KissMeData/226320/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202000	343094370	11970	11970	11970	11970	1013
3	20240408	201900	343094370	11970	11970	11970	11970	0
4	20240408	201800	343094370	11970	11970	11970	11970	0
5	20240408	201700	343094370	11970	11970	11970	11970	0
6	20240408	201600	343094370	11970	11970	11970	11970	0
7	20240408	201500	343094370	11970	11970	11970	11970	0
8	20240408	201400	343094370	11970	11970	11970	11970	0
9	20240408	201300	343094370	11970	11970	11970	11970	0
10	20240408	201200	343094370	11970	11970	11970	11970	0
11	20240408	201100	343094370	11970	11970	11970	11970	0
12	20240408	201000	343094370	11970	11970	11970	11970	0
13	20240408	200900	343094370	11970	11970	11970	11970	0
14	20240408	200800	343094370	11970	11970	11970	11970	0
15	20240408	200700	343094370	11970	11970	11970	11970	0
16	20240408	200600	343094370	11970	11970	11970	11970	0
17	20240408	200500	343094370	11970	11970	11970	11970	0
18	20240408	200400	343094370	11970	11970	11970	11970	0
19	20240408	200300	343094370	11970	11970	11970	11970	0
20	20240408	200200	343094370	11970	11970	11970	11970	0
21	20240408	200100	343094370	11970	11970	11970	11970	0
22	20240408	200000	343094370	11970	11970	11970	11970	0
23	20240408	195900	343094370	11970	11970	11970	11970	0
24	20240408	195800	343094370	11970	11970	11970	11970	0
25	20240408	195700	343094370	11970	11970	11970	11970	0
26	20240408	195600	343094370	11970	11970	11970	11970	0
27	20240408	195500	343094370	11970	11970	11970	11970	0
28	20240408	195400	343094370	11970	11970	11970	11970	0
29	20240408	195300	343094370	11970	11970	11970	11970	0
30	20240408	195200	343094370	11970	11970	11970	11970	0
31	20240408	195100	343094370	11970	11970	11970	11970	0
32	20240408	195000	343094370	11970	11970	11970	11970	1013
33	20240408	194900	343094370	11970	11970	11970	11970	0
34	20240408	194800	343094370	11970	11970	11970	11970	0
35	20240408	194700	343094370	11970	11970	11970	11970	0
36	20240408	194600	343094370	11970	11970	11970	11970	0
37	20240408	194500	343094370	11970	11970	11970	11970	0
38	20240408	194400	343094370	11970	11970	11970	11970	0
39	20240408	194300	343094370	11970	11970	11970	11970	0
40	20240408	194200	343094370	11970	11970	11970	11970	0
41	20240408	194100	343094370	11970	11970	11970	11970	0
42	20240408	194000	343094370	11970	11970	11970	11970	0
43	20240408	193900	343094370	11970	11970	11970	11970	0
44	20240408	193800	343094370	11970	11970	11970	11970	0
45	20240408	193700	343094370	11970	11970	11970	11970	0
46	20240408	193600	343094370	11970	11970	11970	11970	0
47	20240408	193500	343094370	11970	11970	11970	11970	0
48	20240408	193400	343094370	11970	11970	11970	11970	0
49	20240408	193300	343094370	11970	11970	11970	11970	0
50	20240408	193200	343094370	11970	11970	11970	11970	0
51	20240408	193100	343094370	11970	11970	11970	11970	0
52	20240408	193000	343094370	11970	11970	11970	11970	0
53	20240408	192900	343094370	11970	11970	11970	11970	0
54	20240408	192800	343094370	11970	11970	11970	11970	0
55	20240408	192700	343094370	11970	11970	11970	11970	0
56	20240408	192600	343094370	11970	11970	11970	11970	0
57	20240408	192500	343094370	11970	11970	11970	11970	0
58	20240408	192400	343094370	11970	11970	11970	11970	0
59	20240408	192300	343094370	11970	11970	11970	11970	0
60	20240408	192200	343094370	11970	11970	11970	11970	0
61	20240408	192100	343094370	11970	11970	11970	11970	0
62	20240408	192000	343094370	11970	11970	11970	11970	1013
63	20240408	191900	343094370	11970	11970	11970	11970	0
64	20240408	191800	343094370	11970	11970	11970	11970	0
65	20240408	191700	343094370	11970	11970	11970	11970	0
66	20240408	191600	343094370	11970	11970	11970	11970	0
67	20240408	191500	343094370	11970	11970	11970	11970	0
68	20240408	191400	343094370	11970	11970	11970	11970	0
69	20240408	191300	343094370	11970	11970	11970	11970	0
70	20240408	191200	343094370	11970	11970	11970	11970	0
71	20240408	191100	343094370	11970	11970	11970	11970	0
72	20240408	191000	343094370	11970	11970	11970	11970	0
73	20240408	190900	343094370	11970	11970	11970	11970	0
74	20240408	190800	343094370	11970	11970	11970	11970	0
75	20240408	190700	343094370	11970	11970	11970	11970	0
76	20240408	190600	343094370	11970	11970	11970	11970	0
77	20240408	190500	343094370	11970	11970	11970	11970	0
78	20240408	190400	343094370	11970	11970	11970	11970	0
79	20240408	190300	343094370	11970	11970	11970	11970	0
80	20240408	190200	343094370	11970	11970	11970	11970	0
81	20240408	190100	343094370	11970	11970	11970	11970	0
82	20240408	190000	343094370	11970	11970	11970	11970	0
83	20240408	185900	343094370	11970	11970	11970	11970	0
84	20240408	185800	343094370	11970	11970	11970	11970	0
85	20240408	185700	343094370	11970	11970	11970	11970	0
86	20240408	185600	343094370	11970	11970	11970	11970	0
87	20240408	185500	343094370	11970	11970	11970	11970	0
