KissMeData/077970/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193700	292681380	12960	12960	12960	12960	355
3	20240408	193600	292681380	12960	12960	12960	12960	0
4	20240408	193500	292681380	12960	12960	12960	12960	0
5	20240408	193400	292681380	12960	12960	12960	12960	0
6	20240408	193300	292681380	12960	12960	12960	12960	0
7	20240408	193200	292681380	12960	12960	12960	12960	0
8	20240408	193100	292681380	12960	12960	12960	12960	0
9	20240408	193000	292681380	12960	12960	12960	12960	0
10	20240408	192900	292681380	12960	12960	12960	12960	0
11	20240408	192800	292681380	12960	12960	12960	12960	0
12	20240408	192700	292681380	12960	12960	12960	12960	0
13	20240408	192600	292681380	12960	12960	12960	12960	0
14	20240408	192500	292681380	12960	12960	12960	12960	0
15	20240408	192400	292681380	12960	12960	12960	12960	0
16	20240408	192300	292681380	12960	12960	12960	12960	0
17	20240408	192200	292681380	12960	12960	12960	12960	0
18	20240408	192100	292681380	12960	12960	12960	12960	0
19	20240408	192000	292681380	12960	12960	12960	12960	0
20	20240408	191900	292681380	12960	12960	12960	12960	0
21	20240408	191800	292681380	12960	12960	12960	12960	0
22	20240408	191700	292681380	12960	12960	12960	12960	0
23	20240408	191600	292681380	12960	12960	12960	12960	0
24	20240408	191500	292681380	12960	12960	12960	12960	0
25	20240408	191400	292681380	12960	12960	12960	12960	0
26	20240408	191300	292681380	12960	12960	12960	12960	0
27	20240408	191200	292681380	12960	12960	12960	12960	0
28	20240408	191100	292681380	12960	12960	12960	12960	0
29	20240408	191000	292681380	12960	12960	12960	12960	0
30	20240408	190900	292681380	12960	12960	12960	12960	0
31	20240408	190800	292681380	12960	12960	12960	12960	0
32	20240408	190700	292681380	12960	12960	12960	12960	355
33	20240408	190600	292681380	12960	12960	12960	12960	0
34	20240408	190500	292681380	12960	12960	12960	12960	0
35	20240408	190400	292681380	12960	12960	12960	12960	0
36	20240408	190300	292681380	12960	12960	12960	12960	0
37	20240408	190200	292681380	12960	12960	12960	12960	0
38	20240408	190100	292681380	12960	12960	12960	12960	0
39	20240408	190000	292681380	12960	12960	12960	12960	0
40	20240408	185900	292681380	12960	12960	12960	12960	0
41	20240408	185800	292681380	12960	12960	12960	12960	0
42	20240408	185700	292681380	12960	12960	12960	12960	0
43	20240408	185600	292681380	12960	12960	12960	12960	0
44	20240408	185500	292681380	12960	12960	12960	12960	0
45	20240408	185400	292681380	12960	12960	12960	12960	0
46	20240408	185300	292681380	12960	12960	12960	12960	0
47	20240408	185200	292681380	12960	12960	12960	12960	0
48	20240408	185100	292681380	12960	12960	12960	12960	0
49	20240408	185000	292681380	12960	12960	12960	12960	0
50	20240408	184900	292681380	12960	12960	12960	12960	0
51	20240408	184800	292681380	12960	12960	12960	12960	0
52	20240408	184700	292681380	12960	12960	12960	12960	0
53	20240408	184600	292681380	12960	12960	12960	12960	0
54	20240408	184500	292681380	12960	12960	12960	12960	0
55	20240408	184400	292681380	12960	12960	12960	12960	0
56	20240408	184300	292681380	12960	12960	12960	12960	0
57	20240408	184200	292681380	12960	12960	12960	12960	0
58	20240408	184100	292681380	12960	12960	12960	12960	0
59	20240408	184000	292681380	12960	12960	12960	12960	0
60	20240408	183900	292681380	12960	12960	12960	12960	0
61	20240408	183800	292681380	12960	12960	12960	12960	0
62	20240408	183700	292681380	12960	12960	12960	12960	355
63	20240408	183600	292681380	12960	12960	12960	12960	0
64	20240408	183500	292681380	12960	12960	12960	12960	0
65	20240408	183400	292681380	12960	12960	12960	12960	0
66	20240408	183300	292681380	12960	12960	12960	12960	0
67	20240408	183200	292681380	12960	12960	12960	12960	0
68	20240408	183100	292681380	12960	12960	12960	12960	0
69	20240408	183000	292681380	12960	12960	12960	12960	0
70	20240408	182900	292681380	12960	12960	12960	12960	0
71	20240408	182800	292681380	12960	12960	12960	12960	0
72	20240408	182700	292681380	12960	12960	12960	12960	0
73	20240408	182600	292681380	12960	12960	12960	12960	0
74	20240408	182500	292681380	12960	12960	12960	12960	0
75	20240408	182400	292681380	12960	12960	12960	12960	0
76	20240408	182300	292681380	12960	12960	12960	12960	0
77	20240408	182200	292681380	12960	12960	12960	12960	0
78	20240408	182100	292681380	12960	12960	12960	12960	0
79	20240408	182000	292681380	12960	12960	12960	12960	0
80	20240408	181900	292681380	12960	12960	12960	12960	0
81	20240408	181800	292681380	12960	12960	12960	12960	0
