KissMeData/108380/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195300	215736660	12970	12970	12970	12970	167
3	20240408	195200	215736660	12970	12970	12970	12970	0
4	20240408	195100	215736660	12970	12970	12970	12970	0
5	20240408	195000	215736660	12970	12970	12970	12970	0
6	20240408	194900	215736660	12970	12970	12970	12970	0
7	20240408	194800	215736660	12970	12970	12970	12970	0
8	20240408	194700	215736660	12970	12970	12970	12970	0
9	20240408	194600	215736660	12970	12970	12970	12970	0
10	20240408	194500	215736660	12970	12970	12970	12970	0
11	20240408	194400	215736660	12970	12970	12970	12970	0
12	20240408	194300	215736660	12970	12970	12970	12970	0
13	20240408	194200	215736660	12970	12970	12970	12970	0
14	20240408	194100	215736660	12970	12970	12970	12970	0
15	20240408	194000	215736660	12970	12970	12970	12970	0
16	20240408	193900	215736660	12970	12970	12970	12970	0
17	20240408	193800	215736660	12970	12970	12970	12970	0
18	20240408	193700	215736660	12970	12970	12970	12970	0
19	20240408	193600	215736660	12970	12970	12970	12970	0
20	20240408	193500	215736660	12970	12970	12970	12970	0
21	20240408	193400	215736660	12970	12970	12970	12970	0
22	20240408	193300	215736660	12970	12970	12970	12970	0
23	20240408	193200	215736660	12970	12970	12970	12970	0
24	20240408	193100	215736660	12970	12970	12970	12970	0
25	20240408	193000	215736660	12970	12970	12970	12970	0
26	20240408	192900	215736660	12970	12970	12970	12970	0
27	20240408	192800	215736660	12970	12970	12970	12970	0
28	20240408	192700	215736660	12970	12970	12970	12970	0
29	20240408	192600	215736660	12970	12970	12970	12970	0
30	20240408	192500	215736660	12970	12970	12970	12970	0
31	20240408	192400	215736660	12970	12970	12970	12970	0
32	20240408	192300	215736660	12970	12970	12970	12970	167
33	20240408	192200	215736660	12970	12970	12970	12970	0
34	20240408	192100	215736660	12970	12970	12970	12970	0
35	20240408	192000	215736660	12970	12970	12970	12970	0
36	20240408	191900	215736660	12970	12970	12970	12970	0
37	20240408	191800	215736660	12970	12970	12970	12970	0
38	20240408	191700	215736660	12970	12970	12970	12970	0
39	20240408	191600	215736660	12970	12970	12970	12970	0
40	20240408	191500	215736660	12970	12970	12970	12970	0
41	20240408	191400	215736660	12970	12970	12970	12970	0
42	20240408	191300	215736660	12970	12970	12970	12970	0
43	20240408	191200	215736660	12970	12970	12970	12970	0
44	20240408	191100	215736660	12970	12970	12970	12970	0
45	20240408	191000	215736660	12970	12970	12970	12970	0
46	20240408	190900	215736660	12970	12970	12970	12970	0
47	20240408	190800	215736660	12970	12970	12970	12970	0
48	20240408	190700	215736660	12970	12970	12970	12970	0
49	20240408	190600	215736660	12970	12970	12970	12970	0
50	20240408	190500	215736660	12970	12970	12970	12970	0
51	20240408	190400	215736660	12970	12970	12970	12970	0
52	20240408	190300	215736660	12970	12970	12970	12970	0
53	20240408	190200	215736660	12970	12970	12970	12970	0
54	20240408	190100	215736660	12970	12970	12970	12970	0
55	20240408	190000	215736660	12970	12970	12970	12970	0
56	20240408	185900	215736660	12970	12970	12970	12970	0
57	20240408	185800	215736660	12970	12970	12970	12970	0
58	20240408	185700	215736660	12970	12970	12970	12970	0
59	20240408	185600	215736660	12970	12970	12970	12970	0
60	20240408	185500	215736660	12970	12970	12970	12970	0
61	20240408	185400	215736660	12970	12970	12970	12970	0
62	20240408	185300	215736660	12970	12970	12970	12970	167
63	20240408	185200	215736660	12970	12970	12970	12970	0