88	20240408	185400	343094370	11970	11970	11970	11970	0
89	20240408	185300	343094370	11970	11970	11970	11970	0
90	20240408	185200	343094370	11970	11970	11970	11970	0
91	20240408	185100	343094370	11970	11970	11970	11970	0
92	20240408	185000	343094370	11970	11970	11970	11970	1013
93	20240408	184900	343094370	11970	11970	11970	11970	0
94	20240408	184800	343094370	11970	11970	11970	11970	0
95	20240408	184700	343094370	11970	11970	11970	11970	0
96	20240408	184600	343094370	11970	11970	11970	11970	0
97	20240408	184500	343094370	11970	11970	11970	11970	0
98	20240408	184400	343094370	11970	11970	11970	11970	0
99	20240408	184300	343094370	11970	11970	11970	11970	0
100	20240408	184200	343094370	11970	11970	11970	11970	0
101	20240408	184100	343094370	11970	11970	11970	11970	0
102	20240408	184000	343094370	11970	11970	11970	11970	0
103	20240408	183900	343094370	11970	11970	11970	11970	0
104	20240408	183800	343094370	11970	11970	11970	11970	0
105	20240408	183700	343094370	11970	11970	11970	11970	0
106	20240408	183600	343094370	11970	11970	11970	11970	0
107	20240408	183500	343094370	11970	11970	11970	11970	0
108	20240408	183400	343094370	11970	11970	11970	11970	0
109	20240408	183300	343094370	11970	11970	11970	11970	0
110	20240408	183200	343094370	11970	11970	11970	11970	0
111	20240408	183100	343094370	11970	11970	11970	11970	0
112	20240408	183000	343094370	11970	11970	11970	11970	0
113	20240408	182900	343094370	11970	11970	11970	11970	0
114	20240408	182800	343094370	11970	11970	11970	11970	0
115	20240408	182700	343094370	11970	11970	11970	11970	0
116	20240408	182600	343094370	11970	11970	11970	11970	0
117	20240408	182500	343094370	11970	11970	11970	11970	0
118	20240408	182400	343094370	11970	11970	11970	11970	0
119	20240408	182300	343094370	11970	11970	11970	11970	0
120	20240408	182200	343094370	11970	11970	11970	11970	0
121	20240408	182100	343094370	11970	11970	11970	11970	0
122	20240408	182000	343094370	11970	11970	11970	11970	1013
123	20240408	181900	343094370	11970	11970	11970	11970	0
124	20240408	181800	343094370	11970	11970	11970	11970	0
125	20240408	181700	343094370	11970	11970	11970	11970	0
126	20240408	181600	343094370	11970	11970	11970	11970	0
127	20240408	181500	343094370	11970	11970	11970	11970	0
128	20240408	181400	343094370	11970	11970	11970	11970	0
129	20240408	181300	343094370	11970	11970	11970	11970	0
130	20240408	181200	343094370	11970	11970	11970	11970	0
131	20240408	181100	343094370	11970	11970	11970	11970	0
132	20240408	181000	343094370	11970	11970	11970	11970	0
133	20240408	180900	343094370	11970	11970	11970	11970	0
134	20240408	180800	343094370	11970	11970	11970	11970	0
135	20240408	180700	343094370	11970	11970	11970	11970	0
136	20240408	180600	343094370	11970	11970	11970	11970	0
137	20240408	180500	343094370	11970	11970	11970	11970	0
138	20240408	180400	343094370	11970	11970	11970	11970	0
139	20240408	180300	343094370	11970	11970	11970	11970	0
140	20240408	180200	343094370	11970	11970	11970	11970	0
141	20240408	180100	343094370	11970	11970	11970	11970	0
142	20240408	180000	343094370	11970	11970	11970	11970	0
143	20240408	175900	343094370	11970	11970	11970	11970	0
144	20240408	175800	343094370	11970	11970	11970	11970	0
145	20240408	175700	343094370	11970	11970	11970	11970	0
146	20240408	175600	343094370	11970	11970	11970	11970	0
147	20240408	175500	343094370	11970	11970	11970	11970	0
148	20240408	175400	343094370	11970	11970	11970	11970	0
149	20240408	175300	343094370	11970	11970	11970	11970	0
150	20240408	175200	343094370	11970	11970	11970	11970	0
151	20240408	175100	343094370	11970	11970	11970	11970	0
152	20240408	175000	343094370	11970	11970	11970	11970	1013
153	20240408	174900	343094370	11970	11970	11970	11970	0
154	20240408	174800	343094370	11970	11970	11970	11970	0
155	20240408	174700	343094370	11970	11970	11970	11970	0
156	20240408	174600	343094370	11970	11970	11970	11970	0
157	20240408	174500	343094370	11970	11970	11970	11970	0
158	20240408	174400	343094370	11970	11970	11970	11970	0
159	20240408	174300	343094370	11970	11970	11970	11970	0
160	20240408	174200	343094370	11970	11970	11970	11970	0
161	20240408	174100	343094370	11970	11970	11970	11970	0
162	20240408	174000	343094370	11970	11970	11970	11970	0
163	20240408	173900	343094370	11970	11970	11970	11970	0
164	20240408	173800	343094370	11970	11970	11970	11970	0
165	20240408	173700	343094370	11970	11970	11970	11970	0
166	20240408	173600	343094370	11970	11970	11970	11970	0
167	20240408	173500	343094370	11970	11970	11970	11970	0
168	20240408	173400	343094370	11970	11970	11970	11970	0
169	20240408	173300	343094370	11970	11970	11970	11970	0
170	20240408	173200	343094370	11970	11970	11970	11970	0
171	20240408	173100	343094370	11970	11970	11970	11970	0
172	20240408	173000	343094370	11970	11970	11970	11970	0