82	20240408	181700	292681380	12960	12960	12960	12960	0
83	20240408	181600	292681380	12960	12960	12960	12960	0
84	20240408	181500	292681380	12960	12960	12960	12960	0
85	20240408	181400	292681380	12960	12960	12960	12960	0
86	20240408	181300	292681380	12960	12960	12960	12960	0
87	20240408	181200	292681380	12960	12960	12960	12960	0
88	20240408	181100	292681380	12960	12960	12960	12960	0
89	20240408	181000	292681380	12960	12960	12960	12960	0
90	20240408	180900	292681380	12960	12960	12960	12960	0
91	20240408	180800	292681380	12960	12960	12960	12960	0
92	20240408	180700	292681380	12960	12960	12960	12960	355
93	20240408	180600	292681380	12960	12960	12960	12960	0
94	20240408	180500	292681380	12960	12960	12960	12960	0
95	20240408	180400	292681380	12960	12960	12960	12960	0
96	20240408	180300	292681380	12960	12960	12960	12960	0
97	20240408	180200	292681380	12960	12960	12960	12960	0
98	20240408	180100	292681380	12960	12960	12960	12960	0
99	20240408	180000	292681380	12960	12960	12960	12960	0
100	20240408	175900	292681380	12960	12960	12960	12960	0
101	20240408	175800	292681380	12960	12960	12960	12960	0
102	20240408	175700	292681380	12960	12960	12960	12960	0
103	20240408	175600	292681380	12960	12960	12960	12960	0
104	20240408	175500	292681380	12960	12960	12960	12960	0
105	20240408	175400	292681380	12960	12960	12960	12960	0
106	20240408	175300	292681380	12960	12960	12960	12960	0
107	20240408	175200	292681380	12960	12960	12960	12960	0
108	20240408	175100	292681380	12960	12960	12960	12960	0
109	20240408	175000	292681380	12960	12960	12960	12960	0
110	20240408	174900	292681380	12960	12960	12960	12960	0
111	20240408	174800	292681380	12960	12960	12960	12960	0
112	20240408	174700	292681380	12960	12960	12960	12960	0
113	20240408	174600	292681380	12960	12960	12960	12960	0
114	20240408	174500	292681380	12960	12960	12960	12960	0
115	20240408	174400	292681380	12960	12960	12960	12960	0
116	20240408	174300	292681380	12960	12960	12960	12960	0
117	20240408	174200	292681380	12960	12960	12960	12960	0
118	20240408	174100	292681380	12960	12960	12960	12960	0
119	20240408	174000	292681380	12960	12960	12960	12960	0
120	20240408	173900	292681380	12960	12960	12960	12960	0
121	20240408	173800	292681380	12960	12960	12960	12960	0
122	20240408	173700	292681380	12960	12960	12960	12960	355
123	20240408	173600	292681380	12960	12960	12960	12960	0
124	20240408	173500	292681380	12960	12960	12960	12960	0
125	20240408	173400	292681380	12960	12960	12960	12960	0
126	20240408	173300	292681380	12960	12960	12960	12960	0
127	20240408	173200	292681380	12960	12960	12960	12960	0
128	20240408	173100	292681380	12960	12960	12960	12960	0
129	20240408	173000	292681380	12960	12960	12960	12960	0
130	20240408	172900	292681380	12960	12960	12960	12960	0
131	20240408	172800	292681380	12960	12960	12960	12960	0
132	20240408	172700	292681380	12960	12960	12960	12960	0
133	20240408	172600	292681380	12960	12960	12960	12960	0
134	20240408	172500	292681380	12960	12960	12960	12960	0
135	20240408	172400	292681380	12960	12960	12960	12960	0
136	20240408	172300	292681380	12960	12960	12960	12960	0
137	20240408	172200	292681380	12960	12960	12960	12960	0
138	20240408	172100	292681380	12960	12960	12960	12960	0
139	20240408	172000	292681380	12960	12960	12960	12960	0
140	20240408	171900	292681380	12960	12960	12960	12960	0
141	20240408	171800	292681380	12960	12960	12960	12960	0
142	20240408	171700	292681380	12960	12960	12960	12960	0
143	20240408	171600	292681380	12960	12960	12960	12960	0
144	20240408	171500	292681380	12960	12960	12960	12960	0
145	20240408	171400	292681380	12960	12960	12960	12960	0
146	20240408	171300	292681380	12960	12960	12960	12960	0
147	20240408	171200	292681380	12960	12960	12960	12960	0
148	20240408	171100	292681380	12960	12960	12960	12960	0
149	20240408	171000	292681380	12960	12960	12960	12960	0
150	20240408	170900	292681380	12960	12960	12960	12960	0
151	20240408	170800	292681380	12960	12960	12960	12960	0
152	20240408	170700	292681380	12960	12960	12960	12960	355
153	20240408	170600	292681380	12960	12960	12960	12960	0
154	20240408	170500	292681380	12960	12960	12960	12960	0
155	20240408	170400	292681380	12960	12960	12960	12960	0
156	20240408	170300	292681380	12960	12960	12960	12960	0
157	20240408	170200	292681380	12960	12960	12960	12960	0
158	20240408	170100	292681380	12960	12960	12960	12960	0
159	20240408	170000	292681380	12960	12960	12960	12960	0
160	20240408	165900	292681380	12960	12960	12960	12960	0
161	20240408	165800	292681380	12960	12960	12960	12960	0