64	20240408	185100	215736660	12970	12970	12970	12970	0
65	20240408	185000	215736660	12970	12970	12970	12970	0
66	20240408	184900	215736660	12970	12970	12970	12970	0
67	20240408	184800	215736660	12970	12970	12970	12970	0
68	20240408	184700	215736660	12970	12970	12970	12970	0
69	20240408	184600	215736660	12970	12970	12970	12970	0
70	20240408	184500	215736660	12970	12970	12970	12970	0
71	20240408	184400	215736660	12970	12970	12970	12970	0
72	20240408	184300	215736660	12970	12970	12970	12970	0
73	20240408	184200	215736660	12970	12970	12970	12970	0
74	20240408	184100	215736660	12970	12970	12970	12970	0
75	20240408	184000	215736660	12970	12970	12970	12970	0
76	20240408	183900	215736660	12970	12970	12970	12970	0
77	20240408	183800	215736660	12970	12970	12970	12970	0
78	20240408	183700	215736660	12970	12970	12970	12970	0
79	20240408	183600	215736660	12970	12970	12970	12970	0
80	20240408	183500	215736660	12970	12970	12970	12970	0
81	20240408	183400	215736660	12970	12970	12970	12970	0
82	20240408	183300	215736660	12970	12970	12970	12970	0
83	20240408	183200	215736660	12970	12970	12970	12970	0
84	20240408	183100	215736660	12970	12970	12970	12970	0
85	20240408	183000	215736660	12970	12970	12970	12970	0
86	20240408	182900	215736660	12970	12970	12970	12970	0
87	20240408	182800	215736660	12970	12970	12970	12970	0
88	20240408	182700	215736660	12970	12970	12970	12970	0
89	20240408	182600	215736660	12970	12970	12970	12970	0
90	20240408	182500	215736660	12970	12970	12970	12970	0
91	20240408	182400	215736660	12970	12970	12970	12970	0
92	20240408	182300	215736660	12970	12970	12970	12970	167
93	20240408	182200	215736660	12970	12970	12970	12970	0
94	20240408	182100	215736660	12970	12970	12970	12970	0
95	20240408	182000	215736660	12970	12970	12970	12970	0
96	20240408	181900	215736660	12970	12970	12970	12970	0
97	20240408	181800	215736660	12970	12970	12970	12970	0
98	20240408	181700	215736660	12970	12970	12970	12970	0
99	20240408	181600	215736660	12970	12970	12970	12970	0
100	20240408	181500	215736660	12970	12970	12970	12970	0
101	20240408	181400	215736660	12970	12970	12970	12970	0
102	20240408	181300	215736660	12970	12970	12970	12970	0
103	20240408	181200	215736660	12970	12970	12970	12970	0
104	20240408	181100	215736660	12970	12970	12970	12970	0
105	20240408	181000	215736660	12970	12970	12970	12970	0
106	20240408	180900	215736660	12970	12970	12970	12970	0
107	20240408	180800	215736660	12970	12970	12970	12970	0
108	20240408	180700	215736660	12970	12970	12970	12970	0
109	20240408	180600	215736660	12970	12970	12970	12970	0
110	20240408	180500	215736660	12970	12970	12970	12970	0
111	20240408	180400	215736660	12970	12970	12970	12970	0
112	20240408	180300	215736660	12970	12970	12970	12970	0
113	20240408	180200	215736660	12970	12970	12970	12970	0
114	20240408	180100	215736660	12970	12970	12970	12970	0
115	20240408	180000	215736660	12970	12970	12970	12970	0
116	20240408	175900	215736660	12970	12970	12970	12970	0
117	20240408	175800	215736660	12970	12970	12970	12970	0
118	20240408	175700	215736660	12970	12970	12970	12970	0
119	20240408	175600	215736660	12970	12970	12970	12970	0
120	20240408	175500	215736660	12970	12970	12970	12970	0
121	20240408	175400	215736660	12970	12970	12970	12970	0
122	20240408	175300	215736660	12970	12970	12970	12970	167
123	20240408	175200	215736660	12970	12970	12970	12970	0
124	20240408	175100	215736660	12970	12970	12970	12970	0
125	20240408	175000	215736660	12970	12970	12970	12970	0
126	20240408	174900	215736660	12970	12970	12970	12970	0