173	20240408	172900	343094370	11970	11970	11970	11970	0
174	20240408	172800	343094370	11970	11970	11970	11970	0
175	20240408	172700	343094370	11970	11970	11970	11970	0
176	20240408	172600	343094370	11970	11970	11970	11970	0
177	20240408	172500	343094370	11970	11970	11970	11970	0
178	20240408	172400	343094370	11970	11970	11970	11970	0
179	20240408	172300	343094370	11970	11970	11970	11970	0
180	20240408	172200	343094370	11970	11970	11970	11970	0
181	20240408	172100	343094370	11970	11970	11970	11970	0
182	20240408	172000	343094370	11970	11970	11970	11970	1013
183	20240408	171900	343094370	11970	11970	11970	11970	0
184	20240408	171800	343094370	11970	11970	11970	11970	0
185	20240408	171700	343094370	11970	11970	11970	11970	0
186	20240408	171600	343094370	11970	11970	11970	11970	0
187	20240408	171500	343094370	11970	11970	11970	11970	0
188	20240408	171400	343094370	11970	11970	11970	11970	0
189	20240408	171300	343094370	11970	11970	11970	11970	0
190	20240408	171200	343094370	11970	11970	11970	11970	0
191	20240408	171100	343094370	11970	11970	11970	11970	0
192	20240408	171000	343094370	11970	11970	11970	11970	0
193	20240408	170900	343094370	11970	11970	11970	11970	0
194	20240408	170800	343094370	11970	11970	11970	11970	0
195	20240408	170700	343094370	11970	11970	11970	11970	0
196	20240408	170600	343094370	11970	11970	11970	11970	0
197	20240408	170500	343094370	11970	11970	11970	11970	0
198	20240408	170400	343094370	11970	11970	11970	11970	0
199	20240408	170300	343094370	11970	11970	11970	11970	0
200	20240408	170200	343094370	11970	11970	11970	11970	0
201	20240408	170100	343094370	11970	11970	11970	11970	0
202	20240408	170000	343094370	11970	11970	11970	11970	0
203	20240408	165900	343094370	11970	11970	11970	11970	0
204	20240408	165800	343094370	11970	11970	11970	11970	0
205	20240408	165700	343094370	11970	11970	11970	11970	0
206	20240408	165600	343094370	11970	11970	11970	11970	0
207	20240408	165500	343094370	11970	11970	11970	11970	0
208	20240408	165400	343094370	11970	11970	11970	11970	0
209	20240408	165300	343094370	11970	11970	11970	11970	0
210	20240408	165200	343094370	11970	11970	11970	11970	0
211	20240408	165100	343094370	11970	11970	11970	11970	0
212	20240408	165000	343094370	11970	11970	11970	11970	1013
213	20240408	164900	343094370	11970	11970	11970	11970	0
214	20240408	164800	343094370	11970	11970	11970	11970	0
215	20240408	164700	343094370	11970	11970	11970	11970	0
216	20240408	164600	343094370	11970	11970	11970	11970	0
217	20240408	164500	343094370	11970	11970	11970	11970	0
218	20240408	164400	343094370	11970	11970	11970	11970	0
219	20240408	164300	343094370	11970	11970	11970	11970	0
220	20240408	164200	343094370	11970	11970	11970	11970	0
221	20240408	164100	343094370	11970	11970	11970	11970	0
222	20240408	164000	343094370	11970	11970	11970	11970	0
223	20240408	163900	343094370	11970	11970	11970	11970	0
224	20240408	163800	343094370	11970	11970	11970	11970	0
225	20240408	163700	343094370	11970	11970	11970	11970	0
226	20240408	163600	343094370	11970	11970	11970	11970	0
227	20240408	163500	343094370	11970	11970	11970	11970	0
228	20240408	163400	343094370	11970	11970	11970	11970	0
229	20240408	163300	343094370	11970	11970	11970	11970	0
230	20240408	163200	343094370	11970	11970	11970	11970	0
231	20240408	163100	343094370	11970	11970	11970	11970	0
232	20240408	163000	343094370	11970	11970	11970	11970	0
233	20240408	162900	343094370	11970	11970	11970	11970	0
234	20240408	162800	343094370	11970	11970	11970	11970	0
235	20240408	162700	343094370	11970	11970	11970	11970	0
236	20240408	162600	343094370	11970	11970	11970	11970	0
237	20240408	162500	343094370	11970	11970	11970	11970	0
238	20240408	162400	343094370	11970	11970	11970	11970	0
239	20240408	162300	343094370	11970	11970	11970	11970	0
240	20240408	162200	343094370	11970	11970	11970	11970	0
241	20240408	162100	343094370	11970	11970	11970	11970	0
242	20240408	162000	343094370	11970	11970	11970	11970	1013
243	20240408	161900	343094370	11970	11970	11970	11970	0
244	20240408	161800	343094370	11970	11970	11970	11970	0
245	20240408	161700	343094370	11970	11970	11970	11970	0
246	20240408	161600	343094370	11970	11970	11970	11970	0
247	20240408	161500	343094370	11970	11970	11970	11970	0
248	20240408	161400	343094370	11970	11970	11970	11970	0
249	20240408	161300	343094370	11970	11970	11970	11970	0
250	20240408	161200	343094370	11970	11970	11970	11970	0
251	20240408	161100	343094370	11970	11970	11970	11970	0
252	20240408	161000	343094370	11970	11970	11970	11970	0
253	20240408	160900	343094370	11970	11970	11970	11970	0
254	20240408	160800	343094370	11970	11970	11970	11970	0
255	20240408	160700	343094370	11970	11970	11970	11970	0
256	20240408	160600	343094370	11970	11970	11970	11970	0
257	20240408	160500	343094370	11970	11970	11970	11970	0