162	20240408	165700	292681380	12960	12960	12960	12960	0
163	20240408	165600	292681380	12960	12960	12960	12960	0
164	20240408	165500	292681380	12960	12960	12960	12960	0
165	20240408	165400	292681380	12960	12960	12960	12960	0
166	20240408	165300	292681380	12960	12960	12960	12960	0
167	20240408	165200	292681380	12960	12960	12960	12960	0
168	20240408	165100	292681380	12960	12960	12960	12960	0
169	20240408	165000	292681380	12960	12960	12960	12960	0
170	20240408	164900	292681380	12960	12960	12960	12960	0
171	20240408	164800	292681380	12960	12960	12960	12960	0
172	20240408	164700	292681380	12960	12960	12960	12960	0
173	20240408	164600	292681380	12960	12960	12960	12960	0
174	20240408	164500	292681380	12960	12960	12960	12960	0
175	20240408	164400	292681380	12960	12960	12960	12960	0
176	20240408	164300	292681380	12960	12960	12960	12960	0
177	20240408	164200	292681380	12960	12960	12960	12960	0
178	20240408	164100	292681380	12960	12960	12960	12960	0
179	20240408	164000	292681380	12960	12960	12960	12960	0
180	20240408	163900	292681380	12960	12960	12960	12960	0
181	20240408	163800	292681380	12960	12960	12960	12960	0
182	20240408	163700	292681380	12960	12960	12960	12960	355
183	20240408	163600	292681380	12960	12960	12960	12960	0
184	20240408	163500	292681380	12960	12960	12960	12960	0
185	20240408	163400	292681380	12960	12960	12960	12960	0
186	20240408	163300	292681380	12960	12960	12960	12960	0
187	20240408	163200	292681380	12960	12960	12960	12960	0
188	20240408	163100	292681380	12960	12960	12960	12960	0
189	20240408	163000	292681380	12960	12960	12960	12960	0
190	20240408	162900	292681380	12960	12960	12960	12960	0
191	20240408	162800	292681380	12960	12960	12960	12960	0
192	20240408	162700	292681380	12960	12960	12960	12960	0
193	20240408	162600	292681380	12960	12960	12960	12960	0
194	20240408	162500	292681380	12960	12960	12960	12960	0
195	20240408	162400	292681380	12960	12960	12960	12960	0
196	20240408	162300	292681380	12960	12960	12960	12960	0
197	20240408	162200	292681380	12960	12960	12960	12960	0
198	20240408	162100	292681380	12960	12960	12960	12960	0
199	20240408	162000	292681380	12960	12960	12960	12960	0
200	20240408	161900	292681380	12960	12960	12960	12960	0
201	20240408	161800	292681380	12960	12960	12960	12960	0
202	20240408	161700	292681380	12960	12960	12960	12960	0
203	20240408	161600	292681380	12960	12960	12960	12960	0
204	20240408	161500	292681380	12960	12960	12960	12960	0
205	20240408	161400	292681380	12960	12960	12960	12960	0
206	20240408	161300	292681380	12960	12960	12960	12960	0
207	20240408	161200	292681380	12960	12960	12960	12960	0
208	20240408	161100	292681380	12960	12960	12960	12960	0
209	20240408	161000	292681380	12960	12960	12960	12960	0
210	20240408	160900	292681380	12960	12960	12960	12960	0
211	20240408	160800	292681380	12960	12960	12960	12960	0
212	20240408	160700	292681380	12960	12960	12960	12960	355
213	20240408	160600	292681380	12960	12960	12960	12960	0
214	20240408	160500	292681380	12960	12960	12960	12960	0
215	20240408	160400	292681380	12960	12960	12960	12960	0
216	20240408	160300	292681380	12960	12960	12960	12960	0
217	20240408	160200	292681380	12960	12960	12960	12960	0
218	20240408	160100	292681380	12960	12960	12960	12960	0
219	20240408	160000	292681380	12960	12960	12960	12960	0
220	20240408	155900	292681380	12960	12960	12960	12960	0
221	20240408	155800	292681380	12960	12960	12960	12960	0
222	20240408	155700	292681380	12960	12960	12960	12960	0
223	20240408	155600	292681380	12960	12960	12960	12960	0
224	20240408	155500	292681380	12960	12960	12960	12960	0
225	20240408	155400	292681380	12960	12960	12960	12960	0
226	20240408	155300	292681380	12960	12960	12960	12960	0
227	20240408	155200	292681380	12960	12960	12960	12960	0
228	20240408	155100	292681380	12960	12960	12960	12960	0
229	20240408	155000	292681380	12960	12960	12960	12960	0
230	20240408	154900	292681380	12960	12960	12960	12960	0
231	20240408	154800	292681380	12960	12960	12960	12960	0
232	20240408	154700	292681380	12960	12960	12960	12960	0
233	20240408	154600	292681380	12960	12960	12960	12960	0
234	20240408	154500	292681380	12960	12960	12960	12960	0
235	20240408	154400	292681380	12960	12960	12960	12960	0
236	20240408	154300	292681380	12960	12960	12960	12960	0
237	20240408	154200	292681380	12960	12960	12960	12960	0
238	20240408	154100	292681380	12960	12960	12960	12960	0
239	20240408	154000	292681380	12960	12960	12960	12960	0
240	20240408	153900	292681380	12960	12960	12960	12960	0
241	20240408	153800	292681380	12960	12960	12960	12960	0