127	20240408	174800	215736660	12970	12970	12970	12970	0
128	20240408	174700	215736660	12970	12970	12970	12970	0
129	20240408	174600	215736660	12970	12970	12970	12970	0
130	20240408	174500	215736660	12970	12970	12970	12970	0
131	20240408	174400	215736660	12970	12970	12970	12970	0
132	20240408	174300	215736660	12970	12970	12970	12970	0
133	20240408	174200	215736660	12970	12970	12970	12970	0
134	20240408	174100	215736660	12970	12970	12970	12970	0
135	20240408	174000	215736660	12970	12970	12970	12970	0
136	20240408	173900	215736660	12970	12970	12970	12970	0
137	20240408	173800	215736660	12970	12970	12970	12970	0
138	20240408	173700	215736660	12970	12970	12970	12970	0
139	20240408	173600	215736660	12970	12970	12970	12970	0
140	20240408	173500	215736660	12970	12970	12970	12970	0
141	20240408	173400	215736660	12970	12970	12970	12970	0
142	20240408	173300	215736660	12970	12970	12970	12970	0
143	20240408	173200	215736660	12970	12970	12970	12970	0
144	20240408	173100	215736660	12970	12970	12970	12970	0
145	20240408	173000	215736660	12970	12970	12970	12970	0
146	20240408	172900	215736660	12970	12970	12970	12970	0
147	20240408	172800	215736660	12970	12970	12970	12970	0
148	20240408	172700	215736660	12970	12970	12970	12970	0
149	20240408	172600	215736660	12970	12970	12970	12970	0
150	20240408	172500	215736660	12970	12970	12970	12970	0
151	20240408	172400	215736660	12970	12970	12970	12970	0
152	20240408	172300	215736660	12970	12970	12970	12970	167
153	20240408	172200	215736660	12970	12970	12970	12970	0
154	20240408	172100	215736660	12970	12970	12970	12970	0
155	20240408	172000	215736660	12970	12970	12970	12970	0
156	20240408	171900	215736660	12970	12970	12970	12970	0
157	20240408	171800	215736660	12970	12970	12970	12970	0
158	20240408	171700	215736660	12970	12970	12970	12970	0
159	20240408	171600	215736660	12970	12970	12970	12970	0
160	20240408	171500	215736660	12970	12970	12970	12970	0
161	20240408	171400	215736660	12970	12970	12970	12970	0
162	20240408	171300	215736660	12970	12970	12970	12970	0
163	20240408	171200	215736660	12970	12970	12970	12970	0
164	20240408	171100	215736660	12970	12970	12970	12970	0
165	20240408	171000	215736660	12970	12970	12970	12970	0
166	20240408	170900	215736660	12970	12970	12970	12970	0
167	20240408	170800	215736660	12970	12970	12970	12970	0
168	20240408	170700	215736660	12970	12970	12970	12970	0
169	20240408	170600	215736660	12970	12970	12970	12970	0
170	20240408	170500	215736660	12970	12970	12970	12970	0
171	20240408	170400	215736660	12970	12970	12970	12970	0
172	20240408	170300	215736660	12970	12970	12970	12970	0
173	20240408	170200	215736660	12970	12970	12970	12970	0
174	20240408	170100	215736660	12970	12970	12970	12970	0
175	20240408	170000	215736660	12970	12970	12970	12970	0
176	20240408	165900	215736660	12970	12970	12970	12970	0
177	20240408	165800	215736660	12970	12970	12970	12970	0
178	20240408	165700	215736660	12970	12970	12970	12970	0
179	20240408	165600	215736660	12970	12970	12970	12970	0
180	20240408	165500	215736660	12970	12970	12970	12970	0
181	20240408	165400	215736660	12970	12970	12970	12970	0
182	20240408	165300	215736660	12970	12970	12970	12970	167
183	20240408	165200	215736660	12970	12970	12970	12970	0
184	20240408	165100	215736660	12970	12970	12970	12970	0
185	20240408	165000	215736660	12970	12970	12970	12970	0
186	20240408	164900	215736660	12970	12970	12970	12970	0
187	20240408	164800	215736660	12970	12970	12970	12970	0
