	4
388	20240408	132400	17513610	17790	17790	17790	17790	0
389	20240408	132300	17513610	17790	17790	17790	17790	0
390	20240408	132200	17513610	17790	17790	17790	17790	0
391	20240408	132100	17513610	17790	17790	17790	17790	0
392	20240408	132000	17513610	17790	17790	17790	17790	0
393	20240408	131900	17513610	17790	17790	17790	17790	1
394	20240408	131800	17495820	17640	17680	17680	17640	414
395	20240408	131700	10188400	17800	17800	17800	17800	0
396	20240408	131600	10188400	17800	17800	17800	17800	0
397	20240408	131500	10188400	17800	17800	17800	17800	0
398	20240408	131400	10188400	17800	17800	17800	17800	0
399	20240408	131300	10188400	17800	17800	17800	17800	0
400	20240408	131200	10188400	17800	17800	17800	17800	0
401	20240408	131100	10188400	17800	17800	17800	17800	0
402	20240408	131000	10188400	17800	17800	17800	17800	0
403	20240408	130900	10188400	17800	17800	17800	17800	0
404	20240408	130800	10188400	17800	17800	17800	17800	0
405	20240408	130700	10188400	17800	17800	17800	17800	0
406	20240408	130600	10188400	17800	17800	17800	17800	0
407	20240408	130500	10188400	17800	17800	17800	17800	0
408	20240408	130400	10188400	17800	17800	17800	17800	0
409	20240408	130300	10188400	17800	17800	17800	17800	1
410	20240408	130200	10170600	17800	17800	17800	17800	0
411	20240408	130100	10170600	17800	17800	17800	17800	0
412	20240408	130000	10170600	17800	17800	17800	17800	0
413	20240408	125900	10170600	17800	17800	17800	17800	0
414	20240408	125800	10170600	17800	17800	17800	17800	0
415	20240408	125700	10170600	17800	17800	17800	17800	0
416	20240408	125600	10170600	17800	17800	17800	17800	0
417	20240408	125500	10170600	17800	17800	17800	17800	0
418	20240408	125400	10170600	17800	17800	17800	17800	0
419	20240408	125300	10170600	17800	17800	17800	17800	0
420	20240408	125200	10170600	17800	17800	17800	17800	0
421	20240408	125100	10170600	17800	17800	17800	17800	0
422	20240408	125000	10170600	17800	17800	17800	17800	0
423	20240408	124900	10170600	17800	17800	17800	17800	0
424	20240408	124800	10170600	17800	17800	17800	17800	0
425	20240408	124700	10170600	17800	17800	17800	17800	0
426	20240408	124600	10170600	17800	17800	17800	17800	0
427	20240408	124500	10170600	17800	17800	17800	17800	1
428	20240408	124400	10152800	17800	17800	17800	17800	0
429	20240408	124300	10152800	17800	17800	17800	17800	0
430	20240408	124200	10152800	17800	17800	17800	17800	0
431	20240408	124100	10152800	17800	17800	17800	17800	0
432	20240408	124000	10152800	17800	17800	17800	17800	0
433	20240408	123900	10152800	17800	17800	17800	17800	0
434	20240408	123800	10152800	17800	17800	17800	17800	0
435	20240408	123700	10152800	17800	17800	17800	17800	0
436	20240408	123600	10152800	17800	17800	17800	17800	0
437	20240408	123500	10152800	17800	17800	17800	17800	16
438	20240408	123400	9868000	17800	17800	17800	17800	0
439	20240408	123300	9868000	17800	17800	17800	17800	0
440	20240408	123200	9868000	17800	17800	17800	17800	0
441	20240408	123100	9868000	17800	17800	17800	17800	0
442	20240408	123000	9868000	17800	17800	17800	17800	1
443	20240408	122900	9850200	17670	17690	17690	17670	5
444	20240408	122800	9761830	17800	17800	17800	17800	0
445	20240408	122700	9761830	17800	17800	17800	17800	0
446	20240408	122600	9761830	17800	17800	17800	17800	0
447	20240408	122500	9761830	17800	17800	17800	17800	0
448	20240408	122400	9761830	17800	17800	17800	17800	0
449	20240408	122300	9761830	17800	17800	17800	17800	0
450	20240408	122200	9761830	17800	17800	17800	17800	0
451	20240408	122100	9761830	17800	17800	17800	17800	0
452	20240408	122000	9761830	17800	17800	17800	17800	0