242	20240408	153700	292681380	12960	12960	12960	12960	355
243	20240408	153600	292681380	12960	12960	12960	12960	0
244	20240408	153500	292681380	12960	12960	12960	12960	0
245	20240408	153400	292681380	12960	12960	12960	12960	0
246	20240408	153300	292681380	12960	12960	12960	12960	0
247	20240408	153200	292681380	12960	12960	12960	12960	0
248	20240408	153100	292681380	12960	12960	12960	12960	0
249	20240408	153000	292681380	12960	12960	12960	12960	355
250	20240408	152900	288080580	12980	12980	12980	12980	0
251	20240408	152800	288080580	12980	12980	12980	12980	0
252	20240408	152700	288080580	12980	12980	12980	12980	0
253	20240408	152600	288080580	12980	12980	12980	12980	0
254	20240408	152500	288080580	12980	12980	12980	12980	0
255	20240408	152400	288080580	12980	12980	12980	12980	0
256	20240408	152300	288080580	12980	12980	12980	12980	0
257	20240408	152200	288080580	12980	12980	12980	12980	0
258	20240408	152100	288080580	12980	12980	12980	12980	0
259	20240408	152000	288080580	12980	12980	12980	12980	0
260	20240408	151900	288080580	12980	12770	12980	12730	315
261	20240408	151800	284045240	12770	12770	12770	12770	4
262	20240408	151700	283994160	12720	12720	12720	12720	136
263	20240408	151600	282264240	12720	12720	12720	12720	9
264	20240408	151500	282149760	12770	12770	12770	12770	0
265	20240408	151400	282149760	12770	12770	12770	12770	0
266	20240408	151300	282149760	12770	12770	12770	12770	0
267	20240408	151200	282149760	12770	12760	12770	12760	69
268	20240408	151100	281269240	12710	12720	12720	12710	100
269	20240408	151000	279998220	12710	12720	12720	12710	81
270	20240408	150900	278968620	12720	12720	12720	12720	0
271	20240408	150800	278968620	12720	12720	12720	12720	20
272	20240408	150700	278714220	12720	12720	12720	12720	0
273	20240408	150600	278714220	12720	12720	12720	12720	34
274	20240408	150500	278281740	12720	12720	12720	12720	0
275	20240408	150400	278281740	12720	12720	12720	12720	0
276	20240408	150300	278281740	12720	12720	12720	12720	0
277	20240408	150200	278281740	12720	12720	12720	12720	0
278	20240408	150100	278281740	12720	12720	12720	12720	20
279	20240408	150000	278027340	12710	12720	12720	12710	205
280	20240408	145900	275419790	12720	12720	12720	12720	2
281	20240408	145800	275394350	12730	12730	12730	12730	0
282	20240408	145700	275394350	12730	12730	12730	12730	0
283	20240408	145600	275394350	12730	12730	12730	12730	10
284	20240408	145500	275267050	12730	12730	12730	12730	0
285	20240408	145400	275267050	12730	12730	12730	12730	6
286	20240408	145300	275190670	12730	12730	12730	12730	0
287	20240408	145200	275190670	12730	12730	12730	12730	0
288	20240408	145100	275190670	12730	12730	12730	12730	0
289	20240408	145000	275190670	12730	12730	12730	12730	0
290	20240408	144900	275190670	12730	12730	12730	12730	0
291	20240408	144800	275190670	12730	12730	12730	12730	0
292	20240408	144700	275190670	12730	12730	12730	12730	0
293	20240408	144600	275190670	12730	12730	12730	12730	1
294	20240408	144500	275177940	12710	12710	12710	12710	0
295	20240408	144400	275177940	12710	12710	12710	12710	0
296	20240408	144300	275177940	12710	12710	12710	12710	0
297	20240408	144200	275177940	12710	12710	12710	12710	0
298	20240408	144100	275177940	12710	12710	12710	12710	0
299	20240408	144000	275177940	12710	12710	12710	12710	0
300	20240408	143900	275177940	12710	12710	12710	12710	9
301	20240408	143800	275063550	12750	12750	12750	12750	100
302	20240408	143700	273788550	12770	12770	12770	12770	0
303	20240408	143600	273788550	12770	12750	12770	12710	127
304	20240408	143500	272170080	12770	12770	12770	12770	10
305	20240408	143400	272042380	12770	12770	12770	12770	0
306	20240408	143300	272042380	12770	12710	12770	12710	201
307	20240408	143200	269475670	12710	12710	12710	12710	0
308	20240408	143100	269475670	12710	12710	12710	12710	0
309	20240408	143000	269475670	12710	12710	12710	12710	0
310	20240408	142900	269475670	12710	12710	12710	12710	0
311	20240408	142800	269475670	12710	12710	12710	12710	0
312	20240408	142700	269475670	12710	12710	12710	12710	0
313	20240408	142600	269475670	12710	12710	12710	12710	129
314	20240408	142500	267836080	12710	12710	12710	12710	0
315	20240408	142400	267836080	12710	12710	12710	12710	82
316	20240408	142300	266793860	12710	12710	12710	12710	0
317	20240408	142200	266793860	12710	12710	12710	12710	90
318	20240408	142100	265649960	12710	12710	12710	12710	0
319	20240408	142000	265649960	12710	12710	12710	12710	0
320	20240408	141900	265649960	12710	12710	12720	12710	67