188	20240408	164700	215736660	12970	12970	12970	12970	0
189	20240408	164600	215736660	12970	12970	12970	12970	0
190	20240408	164500	215736660	12970	12970	12970	12970	0
191	20240408	164400	215736660	12970	12970	12970	12970	0
192	20240408	164300	215736660	12970	12970	12970	12970	0
193	20240408	164200	215736660	12970	12970	12970	12970	0
194	20240408	164100	215736660	12970	12970	12970	12970	0
195	20240408	164000	215736660	12970	12970	12970	12970	0
196	20240408	163900	215736660	12970	12970	12970	12970	0
197	20240408	163800	215736660	12970	12970	12970	12970	0
198	20240408	163700	215736660	12970	12970	12970	12970	0
199	20240408	163600	215736660	12970	12970	12970	12970	0
200	20240408	163500	215736660	12970	12970	12970	12970	0
201	20240408	163400	215736660	12970	12970	12970	12970	0
202	20240408	163300	215736660	12970	12970	12970	12970	0
203	20240408	163200	215736660	12970	12970	12970	12970	0
204	20240408	163100	215736660	12970	12970	12970	12970	0
205	20240408	163000	215736660	12970	12970	12970	12970	0
206	20240408	162900	215736660	12970	12970	12970	12970	0
207	20240408	162800	215736660	12970	12970	12970	12970	0
208	20240408	162700	215736660	12970	12970	12970	12970	0
209	20240408	162600	215736660	12970	12970	12970	12970	0
210	20240408	162500	215736660	12970	12970	12970	12970	0
211	20240408	162400	215736660	12970	12970	12970	12970	0
212	20240408	162300	215736660	12970	12970	12970	12970	167
213	20240408	162200	215736660	12970	12970	12970	12970	0
214	20240408	162100	215736660	12970	12970	12970	12970	0
215	20240408	162000	215736660	12970	12970	12970	12970	0
216	20240408	161900	215736660	12970	12970	12970	12970	0
217	20240408	161800	215736660	12970	12970	12970	12970	0
218	20240408	161700	215736660	12970	12970	12970	12970	0
219	20240408	161600	215736660	12970	12970	12970	12970	0
220	20240408	161500	215736660	12970	12970	12970	12970	0
221	20240408	161400	215736660	12970	12970	12970	12970	0
222	20240408	161300	215736660	12970	12970	12970	12970	0
223	20240408	161200	215736660	12970	12970	12970	12970	0
224	20240408	161100	215736660	12970	12970	12970	12970	0
225	20240408	161000	215736660	12970	12970	12970	12970	0
226	20240408	160900	215736660	12970	12970	12970	12970	0
227	20240408	160800	215736660	12970	12970	12970	12970	0
228	20240408	160700	215736660	12970	12970	12970	12970	0
229	20240408	160600	215736660	12970	12970	12970	12970	0
230	20240408	160500	215736660	12970	12970	12970	12970	0
231	20240408	160400	215736660	12970	12970	12970	12970	0
232	20240408	160300	215736660	12970	12970	12970	12970	0
233	20240408	160200	215736660	12970	12970	12970	12970	0
234	20240408	160100	215736660	12970	12970	12970	12970	0
235	20240408	160000	215736660	12970	12970	12970	12970	0
236	20240408	155900	215736660	12970	12970	12970	12970	0
237	20240408	155800	215736660	12970	12970	12970	12970	0
238	20240408	155700	215736660	12970	12970	12970	12970	0
239	20240408	155600	215736660	12970	12970	12970	12970	0
240	20240408	155500	215736660	12970	12970	12970	12970	0
241	20240408	155400	215736660	12970	12970	12970	12970	0
242	20240408	155300	215736660	12970	12970	12970	12970	167
243	20240408	155200	215736660	12970	12970	12970	12970	0
244	20240408	155100	215736660	12970	12970	12970	12970	0
245	20240408	155000	215736660	12970	12970	12970	12970	0
246	20240408	154900	215736660	12970	12970	12970	12970	0
247	20240408	154800	215736660	12970	12970	12970	12970	0
248	20240408	154700	215736660	12970	12970	12970	12970	0
249	20240408	154600	215736660	12970	12970	12970	12970	0