258	20240408	160400	343094370	11970	11970	11970	11970	0
259	20240408	160300	343094370	11970	11970	11970	11970	0
260	20240408	160200	343094370	11970	11970	11970	11970	0
261	20240408	160100	343094370	11970	11970	11970	11970	0
262	20240408	160000	343094370	11970	11970	11970	11970	0
263	20240408	155900	343094370	11970	11970	11970	11970	0
264	20240408	155800	343094370	11970	11970	11970	11970	0
265	20240408	155700	343094370	11970	11970	11970	11970	0
266	20240408	155600	343094370	11970	11970	11970	11970	0
267	20240408	155500	343094370	11970	11970	11970	11970	0
268	20240408	155400	343094370	11970	11970	11970	11970	0
269	20240408	155300	343094370	11970	11970	11970	11970	0
270	20240408	155200	343094370	11970	11970	11970	11970	0
271	20240408	155100	343094370	11970	11970	11970	11970	0
272	20240408	155000	343094370	11970	11970	11970	11970	1013
273	20240408	154900	343094370	11970	11970	11970	11970	0
274	20240408	154800	343094370	11970	11970	11970	11970	0
275	20240408	154700	343094370	11970	11970	11970	11970	0
276	20240408	154600	343094370	11970	11970	11970	11970	0
277	20240408	154500	343094370	11970	11970	11970	11970	0
278	20240408	154400	343094370	11970	11970	11970	11970	0
279	20240408	154300	343094370	11970	11970	11970	11970	0
280	20240408	154200	343094370	11970	11970	11970	11970	0
281	20240408	154100	343094370	11970	11970	11970	11970	0
282	20240408	154000	343094370	11970	11970	11970	11970	0
283	20240408	153900	343094370	11970	11970	11970	11970	0
284	20240408	153800	343094370	11970	11970	11970	11970	0
285	20240408	153700	343094370	11970	11970	11970	11970	0
286	20240408	153600	343094370	11970	11970	11970	11970	0
287	20240408	153500	343094370	11970	11970	11970	11970	0
288	20240408	153400	343094370	11970	11970	11970	11970	0
289	20240408	153300	343094370	11970	11970	11970	11970	0
290	20240408	153200	343094370	11970	11970	11970	11970	0
291	20240408	153100	343094370	11970	11970	11970	11970	0
292	20240408	153000	343094370	11970	11970	11970	11970	1013
293	20240408	152900	330968760	11900	11900	11900	11900	0
294	20240408	152800	330968760	11900	11900	11900	11900	0
295	20240408	152700	330968760	11900	11900	11900	11900	0
296	20240408	152600	330968760	11900	11900	11900	11900	0
297	20240408	152500	330968760	11900	11900	11900	11900	0
298	20240408	152400	330968760	11900	11900	11900	11900	0
299	20240408	152300	330968760	11900	11900	11900	11900	0
300	20240408	152200	330968760	11900	11900	11900	11900	0
301	20240408	152100	330968760	11900	11900	11900	11900	0
302	20240408	152000	330968760	11900	11900	11900	11900	0
303	20240408	151900	330968760	11900	11960	11980	11900	1270
304	20240408	151800	315771180	11900	11900	11900	11900	0
305	20240408	151700	315771180	11900	11900	11900	11900	100
306	20240408	151600	314581180	11900	11910	11910	11900	317
307	20240408	151500	310808040	11920	11930	11930	11920	71
308	20240408	151400	309961590	11920	11920	11920	11920	0
309	20240408	151300	309961590	11920	11920	11920	11920	0
310	20240408	151200	309961590	11920	11920	11920	11920	7
311	20240408	151100	309878150	11920	11920	11920	11920	8
312	20240408	151000	309782790	11920	11920	11920	11920	1
313	20240408	150900	309770870	11920	11920	11920	11920	20
314	20240408	150800	309532470	12000	12000	12000	12000	0
315	20240408	150700	309532470	12000	12000	12000	12000	0
316	20240408	150600	309532470	12000	12000	12000	12000	0
317	20240408	150500	309532470	12000	12000	12000	12000	0
318	20240408	150400	309532470	12000	12000	12000	12000	0
319	20240408	150300	309532470	12000	12000	12000	12000	0
320	20240408	150200	309532470	12000	11910	12000	11910	113
321	20240408	150100	308184010	11910	11910	11910	11910	164
322	20240408	150000	306230770	11910	11910	11910	11910	204
323	20240408	145900	303801130	11910	11920	11920	11910	3
324	20240408	145800	303765390	11920	11920	11920	11920	31
325	20240408	145700	303395870	11920	11920	11920	11920	0
326	20240408	145600	303395870	11920	11920	11920	11920	8
327	20240408	145500	303300510	11930	11930	11930	11930	44
328	20240408	145400	302775590	11930	11930	11930	11930	490
329	20240408	145300	296929890	11940	11940	11940	11940	200
330	20240408	145200	294541890	11980	11980	11980	11980	0
331	20240408	145100	294541890	11980	11980	11980	11980	0
332	20240408	145000	294541890	11980	11980	11980	11980	0
333	20240408	144900	294541890	11980	11980	11980	11980	0
334	20240408	144800	294541890	11980	11980	11980	11980	0
335	20240408	144700	294541890	11980	11980	11980	11980	0
336	20240408	144600	294541890	11980	11980	11980	11980	0
337	20240408	144500	294541890	11980	11980	11980	11980	0
338	20240408	144400	294541890	11980	11980	11980	11980	239
339	20240408	144300	291678670	11960	11960	11960	11960	0
340	20240408	144200	291678670	11960	11960	11960	11960	0
341	20240408	144100	291678670	11960	11960	11960	11960	0
342	20240408	144000	291678670	11960	11920	11960	11920	29