453	20240408	121900	9761830	17800	17800	17800	17800	0
454	20240408	121800	9761830	17800	17800	17800	17800	0
455	20240408	121700	9761830	17800	17800	17800	17800	0
456	20240408	121600	9761830	17800	17800	17800	17800	0
457	20240408	121500	9761830	17800	17800	17800	17800	0
458	20240408	121400	9761830	17800	17800	17800	17800	0
459	20240408	121300	9761830	17800	17800	17800	17800	0
460	20240408	121200	9761830	17800	17800	17800	17800	1
461	20240408	121100	9744030	17800	17800	17800	17800	0
462	20240408	121000	9744030	17800	17800	17800	17800	0
463	20240408	120900	9744030	17800	17800	17800	17800	0
464	20240408	120800	9744030	17800	17800	17800	17800	0
465	20240408	120700	9744030	17800	17800	17800	17800	0
466	20240408	120600	9744030	17800	17800	17800	17800	0
467	20240408	120500	9744030	17800	17800	17800	17800	0
468	20240408	120400	9744030	17800	17800	17800	17800	0
469	20240408	120300	9744030	17800	17800	17800	17800	0
470	20240408	120200	9744030	17800	17800	17800	17800	0
471	20240408	120100	9744030	17800	17800	17800	17800	0
472	20240408	120000	9744030	17800	17800	17800	17800	0
473	20240408	115900	9744030	17800	17800	17800	17800	0
474	20240408	115800	9744030	17800	17800	17800	17800	0
475	20240408	115700	9744030	17800	17800	17800	17800	0
476	20240408	115600	9744030	17800	17800	17800	17800	2
477	20240408	115500	9708430	17800	17800	17800	17800	0
478	20240408	115400	9708430	17800	17800	17800	17800	15
479	20240408	115300	9441430	17800	17800	17800	17800	0
480	20240408	115200	9441430	17800	17800	17800	17800	0
481	20240408	115100	9441430	17800	17800	17800	17800	0
482	20240408	115000	9441430	17800	17800	17800	17800	0
483	20240408	114900	9441430	17800	17800	17800	17800	0
484	20240408	114800	9441430	17800	17800	17800	17800	0
485	20240408	114700	9441430	17800	17800	17800	17800	0
486	20240408	114600	9441430	17800	17800	17800	17800	0
487	20240408	114500	9441430	17800	17800	17800	17800	0
488	20240408	114400	9441430	17800	17800	17800	17800	0
489	20240408	114300	9441430	17800	17800	17800	17800	0
490	20240408	114200	9441430	17800	17800	17800	17800	3
491	20240408	114100	9388030	17800	17800	17800	17800	0
492	20240408	114000	9388030	17800	17800	17800	17800	0
493	20240408	113900	9388030	17800	17800	17800	17800	0
494	20240408	113800	9388030	17800	17800	17800	17800	0
495	20240408	113700	9388030	17800	17800	17800	17800	0
496	20240408	113600	9388030	17800	17790	17800	17790	2
497	20240408	113500	9352440	17660	17660	17660	17660	0
498	20240408	113400	9352440	17660	17660	17660	17660	0
499	20240408	113300	9352440	17660	17660	17660	17660	0
500	20240408	113200	9352440	17660	17660	17660	17660	0
501	20240408	113100	9352440	17660	17660	17660	17660	0
502	20240408	113000	9352440	17660	17660	17660	17660	0
503	20240408	112900	9352440	17660	17660	17660	17660	9
504	20240408	112800	9193500	17810	17810	17810	17810	0
505	20240408	112700	9193500	17810	17810	17810	17810	0
506	20240408	112600	9193500	17810	17810	17810	17810	2
507	20240408	112500	9157880	17660	17660	17660	17660	0
508	20240408	112400	9157880	17660	17660	17660	17660	0
509	20240408	112300	9157880	17660	17660	17660	17660	0
510	20240408	112200	9157880	17660	17660	17660	17660	0
511	20240408	112100	9157880	17660	17680	17680	17660	69
512	20240408	112000	7938920	17820	17820	17820	17820	0
513	20240408	111900	7938920	17820	17820	17820	17820	0
514	20240408	111800	7938920	17820	17820	17820	17820	0
515	20240408	111700	7938920	17820	17820	17820	17820	0
516	20240408	111600	7938920	17820	17820	17820	17820	0
517	20240408	111500	7938920	17820	17820	17820	17820	0
518	20240408	111400	7938920	17820	17820	17820	17820	0
519	20240408	111300	7938920	17820	17820	17820	17820	0