250	20240408	154500	215736660	12970	12970	12970	12970	0
251	20240408	154400	215736660	12970	12970	12970	12970	0
252	20240408	154300	215736660	12970	12970	12970	12970	0
253	20240408	154200	215736660	12970	12970	12970	12970	0
254	20240408	154100	215736660	12970	12970	12970	12970	0
255	20240408	154000	215736660	12970	12970	12970	12970	0
256	20240408	153900	215736660	12970	12970	12970	12970	0
257	20240408	153800	215736660	12970	12970	12970	12970	0
258	20240408	153700	215736660	12970	12970	12970	12970	0
259	20240408	153600	215736660	12970	12970	12970	12970	0
260	20240408	153500	215736660	12970	12970	12970	12970	0
261	20240408	153400	215736660	12970	12970	12970	12970	0
262	20240408	153300	215736660	12970	12970	12970	12970	0
263	20240408	153200	215736660	12970	12970	12970	12970	0
264	20240408	153100	215736660	12970	12970	12970	12970	0
265	20240408	153000	215736660	12970	12970	12970	12970	167
266	20240408	152900	213570670	12950	12950	12950	12950	0
267	20240408	152800	213570670	12950	12950	12950	12950	0
268	20240408	152700	213570670	12950	12950	12950	12950	0
269	20240408	152600	213570670	12950	12950	12950	12950	0
270	20240408	152500	213570670	12950	12950	12950	12950	0
271	20240408	152400	213570670	12950	12950	12950	12950	0
272	20240408	152300	213570670	12950	12950	12950	12950	0
273	20240408	152200	213570670	12950	12950	12950	12950	0
274	20240408	152100	213570670	12950	12950	12950	12950	0
275	20240408	152000	213570670	12950	12950	12950	12950	0
276	20240408	151900	213570670	12950	12950	12950	12950	2
277	20240408	151800	213544770	12930	12930	12930	12930	0
278	20240408	151700	213544770	12930	12930	12930	12930	0
279	20240408	151600	213544770	12930	12930	12930	12930	219
280	20240408	151500	210713100	12930	12930	12930	12930	1
281	20240408	151400	210700170	12920	12920	12920	12920	0
282	20240408	151300	210700170	12920	12920	12920	12920	0
283	20240408	151200	210700170	12920	12920	12920	12920	1
284	20240408	151100	210687250	12930	12930	12930	12930	0
285	20240408	151000	210687250	12930	12930	12930	12930	6
286	20240408	150900	210609670	12930	12930	12930	12930	0
287	20240408	150800	210609670	12930	12930	12930	12930	0
288	20240408	150700	210609670	12930	12930	12930	12930	2
289	20240408	150600	210583810	12930	12930	12930	12930	0
290	20240408	150500	210583810	12930	12930	12930	12930	0
291	20240408	150400	210583810	12930	12930	12930	12930	0
292	20240408	150300	210583810	12930	12930	12930	12930	200
293	20240408	150200	207997810	12930	12930	12930	12930	0
294	20240408	150100	207997810	12930	12930	12930	12930	0
295	20240408	150000	207997810	12930	12930	12930	12930	0
296	20240408	145900	207997810	12930	12930	12930	12930	149
297	20240408	145800	206071240	12940	12940	12940	12940	0
298	20240408	145700	206071240	12940	12940	12940	12940	0
299	20240408	145600	206071240	12940	12930	12940	12930	253
300	20240408	145500	202799900	12940	12940	12940	12940	7
301	20240408	145400	202709320	12940	12930	12940	12930	28
302	20240408	145300	202347220	12940	12940	12940	12940	8
303	20240408	145200	202243700	12940	12930	12940	12930	48
304	20240408	145100	201622650	12930	12930	12930	12930	190
305	20240408	145000	199165950	12930	12930	12930	12930	21
306	20240408	144900	198894420	12910	12910	12910	12910	100
307	20240408	144800	197603420	12930	12930	12930	12930	0
308	20240408	144700	197603420	12930	12930	12930	12930	0
309	20240408	144600	197603420	12930	12930	12930	12930	0
310	20240408	144500	197603420	12930	12930	12930	12930	0
311	20240408	144400	197603420	12930	12930	12930	12930	0