343	20240408	143900	291331950	11920	11930	11930	11920	481
344	20240408	143800	285598420	11940	11940	11940	11940	100
345	20240408	143700	284404420	11970	11970	11970	11970	1
346	20240408	143600	284392450	11980	11980	11980	11980	0
347	20240408	143500	284392450	11980	11980	11980	11980	0
348	20240408	143400	284392450	11980	11980	11980	11980	0
349	20240408	143300	284392450	11980	11980	11980	11980	0
350	20240408	143200	284392450	11980	11900	11980	11900	39
351	20240408	143100	283926830	11900	11900	11900	11900	48
352	20240408	143000	283355630	11980	11980	11980	11980	0
353	20240408	142900	283355630	11980	11910	11980	11910	12
354	20240408	142800	283212290	11960	11950	11960	11910	101
355	20240408	142700	282006880	11960	11940	11960	11940	16
356	20240408	142600	281815680	11940	11940	11940	11940	0
357	20240408	142500	281815680	11940	11940	11940	11940	46
358	20240408	142400	281266440	11940	11900	11940	11900	353
359	20240408	142300	277062600	11900	11900	11900	11900	100
360	20240408	142200	275872600	11900	11920	11920	11900	370
361	20240408	142100	271468500	11970	11970	11970	11970	0
362	20240408	142000	271468500	11970	11970	11970	11970	0
363	20240408	141900	271468500	11970	11970	11970	11970	0
364	20240408	141800	271468500	11970	11970	11970	11970	0
365	20240408	141700	271468500	11970	11920	11970	11920	399
366	20240408	141600	266702530	11960	11910	11960	11900	996
367	20240408	141500	254820140	11960	11920	11960	11910	808
368	20240408	141400	245177550	11950	11950	11950	11950	0
369	20240408	141300	245177550	11950	11950	11950	11950	0
370	20240408	141200	245177550	11950	11950	11950	11950	0
371	20240408	141100	245177550	11950	11950	11950	11950	0
372	20240408	141000	245177550	11950	11930	11950	11910	289
373	20240408	140900	241729720	11930	11920	11930	11920	532
374	20240408	140800	235385960	11930	11930	11930	11930	0
375	20240408	140700	235385960	11930	11920	11930	11920	13
376	20240408	140600	235230900	11930	11930	11930	11930	13
377	20240408	140500	235075810	11920	11920	11920	11920	0
378	20240408	140400	235075810	11920	11920	11920	11920	0
379	20240408	140300	235075810	11920	11920	11920	11920	17
380	20240408	140200	234873170	11910	11910	11910	11910	181
381	20240408	140100	232717460	11910	11910	11910	11910	46
382	20240408	140000	232169600	11920	11930	11930	11920	349
383	20240408	135900	228009050	11940	11940	11940	11940	5
384	20240408	135800	227949350	11940	11940	11940	11940	17
385	20240408	135700	227746370	11930	11930	11930	11930	0
386	20240408	135600	227746370	11930	11940	11940	11930	173
387	20240408	135500	225682440	11950	11950	11950	11950	1
388	20240408	135400	225670490	11950	11950	11950	11950	0
389	20240408	135300	225670490	11950	11950	11950	11950	1
390	20240408	135200	225658540	11940	11940	11940	11940	0
391	20240408	135100	225658540	11940	11940	11940	11940	3
392	20240408	135000	225622720	11950	11940	11950	11940	7
393	20240408	134900	225539100	11950	11950	11950	11950	0
394	20240408	134800	225539100	11950	11950	11950	11950	0
395	20240408	134700	225539100	11950	11950	11950	11950	0
396	20240408	134600	225539100	11950	11950	11950	11950	0
397	20240408	134500	225539100	11950	11950	11950	11950	3
398	20240408	134400	225503250	11960	11960	11960	11960	0
399	20240408	134300	225503250	11960	11930	11960	11930	400
400	20240408	134200	220726370	11940	11940	11940	11940	2
401	20240408	134100	220702490	11940	11940	11940	11940	1
402	20240408	134000	220690550	11950	11950	11950	11950	0
403	20240408	133900	220690550	11950	11950	11950	11950	0
404	20240408	133800	220690550	11950	11950	11950	11950	0
405	20240408	133700	220690550	11950	11950	11950	11950	0
406	20240408	133600	220690550	11950	11950	11950	11950	0
407	20240408	133500	220690550	11950	11940	11950	11930	202
408	20240408	133400	218278700	11940	11940	11940	11930	399
409	20240408	133300	213516640	11940	11940	11940	11940	0
410	20240408	133200	213516640	11940	11940	11940	11940	7
411	20240408	133100	213433060	11940	11940	11940	11940	0
412	20240408	133000	213433060	11940	11930	11940	11930	6
413	20240408	132900	213361470	11940	11940	11940	11940	18
414	20240408	132800	213146550	11940	11950	11950	11940	246
415	20240408	132700	210208260	11960	11960	11960	11960	0
416	20240408	132600	210208260	11960	11960	11960	11960	7
417	20240408	132500	210124540	11960	11960	11960	11960	4
418	20240408	132400	210076700	11970	11970	11970	11970	0
419	20240408	132300	210076700	11970	11970	11970	11970	0
420	20240408	132200	210076700	11970	11970	11970	11970	0
421	20240408	132100	210076700	11970	11970	11970	11970	11
422	20240408	132000	209945030	11980	11980	11980	11980	0
423	20240408	131900	209945030	11980	11930	11980	11930	99
424	20240408	131800	208761790	11940	11940	11940	11940	33
425	20240408	131700	208367770	11980	11980	11980	11980	0
426	20240408	131600	208367770	11980	11940	11980	11940	100
427	20240408	131500	207171800	11940	11940	11940	11940	0