321	20240408	141800	264797900	12710	12710	12710	12710	0
322	20240408	141700	264797900	12710	12710	12710	12710	2
323	20240408	141600	264772480	12710	12710	12710	12710	0
324	20240408	141500	264772480	12710	12710	12710	12710	0
325	20240408	141400	264772480	12710	12710	12710	12710	0
326	20240408	141300	264772480	12710	12710	12710	12710	0
327	20240408	141200	264772480	12710	12710	12710	12710	4
328	20240408	141100	264721640	12710	12710	12710	12710	0
329	20240408	141000	264721640	12710	12710	12710	12710	0
330	20240408	140900	264721640	12710	12710	12710	12710	620
331	20240408	140800	256841440	12710	12710	12710	12710	0
332	20240408	140700	256841440	12710	12710	12710	12710	0
333	20240408	140600	256841440	12710	12710	12710	12710	1
334	20240408	140500	256828730	12710	12710	12710	12710	0
335	20240408	140400	256828730	12710	12710	12710	12710	0
336	20240408	140300	256828730	12710	12710	12710	12710	0
337	20240408	140200	256828730	12710	12710	12710	12710	0
338	20240408	140100	256828730	12710	12710	12710	12710	0
339	20240408	140000	256828730	12710	12710	12710	12710	0
340	20240408	135900	256828730	12710	12710	12710	12710	0
341	20240408	135800	256828730	12710	12710	12710	12710	0
342	20240408	135700	256828730	12710	12720	12720	12710	20
343	20240408	135600	256574460	12750	12750	12750	12750	0
344	20240408	135500	256574460	12750	12750	12750	12750	0
345	20240408	135400	256574460	12750	12750	12750	12750	3
346	20240408	135300	256536210	12750	12720	12750	12720	2
347	20240408	135200	256510740	12710	12710	12710	12710	0
348	20240408	135100	256510740	12710	12710	12710	12710	0
349	20240408	135000	256510740	12710	12710	12710	12710	0
350	20240408	134900	256510740	12710	12710	12710	12710	0
351	20240408	134800	256510740	12710	12710	12710	12710	0
352	20240408	134700	256510740	12710	12710	12710	12710	45
353	20240408	134600	255938790	12710	12720	12720	12710	230
354	20240408	134500	253015390	12710	12710	12710	12710	0
355	20240408	134400	253015390	12710	12710	12710	12710	0
356	20240408	134300	253015390	12710	12710	12710	12710	0
357	20240408	134200	253015390	12710	12710	12710	12710	0
358	20240408	134100	253015390	12710	12710	12710	12710	0
359	20240408	134000	253015390	12710	12710	12710	12710	1
360	20240408	133900	253002680	12710	12720	12720	12710	220
361	20240408	133800	250206390	12720	12720	12720	12720	0
362	20240408	133700	250206390	12720	12720	12720	12720	0
363	20240408	133600	250206390	12720	12720	12720	12720	0
364	20240408	133500	250206390	12720	12720	12720	12720	0
365	20240408	133400	250206390	12720	12720	12720	12720	201
366	20240408	133300	247649670	12710	12710	12710	12710	0
367	20240408	133200	247649670	12710	12710	12710	12710	0
368	20240408	133100	247649670	12710	12710	12710	12710	0
369	20240408	133000	247649670	12710	12710	12710	12710	4
370	20240408	132900	247598830	12710	12710	12710	12710	0
371	20240408	132800	247598830	12710	12710	12710	12710	0
372	20240408	132700	247598830	12710	12710	12710	12710	0
373	20240408	132600	247598830	12710	12710	12710	12710	6
374	20240408	132500	247522570	12710	12710	12710	12710	0
375	20240408	132400	247522570	12710	12710	12710	12710	1
376	20240408	132300	247509860	12710	12730	12730	12710	676
377	20240408	132200	238913420	12730	12730	12730	12730	0
378	20240408	132100	238913420	12730	12730	12730	12730	0
379	20240408	132000	238913420	12730	12730	12730	12730	0
380	20240408	131900	238913420	12730	12730	12730	12730	1
381	20240408	131800	238900690	12730	12730	12730	12730	0
382	20240408	131700	238900690	12730	12730	12730	12730	0
383	20240408	131600	238900690	12730	12730	12730	12730	0
384	20240408	131500	238900690	12730	12730	12730	12730	14
385	20240408	131400	238722470	12740	12730	12740	12730	6
386	20240408	131300	238646080	12730	12730	12730	12730	155
387	20240408	131200	236672930	12730	12730	12730	12730	0
388	20240408	131100	236672930	12730	12730	12730	12730	0
389	20240408	131000	236672930	12730	12730	12730	12730	0
390	20240408	130900	236672930	12730	12730	12730	12730	0
391	20240408	130800	236672930	12730	12730	12730	12730	3
392	20240408	130700	236634740	12740	12740	12740	12740	0
393	20240408	130600	236634740	12740	12740	12740	12740	5
394	20240408	130500	236571040	12730	12730	12730	12730	250
395	20240408	130400	233388540	12730	12730	12730	12730	0
396	20240408	130300	233388540	12730	12730	12730	12730	3
397	20240408	130200	233350350	12730	12730	12730	12730	0
398	20240408	130100	233350350	12730	12730	12730	12730	0
399	20240408	130000	233350350	12730	12730	12730	12730	1
400	20240408	125900	233337620	12730	12730	12730	12730	4