520	20240408	111200	7938920	17820	17820	17820	17820	0
521	20240408	111100	7938920	17820	17820	17820	17820	0
522	20240408	111000	7938920	17820	17820	17820	17820	0
523	20240408	110900	7938920	17820	17820	17820	17820	0
524	20240408	110800	7938920	17820	17820	17820	17820	0
525	20240408	110700	7938920	17820	17820	17820	17820	0
526	20240408	110600	7938920	17820	17820	17820	17820	0
527	20240408	110500	7938920	17820	17820	17820	17820	0
528	20240408	110400	7938920	17820	17820	17820	17820	0
529	20240408	110300	7938920	17820	17820	17820	17820	0
530	20240408	110200	7938920	17820	17820	17820	17820	0
531	20240408	110100	7938920	17820	17820	17820	17820	0
532	20240408	110000	7938920	17820	17820	17820	17820	4
533	20240408	105900	7867640	17820	17820	17820	17820	0
534	20240408	105800	7867640	17820	17820	17820	17820	0
535	20240408	105700	7867640	17820	17820	17820	17820	0
536	20240408	105600	7867640	17820	17820	17820	17820	0
537	20240408	105500	7867640	17820	17820	17820	17820	0
538	20240408	105400	7867640	17820	17820	17820	17820	0
539	20240408	105300	7867640	17820	17820	17820	17820	0
540	20240408	105200	7867640	17820	17820	17820	17820	0
541	20240408	105100	7867640	17820	17820	17820	17820	0
542	20240408	105000	7867640	17820	17820	17820	17820	0
543	20240408	104900	7867640	17820	17820	17820	17820	0
544	20240408	104800	7867640	17820	17820	17820	17820	0
545	20240408	104700	7867640	17820	17820	17820	17820	0
546	20240408	104600	7867640	17820	17820	17820	17820	0
547	20240408	104500	7867640	17820	17820	17820	17820	0
548	20240408	104400	7867640	17820	17820	17820	17820	0
549	20240408	104300	7867640	17820	17820	17820	17820	2
550	20240408	104200	7832000	17820	17820	17820	17820	0
551	20240408	104100	7832000	17820	17820	17820	17820	0
552	20240408	104000	7832000	17820	17820	17820	17820	0
553	20240408	103900	7832000	17820	17820	17820	17820	0
554	20240408	103800	7832000	17820	17820	17820	17820	0
555	20240408	103700	7832000	17820	17820	17820	17820	0
556	20240408	103600	7832000	17820	17820	17820	17820	0
557	20240408	103500	7832000	17820	17820	17820	17820	0
558	20240408	103400	7832000	17820	17820	17820	17820	0
559	20240408	103300	7832000	17820	17790	17820	17790	2
560	20240408	103200	7796390	17790	17780	17790	17780	5
561	20240408	103100	7707470	17780	17780	17780	17780	1
562	20240408	103000	7689690	17660	17660	17660	17660	0
563	20240408	102900	7689690	17660	17840	17840	17660	26
564	20240408	102800	7229530	17820	17820	17820	17820	0
565	20240408	102700	7229530	17820	17820	17820	17820	0
566	20240408	102600	7229530	17820	17820	17820	17820	0
567	20240408	102500	7229530	17820	17820	17820	17820	0
568	20240408	102400	7229530	17820	17820	17820	17820	0
569	20240408	102300	7229530	17820	17820	17820	17820	0
570	20240408	102200	7229530	17820	17820	17820	17820	0
571	20240408	102100	7229530	17820	17820	17820	17820	0
572	20240408	102000	7229530	17820	17820	17820	17820	0
573	20240408	101900	7229530	17820	17820	17820	17820	1
574	20240408	101800	7211710	17710	17710	17710	17710	1
575	20240408	101700	7194000	17840	17840	17840	17840	0
576	20240408	101600	7194000	17840	17840	17840	17840	0
577	20240408	101500	7194000	17840	17840	17840	17840	0
578	20240408	101400	7194000	17840	17840	17840	17840	0
579	20240408	101300	7194000	17840	17840	17840	17840	0
580	20240408	101200	7194000	17840	17840	17840	17840	1
581	20240408	101100	7176160	17850	17850	17850	17850	0
582	20240408	101000	7176160	17850	17850	17850	17850	0
583	20240408	100900	7176160	17850	17850	17850	17850	0
584	20240408	100800	7176160	17850	17850	17850	17850	0
585	20240408	100700	7176160	17850	17850	17850	17850	1