428	20240408	131400	207171800	11940	11940	11940	11940	4
429	20240408	131300	207124040	11980	11940	11980	11940	55
430	20240408	131200	206466440	11950	11950	11950	11950	0
431	20240408	131100	206466440	11950	11950	11950	11950	0
432	20240408	131000	206466440	11950	11950	11950	11950	400
433	20240408	130900	201686440	11960	11960	11960	11960	2
434	20240408	130800	201662520	11970	11970	11970	11970	0
435	20240408	130700	201662520	11970	11970	11970	11970	0
436	20240408	130600	201662520	11970	11970	11970	11970	0
437	20240408	130500	201662520	11970	11970	11970	11970	0
438	20240408	130400	201662520	11970	11960	11970	11960	10
439	20240408	130300	201542870	11970	11940	11970	11940	10
440	20240408	130200	201423320	11920	11920	11920	11920	0
441	20240408	130100	201423320	11920	11920	11920	11920	0
442	20240408	130000	201423320	11920	11920	11920	11920	0
443	20240408	125900	201423320	11920	11970	11970	11920	1005
444	20240408	125800	189427800	11970	11960	11970	11960	10
445	20240408	125700	189308140	11970	11970	11970	11970	0
446	20240408	125600	189308140	11970	11970	11970	11970	0
447	20240408	125500	189308140	11970	11970	11970	11970	0
448	20240408	125400	189308140	11970	11970	11970	11970	0
449	20240408	125300	189308140	11970	11970	11970	11970	0
450	20240408	125200	189308140	11970	11970	11970	11970	1
451	20240408	125100	189296170	11980	11980	11980	11980	0
452	20240408	125000	189296170	11980	11980	11980	11980	0
453	20240408	124900	189296170	11980	11980	11980	11980	97
454	20240408	124800	188134110	11980	11980	11980	11980	0
455	20240408	124700	188134110	11980	11970	11980	11970	109
456	20240408	124600	186828350	11970	11970	11970	11970	0
457	20240408	124500	186828350	11970	11970	11970	11970	4
458	20240408	124400	186780470	11980	11980	11980	11980	0
459	20240408	124300	186780470	11980	11980	11980	11980	0
460	20240408	124200	186780470	11980	11980	11980	11980	0
461	20240408	124100	186780470	11980	11980	11980	11980	1
462	20240408	124000	186768490	11980	11980	11980	11980	0
463	20240408	123900	186768490	11980	11950	11980	11950	10
464	20240408	123800	186648840	11950	11950	11950	11950	593
465	20240408	123700	179562490	11960	11970	11970	11960	767
466	20240408	123600	170388890	11970	11970	11970	11970	0
467	20240408	123500	170388890	11970	11970	11970	11970	35
468	20240408	123400	169969940	11970	11970	11970	11970	30
469	20240408	123300	169610840	11970	11970	11970	11970	0
470	20240408	123200	169610840	11970	11970	11970	11970	0
471	20240408	123100	169610840	11970	11970	11970	11970	4
472	20240408	123000	169562960	11980	11980	11980	11980	0
473	20240408	122900	169562960	11980	11980	11980	11980	0
474	20240408	122800	169562960	11980	11980	11980	11980	138
475	20240408	122700	167909720	11980	11980	11980	11980	0
476	20240408	122600	167909720	11980	11980	11980	11980	3
477	20240408	122500	167873780	11980	11980	11980	11980	0
478	20240408	122400	167873780	11980	11980	11980	11980	0
479	20240408	122300	167873780	11980	11980	11980	11980	0
480	20240408	122200	167873780	11980	11980	11980	11980	0
481	20240408	122100	167873780	11980	11980	11980	11980	5
482	20240408	122000	167813880	11980	11980	11980	11980	0
483	20240408	121900	167813880	11980	11980	11980	11980	105
484	20240408	121800	166555980	11980	11980	11980	11980	0
485	20240408	121700	166555980	11980	11980	11980	11980	0
486	20240408	121600	166555980	11980	11980	11980	11980	0
487	20240408	121500	166555980	11980	11980	11980	11980	0
488	20240408	121400	166555980	11980	11980	11980	11980	0
489	20240408	121300	166555980	11980	11980	11980	11980	0
490	20240408	121200	166555980	11980	11980	11980	11980	0
491	20240408	121100	166555980	11980	11980	11980	11980	0
492	20240408	121000	166555980	11980	11980	11980	11980	1
493	20240408	120900	166544000	11980	11980	11980	11980	0
494	20240408	120800	166544000	11980	11980	11980	11980	0
495	20240408	120700	166544000	11980	11980	11980	11980	0
496	20240408	120600	166544000	11980	11990	11990	11980	341
497	20240408	120500	162457820	11980	11980	11980	11980	2
498	20240408	120400	162433860	12020	12020	12020	12020	0
499	20240408	120300	162433860	12020	12020	12020	12020	0
500	20240408	120200	162433860	12020	12020	12020	12020	0
501	20240408	120100	162433860	12020	12020	12020	12020	0
502	20240408	120000	162433860	12020	12020	12020	12020	0
503	20240408	115900	162433860	12020	12020	12020	12020	0
504	20240408	115800	162433860	12020	12020	12020	12020	0
505	20240408	115700	162433860	12020	12020	12020	12020	76
506	20240408	115600	161520340	11980	11980	11980	11980	0
507	20240408	115500	161520340	11980	11980	11980	11980	1
508	20240408	115400	161508360	12020	12020	12020	12020	0
509	20240408	115300	161508360	12020	12020	12020	12020	0
510	20240408	115200	161508360	12020	12020	12020	12020	0
511	20240408	115100	161508360	12020	12020	12020	12020	0
512	20240408	115000	161508360	12020	12020	12020	12020	0