401	20240408	125800	233286700	12730	12720	12730	12720	4
402	20240408	125700	233235810	12730	12730	12730	12730	0
403	20240408	125600	233235810	12730	12730	12730	12730	0
404	20240408	125500	233235810	12730	12730	12730	12730	0
405	20240408	125400	233235810	12730	12730	12730	12730	0
406	20240408	125300	233235810	12730	12730	12730	12730	0
407	20240408	125200	233235810	12730	12730	12730	12730	0
408	20240408	125100	233235810	12730	12730	12730	12730	0
409	20240408	125000	233235810	12730	12730	12730	12730	0
410	20240408	124900	233235810	12730	12730	12730	12730	1
411	20240408	124800	233223080	12700	12700	12700	12700	0
412	20240408	124700	233223080	12700	12700	12700	12700	0
413	20240408	124600	233223080	12700	12700	12700	12700	1
414	20240408	124500	233210380	12730	12730	12730	12730	0
415	20240408	124400	233210380	12730	12730	12730	12730	0
416	20240408	124300	233210380	12730	12710	12730	12710	34
417	20240408	124200	232778130	12710	12710	12710	12710	60
418	20240408	124100	232015530	12710	12710	12710	12710	0
419	20240408	124000	232015530	12710	12710	12710	12710	0
420	20240408	123900	232015530	12710	12710	12710	12710	0
421	20240408	123800	232015530	12710	12710	12710	12710	0
422	20240408	123700	232015530	12710	12710	12710	12710	0
423	20240408	123600	232015530	12710	12710	12710	12710	6
424	20240408	123500	231939270	12700	12700	12700	12700	0
425	20240408	123400	231939270	12700	12700	12700	12700	106
426	20240408	123300	230593070	12700	12700	12700	12700	1
427	20240408	123200	230580370	12730	12730	12730	12730	3
428	20240408	123100	230542180	12730	12730	12730	12730	0
429	20240408	123000	230542180	12730	12730	12730	12730	0
430	20240408	122900	230542180	12730	12730	12730	12730	0
431	20240408	122800	230542180	12730	12730	12730	12730	0
432	20240408	122700	230542180	12730	12730	12730	12730	3
433	20240408	122600	230503990	12730	12730	12730	12730	0
434	20240408	122500	230503990	12730	12730	12730	12730	0
435	20240408	122400	230503990	12730	12730	12730	12730	0
436	20240408	122300	230503990	12730	12730	12730	12730	0
437	20240408	122200	230503990	12730	12730	12730	12730	0
438	20240408	122100	230503990	12730	12730	12730	12730	5
439	20240408	122000	230440340	12700	12700	12700	12700	8
440	20240408	121900	230338740	12730	12730	12730	12730	0
441	20240408	121800	230338740	12730	12730	12730	12730	0
442	20240408	121700	230338740	12730	12730	12730	12730	0
443	20240408	121600	230338740	12730	12730	12730	12730	24
444	20240408	121500	230033220	12730	12730	12730	12730	25
445	20240408	121400	229714970	12700	12700	12700	12700	100
446	20240408	121300	228444970	12700	12700	12700	12700	100
447	20240408	121200	227174970	12730	12730	12730	12730	28
448	20240408	121100	226818530	12690	12690	12690	12690	3
449	20240408	121000	226780460	12690	12690	12690	12690	0
450	20240408	120900	226780460	12690	12690	12690	12690	0
451	20240408	120800	226780460	12690	12690	12690	12690	0
452	20240408	120700	226780460	12690	12690	12690	12690	0
453	20240408	120600	226780460	12690	12730	12730	12690	4
454	20240408	120500	226729580	12690	12690	12720	12690	3682
455	20240408	120400	179934420	12690	12690	12690	12690	10
456	20240408	120300	179807520	12680	12690	12690	12680	2
457	20240408	120200	179782150	12690	12690	12690	12690	100
458	20240408	120100	178513150	12690	12690	12690	12690	0
459	20240408	120000	178513150	12690	12700	12700	12690	2245
460	20240408	115900	150013030	12700	12700	12700	12700	0
461	20240408	115800	150013030	12700	12700	12700	12700	4
462	20240408	115700	149962230	12700	12700	12700	12700	0
463	20240408	115600	149962230	12700	12700	12700	12700	0
464	20240408	115500	149962230	12700	12700	12700	12700	1
465	20240408	115400	149949530	12720	12720	12720	12720	314
466	20240408	115300	145955450	12700	12720	12720	12700	1055
467	20240408	115200	132543020	12720	12720	12720	12720	0
468	20240408	115100	132543020	12720	12720	12720	12720	0
469	20240408	115000	132543020	12720	12720	12720	12720	0
470	20240408	114900	132543020	12720	12720	12720	12720	145
471	20240408	114800	130698620	12720	12720	12720	12720	2
472	20240408	114700	130673180	12720	12720	12720	12720	100
473	20240408	114600	129401180	12720	12720	12720	12720	0
474	20240408	114500	129401180	12720	12720	12720	12720	0
475	20240408	114400	129401180	12720	12720	12720	12720	0
476	20240408	114300	129401180	12720	12720	12720	12720	2
477	20240408	114200	129375740	12720	12720	12720	12720	0
478	20240408	114100	129375740	12720	12720	12720	12720	0
479	20240408	114000	129375740	12720	12720	12720	12720	1