586	20240408	100600	7158310	17910	17910	17910	17910	0
587	20240408	100500	7158310	17910	17910	17910	17910	0
588	20240408	100400	7158310	17910	17910	17910	17910	0
589	20240408	100300	7158310	17910	17870	17910	17870	20
590	20240408	100200	6800830	17870	17870	17870	17870	0
591	20240408	100100	6800830	17870	17860	17870	17860	3
592	20240408	100000	6747230	17890	17890	17890	17890	0
593	20240408	095900	6747230	17890	17890	17890	17890	0
594	20240408	095800	6747230	17890	17800	17900	17800	33
595	20240408	095700	6159360	17800	17800	17800	17800	0
596	20240408	095600	6159360	17800	17800	17800	17800	0
597	20240408	095500	6159360	17800	17800	17800	17800	0
598	20240408	095400	6159360	17800	17800	17800	17800	0
599	20240408	095300	6159360	17800	17790	17800	17760	13
600	20240408	095200	5928220	17650	17650	17650	17650	0
601	20240408	095100	5928220	17650	17660	17660	17650	77
602	20240408	095000	4568870	17650	17650	17650	17650	0
603	20240408	094900	4568870	17650	17650	17650	17650	1
604	20240408	094800	4551220	17790	17790	17790	17790	4
605	20240408	094700	4480060	17640	17710	17710	17640	100
606	20240408	094600	2713600	17800	17800	17800	17800	0
607	20240408	094500	2713600	17800	17800	17800	17800	0
608	20240408	094400	2713600	17800	17800	17800	17800	0
609	20240408	094300	2713600	17800	17800	17800	17800	0
610	20240408	094200	2713600	17800	17800	17800	17800	0
611	20240408	094100	2713600	17800	17800	17800	17800	0
612	20240408	094000	2713600	17800	17800	17800	17800	0
613	20240408	093900	2713600	17800	17800	17800	17800	0
614	20240408	093800	2713600	17800	17800	17800	17800	0
615	20240408	093700	2713600	17800	17800	17800	17800	0
616	20240408	093600	2713600	17800	17800	17800	17800	10
617	20240408	093500	2535600	17800	17800	17800	17800	0
618	20240408	093400	2535600	17800	17800	17800	17800	0
619	20240408	093300	2535600	17800	17800	17800	17800	0
620	20240408	093200	2535600	17800	17800	17800	17800	0
621	20240408	093100	2535600	17800	17800	17800	17800	0
622	20240408	093000	2535600	17800	17800	17800	17800	0
623	20240408	092900	2535600	17800	17800	17800	17800	0
624	20240408	092800	2535600	17800	17800	17800	17800	0
625	20240408	092700	2535600	17800	17800	17800	17800	0
626	20240408	092600	2535600	17800	17800	17800	17800	0
627	20240408	092500	2535600	17800	17800	17800	17800	0
628	20240408	092400	2535600	17800	17800	17800	17800	0
629	20240408	092300	2535600	17800	17800	17800	17800	2
630	20240408	092200	2500000	17700	17700	17700	17700	0
631	20240408	092100	2500000	17700	17700	17700	17700	0
632	20240408	092000	2500000	17700	17700	17700	17700	0
633	20240408	091900	2500000	17700	17700	17700	17700	110
634	20240408	091800	553000	17880	17880	17880	17880	0
635	20240408	091700	553000	17880	17880	17880	17880	0
636	20240408	091600	553000	17880	17880	17880	17880	0
637	20240408	091500	553000	17880	17880	17880	17880	0
638	20240408	091400	553000	17880	17880	17880	17880	0
639	20240408	091300	553000	17880	17880	17880	17880	0
640	20240408	091200	553000	17880	17880	17880	17880	0
641	20240408	091100	553000	17880	17880	17880	17880	10
642	20240408	091000	374200	17890	17890	17890	17890	0
643	20240408	090900	374200	17890	17890	17890	17890	1
644	20240408	090800	356310	17700	17700	17700	17700	0
645	20240408	090700	356310	17700	17700	17700	17700	0
646	20240408	090600	356310	17700	17700	17700	17700	9
647	20240408	090500	197010	17910	17910	17910	17910	0
648	20240408	090400	197010	17910	17910	17910	17910	0
649	20240408	090300	197010	17910	17910	17910	17910	0
650	20240408	090200	197010	17910	17910	17910	17910	0
651	20240408	090100	197010	17910	17910	17910	17910	0
652	20240408	090000	197010	17910	17910	17910	17910	11