513	20240408	114900	161508360	12020	12020	12020	12020	0
514	20240408	114800	161508360	12020	12020	12020	12020	0
515	20240408	114700	161508360	12020	12020	12020	12020	0
516	20240408	114600	161508360	12020	12020	12020	12020	0
517	20240408	114500	161508360	12020	12020	12020	12020	0
518	20240408	114400	161508360	12020	12020	12020	12020	0
519	20240408	114300	161508360	12020	12020	12020	12020	0
520	20240408	114200	161508360	12020	12020	12020	12020	0
521	20240408	114100	161508360	12020	12020	12020	12020	41
522	20240408	114000	161015540	12020	12020	12020	12020	0
523	20240408	113900	161015540	12020	11980	12020	11980	4
524	20240408	113800	160967540	11960	11960	11960	11960	0
525	20240408	113700	160967540	11960	11960	11960	11960	0
526	20240408	113600	160967540	11960	11960	11960	11960	0
527	20240408	113500	160967540	11960	11960	11960	11960	0
528	20240408	113400	160967540	11960	11960	11960	11960	0
529	20240408	113300	160967540	11960	11960	11960	11960	0
530	20240408	113200	160967540	11960	11960	11960	11960	0
531	20240408	113100	160967540	11960	11960	11960	11960	0
532	20240408	113000	160967540	11960	11960	11960	11960	0
533	20240408	112900	160967540	11960	11960	11960	11960	2
534	20240408	112800	160943620	12020	12020	12020	12020	0
535	20240408	112700	160943620	12020	12020	12020	12020	0
536	20240408	112600	160943620	12020	12020	12020	12020	0
537	20240408	112500	160943620	12020	11980	12020	11980	17
538	20240408	112400	160739400	11980	11980	11980	11980	1139
539	20240408	112300	147094180	11970	11970	11970	11970	401
540	20240408	112200	142294210	11970	11970	11970	11970	36
541	20240408	112100	141863290	11960	11960	11960	11960	0
542	20240408	112000	141863290	11960	11960	11960	11960	0
543	20240408	111900	141863290	11960	11960	11960	11960	246
544	20240408	111800	138921130	11960	11960	11960	11960	20
545	20240408	111700	138681930	11960	11960	11960	11960	0
546	20240408	111600	138681930	11960	11960	11960	11960	0
547	20240408	111500	138681930	11960	11960	11960	11960	0
548	20240408	111400	138681930	11960	11960	11960	11960	0
549	20240408	111300	138681930	11960	11960	11960	11960	1
550	20240408	111200	138669970	11960	11940	11960	11940	10
551	20240408	111100	138550470	11930	11930	11930	11930	0
552	20240408	111000	138550470	11930	11930	11930	11930	0
553	20240408	110900	138550470	11930	11930	11930	11930	0
554	20240408	110800	138550470	11930	11940	11940	11930	291
555	20240408	110700	135078730	11940	11940	11940	11940	0
556	20240408	110600	135078730	11940	11940	11940	11940	0
557	20240408	110500	135078730	11940	11940	11940	11940	0
558	20240408	110400	135078730	11940	11940	11940	11940	101
559	20240408	110300	133872790	11940	11940	11940	11940	238
560	20240408	110200	131031070	11960	11960	11960	11960	0
561	20240408	110100	131031070	11960	11960	11960	11960	0
562	20240408	110000	131031070	11960	11960	11960	11960	101
563	20240408	105900	129823110	11970	11970	11970	11970	2
564	20240408	105800	129799170	11970	11960	11970	11960	4
565	20240408	105700	129751310	11960	11960	11960	11960	10
566	20240408	105600	129631710	11950	11950	11950	11950	11
567	20240408	105500	129500260	11960	11960	11960	11960	15
568	20240408	105400	129320860	11970	11960	11970	11960	13
569	20240408	105300	129165300	11950	11950	11950	11950	0
570	20240408	105200	129165300	11950	11950	11950	11950	0
571	20240408	105100	129165300	11950	11950	11950	11950	0
572	20240408	105000	129165300	11950	11970	11970	11950	669
573	20240408	104900	121160070	11980	11980	11980	11980	0
574	20240408	104800	121160070	11980	11980	11980	11980	100
575	20240408	104700	119962070	11980	11980	11980	11980	0
576	20240408	104600	119962070	11980	11980	11980	11980	4
577	20240408	104500	119914150	11980	11980	11980	11980	0
578	20240408	104400	119914150	11980	11980	11980	11980	0
579	20240408	104300	119914150	11980	11980	11980	11980	21
580	20240408	104200	119662570	11940	11950	11950	11940	470
581	20240408	104100	114049530	11950	11950	11950	11950	0
582	20240408	104000	114049530	11950	11950	11950	11950	0
583	20240408	103900	114049530	11950	11950	11950	11950	0
584	20240408	103800	114049530	11950	11950	11950	11950	0
585	20240408	103700	114049530	11950	11950	11950	11950	0
586	20240408	103600	114049530	11950	11960	11960	11950	80
587	20240408	103500	113093430	11980	11980	11980	11980	7
588	20240408	103400	113009570	11990	11990	11990	11990	10
589	20240408	103300	112889670	11990	11990	11990	11990	0
590	20240408	103200	112889670	11990	11990	11990	11990	0
591	20240408	103100	112889670	11990	11990	11990	11990	0
592	20240408	103000	112889670	11990	11990	11990	11990	0
593	20240408	102900	112889670	11990	11990	11990	11990	1
594	20240408	102800	112877680	11990	11990	11990	11990	13
595	20240408	102700	112721810	11990	11990	11990	11990	11
596	20240408	102600	112589920	11990	11990	11990	11990	0