480	20240408	113900	129363020	12720	12720	12720	12720	22
481	20240408	113800	129083180	12720	12720	12720	12720	2
482	20240408	113700	129057740	12720	12720	12720	12720	0
483	20240408	113600	129057740	12720	12720	12720	12720	0
484	20240408	113500	129057740	12720	12720	12720	12720	0
485	20240408	113400	129057740	12720	12720	12720	12720	56
486	20240408	113300	128345420	12720	12720	12720	12720	2
487	20240408	113200	128319980	12720	12720	12720	12720	0
488	20240408	113100	128319980	12720	12720	12720	12720	0
489	20240408	113000	128319980	12720	12720	12720	12720	1
490	20240408	112900	128307260	12720	12720	12720	12720	1
491	20240408	112800	128294540	12720	12720	12720	12720	22
492	20240408	112700	128014700	12720	12720	12720	12720	0
493	20240408	112600	128014700	12720	12720	12720	12720	1
494	20240408	112500	128001980	12710	12710	12710	12710	120
495	20240408	112400	126476780	12710	12710	12710	12710	90
496	20240408	112300	125332880	12730	12730	12730	12730	27
497	20240408	112200	124989170	12730	12730	12730	12730	0
498	20240408	112100	124989170	12730	12730	12730	12730	0
499	20240408	112000	124989170	12730	12730	12730	12730	0
500	20240408	111900	124989170	12730	12730	12730	12730	1
501	20240408	111800	124976440	12800	12800	12800	12800	0
502	20240408	111700	124976440	12800	12800	12800	12800	99
503	20240408	111600	123709240	12800	12800	12800	12800	0
504	20240408	111500	123709240	12800	12780	12800	12780	123
505	20240408	111400	122135520	12750	12750	12750	12750	1
506	20240408	111300	122122770	12750	12740	12750	12740	163
507	20240408	111200	120044650	12730	12710	12730	12710	73
508	20240408	111100	119116560	12720	12720	12720	12720	5
509	20240408	111000	119052960	12710	12710	12710	12710	0
510	20240408	110900	119052960	12710	12720	12720	12710	6
511	20240408	110800	118976650	12710	12710	12710	12710	0
512	20240408	110700	118976650	12710	12710	12710	12710	31
513	20240408	110600	118582640	12710	12710	12710	12710	0
514	20240408	110500	118582640	12710	12710	12710	12710	0
515	20240408	110400	118582640	12710	12710	12710	12710	1
516	20240408	110300	118569930	12710	12710	12710	12710	0
517	20240408	110200	118569930	12710	12710	12710	12710	0
518	20240408	110100	118569930	12710	12710	12710	12710	0
519	20240408	110000	118569930	12710	12710	12710	12710	2
520	20240408	105900	118544510	12710	12700	12710	12700	234
521	20240408	105800	115570380	12700	12700	12700	12700	0
522	20240408	105700	115570380	12700	12700	12700	12700	1000
523	20240408	105600	102870380	12710	12710	12710	12710	41
524	20240408	105500	102349270	12700	12700	12700	12700	1
525	20240408	105400	102336570	12710	12700	12710	12700	11
526	20240408	105300	102196770	12710	12710	12710	12710	0
527	20240408	105200	102196770	12710	12710	12710	12710	0
528	20240408	105100	102196770	12710	12710	12710	12710	0
529	20240408	105000	102196770	12710	12700	12710	12700	2
530	20240408	104900	102171360	12700	12700	12700	12700	1
531	20240408	104800	102158660	12700	12700	12700	12700	0
532	20240408	104700	102158660	12700	12700	12700	12700	0
533	20240408	104600	102158660	12700	12700	12700	12700	0
534	20240408	104500	102158660	12700	12700	12700	12700	1
535	20240408	104400	102145960	12700	12710	12710	12700	2
536	20240408	104300	102120550	12710	12710	12710	12710	0
537	20240408	104200	102120550	12710	12710	12710	12710	50
538	20240408	104100	101485050	12700	12700	12700	12700	1
539	20240408	104000	101472350	12710	12710	12710	12710	0
540	20240408	103900	101472350	12710	12720	12720	12710	332
541	20240408	103800	97252470	12710	12710	12710	12710	0
542	20240408	103700	97252470	12710	12710	12710	12710	0
543	20240408	103600	97252470	12710	12710	12710	12710	1
544	20240408	103500	97239760	12710	12710	12710	12710	0
545	20240408	103400	97239760	12710	12700	12710	12700	317
546	20240408	103300	93210700	12710	12710	12710	12710	245
547	20240408	103200	90096750	12710	12710	12710	12710	104
548	20240408	103100	88774910	12710	12710	12710	12710	36
549	20240408	103000	88317350	12710	12740	12740	12710	962
550	20240408	102900	76071040	12740	12750	12750	12740	3
551	20240408	102800	76032800	12750	12750	12750	12750	0
552	20240408	102700	76032800	12750	12750	12750	12750	0
553	20240408	102600	76032800	12750	12750	12750	12750	496
554	20240408	102500	69708800	12750	12750	12750	12750	0
555	20240408	102400	69708800	12750	12750	12750	12750	2
556	20240408	102300	69683300	12750	12750	12750	12750	0
557	20240408	102200	69683300	12750	12730	12790	12730	1043
558	20240408	102100	56379660	12740	12740	12740	12740	0
559	20240408	102000	56379660	12740	12740	12740	12740	1
560	20240408	101900	56366920	12730	12730	12730	12730	1
561	20240408	101800	56354190	12730	12730	12730	12730	0
562	20240408	101700	56354190	12730	12710	12730	12710	79
563	20240408	101600	55348560	12710	12710	12710	12710	2
564	20240408	101500	55323140	12710	12710	12710	12710	0
565	20240408	101400	55323140	12710	12710	12710	12710	0
566	20240408	101300	55323140	12710	12710	12710	12710	0
567	20240408	101200	55323140	12710	12710	12710	12710	1
568	20240408	101100	55310430	12710	12710	12710	12710	180
569	20240408	101000	53022630	12710	12710	12710	12710	40
570	20240408	100900	52514230	12710	12710	12710	12710	562
571	20240408	100800	45371210	12710	12720	12720	12710	95
572	20240408	100700	44163750	12720	12720	12720	12720	65
573	20240408	100600	43336950	12750	12730	12750	12730	101
574	20240408	100500	42049700	12710	12710	12710	12710	0
575	20240408	100400	42049700	12710	12710	12710	12710	0
576	20240408	100300	42049700	12710	12710	12710	12710	0
577	20240408	100200	42049700	12710	12740	12740	12710	9
578	20240408	100100	41935220	12740	12740	12740	12740	29
579	20240408	100000	41565760	12740	12740	12740	12740	2
580	20240408	095900	41540280	12750	12750	12750	12750	11
581	20240408	095800	41400030	12750	12750	12750	12750	7
582	20240408	095700	41310780	12750	12750	12750	12750	2
583	20240408	095600	41285280	12750	12770	12770	12750	40
584	20240408	095500	40774830	12790	12790	12790	12790	0
585	20240408	095400	40774830	12790	12790	12790	12790	3
586	20240408	095300	40736460	12790	12790	12790	12790	10
587	20240408	095200	40608560	12790	12790	12790	12790	0
588	20240408	095100	40608560	12790	12790	12790	12790	0
589	20240408	095000	40608560	12790	12790	12790	12790	0
590	20240408	094900	40608560	12790	12790	12790	12790	0
591	20240408	094800	40608560	12790	12790	12790	12790	1
592	20240408	094700	40595770	12750	12750	12750	12750	0
593	20240408	094600	40595770	12750	12750	12750	12750	0
594	20240408	094500	40595770	12750	12750	12750	12750	0
595	20240408	094400	40595770	12750	12750	12750	12750	0
596	20240408	094300	40595770	12750	12750	12750	12750	1
597	20240408	094200	40583020	12740	12740	12740	12740	0
598	20240408	094100	40583020	12740	12740	12740	12740	10
599	20240408	094000	40455620	12740	12740	12740	12740	1
600	20240408	093900	40442880	12740	12740	12740	12740	71
601	20240408	093800	39538340	12700	12700	12700	12700	0
602	20240408	093700	39538340	12700	12700	12700	12700	1
603	20240408	093600	39525640	12730	12730	12730	12730	6
604	20240408	093500	39449260	12690	12690	12690	12690	0
605	20240408	093400	39449260	12690	12690	12690	12690	0
606	20240408	093300	39449260	12690	12690	12690	12690	0
607	20240408	093200	39449260	12690	12690	12690	12690	0
608	20240408	093100	39449260	12690	12690	12690	12690	12
609	20240408	093000	39296980	12690	12690	12690	12690	0
610	20240408	092900	39296980	12690	12690	12690	12690	12
611	20240408	092800	39144700	12690	12690	12690	12690	5
612	20240408	092700	39081250	12690	12690	12690	12690	1
613	20240408	092600	39068560	12690	12690	12690	12690	0
614	20240408	092500	39068560	12690	12690	12690	12690	0
615	20240408	092400	39068560	12690	12690	12690	12690	3
616	20240408	092300	39030490	12700	12680	12700	12680	223
617	20240408	092200	36199090	12680	12680	12680	12680	0
618	20240408	092100	36199090	12680	12720	12720	12680	148
619	20240408	092000	34320810	12720	12700	12720	12700	232
620	20240408	091900	31371770	12710	12680	12710	12680	82
621	20240408	091800	30331830	12700	12720	12760	12700	848
622	20240408	091700	19550920	12720	12720	12720	12720	5
623	20240408	091600	19487320	12720	12720	12720	12720	2
624	20240408	091500	19461880	12720	12750	12750	12710	227
625	20240408	091400	16575860	12750	12770	12770	12750	483
626	20240408	091300	10413330	12770	12770	12770	12770	2
627	20240408	091200	10387790	12780	12780	12780	12780	78
628	20240408	091100	9390950	12800	12800	12800	12800	84
629	20240408	091000	8315750	12800	12800	12800	12800	0
630	20240408	090900	8315750	12800	12790	12800	12790	60
631	20240408	090800	7548240	12800	12800	12800	12790	121
632	20240408	090700	5999820	12820	12820	12820	12820	30
633	20240408	090600	5615220	12820	12820	12820	12820	60
634	20240408	090500	4846020	12820	12820	12820	12800	191
635	20240408	090400	2397750	12820	12830	12830	12820	64
636	20240408	090300	1576880	12820	12820	12820	12820	0
637	20240408	090200	1576880	12820	12820	12820	12820	0
638	20240408	090100	1576880	12820	12820	12820	12820	100
639	20240408	090000	294880	12970	12760	12970	12750	23