597	20240408	102500	112589920	11990	11990	11990	11990	0
598	20240408	102400	112589920	11990	11990	11990	11990	0
599	20240408	102300	112589920	11990	11990	11990	11990	0
600	20240408	102200	112589920	11990	11990	11990	11990	0
601	20240408	102100	112589920	11990	11990	11990	11990	0
602	20240408	102000	112589920	11990	11990	11990	11990	0
603	20240408	101900	112589920	11990	11990	11990	11990	0
604	20240408	101800	112589920	11990	11990	11990	11990	1
605	20240408	101700	112577930	11950	11950	11950	11950	621
606	20240408	101600	105156980	12000	11950	12000	11950	20
607	20240408	101500	104917480	11950	11990	11990	11950	72
608	20240408	101400	104054660	11990	11990	11990	11990	0
609	20240408	101300	104054660	11990	11990	11990	11990	20
610	20240408	101200	103814860	11990	11990	11990	11990	0
611	20240408	101100	103814860	11990	11990	11990	11990	0
612	20240408	101000	103814860	11990	11990	11990	11990	0
613	20240408	100900	103814860	11990	11990	11990	11990	250
614	20240408	100800	100817360	11990	11990	11990	11990	1
615	20240408	100700	100805370	11970	11970	11970	11970	0
616	20240408	100600	100805370	11970	11970	11970	11970	0
617	20240408	100500	100805370	11970	11980	11980	11970	990
618	20240408	100400	88945280	11980	11980	11980	11980	1
619	20240408	100300	88933300	11980	11980	11980	11980	2
620	20240408	100200	88909340	11980	11980	11980	11980	0
621	20240408	100100	88909340	11980	11980	11980	11980	0
622	20240408	100000	88909340	11980	11980	11980	11980	2
623	20240408	095900	88885380	11980	11980	11980	11980	0
624	20240408	095800	88885380	11980	11980	11980	11980	2
625	20240408	095700	88861420	11940	11940	11940	11940	0
626	20240408	095600	88861420	11940	11960	11960	11940	304
627	20240408	095500	85231310	11980	11980	11980	11980	0
628	20240408	095400	85231310	11980	11960	11990	11960	237
629	20240408	095300	82392080	11940	11940	11940	11940	0
630	20240408	095200	82392080	11940	11940	11940	11940	0
631	20240408	095100	82392080	11940	11950	11950	11940	484
632	20240408	095000	76612630	11950	11950	11950	11950	0
633	20240408	094900	76612630	11950	12000	12000	11950	3
634	20240408	094800	76576680	11950	11950	11950	11950	0
635	20240408	094700	76576680	11950	11950	11950	11950	80
636	20240408	094600	75620680	12010	12010	12010	12010	12
637	20240408	094500	75476560	12010	12010	12010	12010	1
638	20240408	094400	75464550	12020	12020	12020	12020	0
639	20240408	094300	75464550	12020	11980	12020	11980	52
640	20240408	094200	74841550	11940	11940	11940	11940	289
641	20240408	094100	71390890	11980	11940	11980	11940	11
642	20240408	094000	71259350	11940	11950	11950	11940	215
643	20240408	093900	68691100	11980	11980	11980	11980	2
644	20240408	093800	68667140	11980	12010	12020	11980	298
645	20240408	093700	65088970	12010	11980	12010	11980	20
646	20240408	093600	64848920	11980	12000	12000	11980	101
647	20240408	093500	63636940	11990	11990	11990	11990	213
648	20240408	093400	61083070	12010	12010	12010	12010	1
649	20240408	093300	61071060	12010	12010	12010	12010	20
650	20240408	093200	60830860	12020	12020	12020	12020	0
651	20240408	093100	60830860	12020	12020	12020	12020	0
652	20240408	093000	60830860	12020	12020	12020	12020	7
653	20240408	092900	60746720	12020	12020	12020	11990	141
654	20240408	092800	59054600	12020	12020	12020	12020	0
655	20240408	092700	59054600	12020	11990	12020	11980	51
656	20240408	092600	58443330	11990	11990	11990	11990	60
657	20240408	092500	57723930	11990	11990	11990	11990	0
658	20240408	092400	57723930	11990	11990	11990	11990	30
659	20240408	092300	57364230	12010	12010	12010	12010	22
660	20240408	092200	57100010	12020	12020	12020	12020	8
661	20240408	092100	57003850	12020	11990	12020	11990	26
662	20240408	092000	56691660	12000	11990	12000	11990	20
663	20240408	091900	56451820	12000	11990	12000	11990	82
664	20240408	091800	55468080	11990	12000	12000	11980	322
665	20240408	091700	51606350	12000	11990	12000	11930	178
666	20240408	091600	49475350	11990	12000	12000	11990	107
667	20240408	091500	48192350	12000	11990	12000	11990	97
668	20240408	091400	47029270	11990	11990	11990	11940	409
669	20240408	091300	42125460	11990	12020	12020	11990	23
670	20240408	091200	41849380	12030	12020	12030	12020	151
671	20240408	091100	40032930	11910	12100	12110	11900	2438
672	20240408	091000	10794360	12100	12100	12100	12100	0
673	20240408	090900	10794360	12100	12130	12130	12100	175
674	20240408	090800	8675730	12130	12130	12130	12130	3
675	20240408	090700	8639340	12110	12120	12260	12100	462
676	20240408	090600	3028290	12150	12150	12150	12150	0
677	20240408	090500	3028290	12150	12150	12150	12150	0
678	20240408	090400	3028290	12150	12150	12150	12150	0
679	20240408	090300	3028290	12150	12150	12150	12150	0
680	20240408	090200	3028290	12150	12150	12150	12150	0
681	20240408	090100	3028290	12150	12270	12270	12150	42
682	20240408	090000	2515350	12270	12270	12270	12270	205