312	20240408	144300	197603420	12930	12930	12930	12930	0
313	20240408	144200	197603420	12930	12930	12930	12930	218
314	20240408	144100	194784680	12900	12900	12900	12900	0
315	20240408	144000	194784680	12900	12900	12900	12900	0
316	20240408	143900	194784680	12900	12900	12900	12900	0
317	20240408	143800	194784680	12900	12900	12900	12900	0
318	20240408	143700	194784680	12900	12900	12900	12900	0
319	20240408	143600	194784680	12900	12900	12900	12900	16
320	20240408	143500	194578280	12900	12900	12900	12900	0
321	20240408	143400	194578280	12900	12900	12900	12900	0
322	20240408	143300	194578280	12900	12900	12900	12900	0
323	20240408	143200	194578280	12900	12900	12900	12900	0
324	20240408	143100	194578280	12900	12900	12900	12900	0
325	20240408	143000	194578280	12900	12900	12900	12900	0
326	20240408	142900	194578280	12900	12900	12900	12900	0
327	20240408	142800	194578280	12900	12900	12900	12900	1
328	20240408	142700	194565380	12930	12930	12930	12930	0
329	20240408	142600	194565380	12930	12930	12930	12930	200
330	20240408	142500	191979380	12930	12930	12930	12930	0
331	20240408	142400	191979380	12930	12930	12930	12930	1
332	20240408	142300	191966450	12930	12930	12930	12930	0
333	20240408	142200	191966450	12930	12930	12930	12930	0
334	20240408	142100	191966450	12930	12930	12930	12930	0
335	20240408	142000	191966450	12930	12930	12930	12930	0
336	20240408	141900	191966450	12930	12930	12930	12930	10
337	20240408	141800	191837150	12900	12900	12900	12900	50
338	20240408	141700	191192150	12900	12900	12900	12900	0
339	20240408	141600	191192150	12900	12930	12930	12900	366
340	20240408	141500	186469150	12930	12930	12930	12930	0
341	20240408	141400	186469150	12930	12930	12930	12930	21
342	20240408	141300	186197620	12930	12930	12930	12930	12
343	20240408	141200	186042460	12930	12930	12950	12930	77
344	20240408	141100	185046830	12930	12930	12930	12930	63
345	20240408	141000	184232240	12930	12930	12930	12930	404
346	20240408	140900	179008520	12930	12930	12930	12930	0
347	20240408	140800	179008520	12930	12930	12930	12930	0
348	20240408	140700	179008520	12930	12930	12930	12930	0
349	20240408	140600	179008520	12930	12930	12930	12930	1
350	20240408	140500	178995590	12890	12890	12890	12890	0
351	20240408	140400	178995590	12890	12890	12890	12890	0
352	20240408	140300	178995590	12890	12890	12890	12890	0
353	20240408	140200	178995590	12890	12890	12890	12890	0
354	20240408	140100	178995590	12890	12890	12890	12890	0
355	20240408	140000	178995590	12890	12890	12890	12890	0
356	20240408	135900	178995590	12890	12890	12890	12890	0
357	20240408	135800	178995590	12890	12890	12890	12890	0
358	20240408	135700	178995590	12890	12890	12890	12890	0
359	20240408	135600	178995590	12890	12880	12890	12880	185
360	20240408	135500	176612050	12890	12900	12900	12890	1092
361	20240408	135400	162535790	12930	12930	12930	12930	0
362	20240408	135300	162535790	12930	12930	12930	12930	0
363	20240408	135200	162535790	12930	12930	12930	12930	0
364	20240408	135100	162535790	12930	12930	12930	12930	1
365	20240408	135000	162522860	12930	12930	12930	12930	0
366	20240408	134900	162522860	12930	12930	12930	12930	0
367	20240408	134800	162522860	12930	12930	12930	12930	0
368	20240408	134700	162522860	12930	12930	12930	12930	0
369	20240408	134600	162522860	12930	12920	12930	12920	495
370	20240408	134500	156123310	12890	12890	12890	12890	0
371	20240408	134400	156123310	12890	12890	12890	12890	0
372	20240408	134300	156123310	12890	12890	12890	12890	50
373	20240408	134200	155478810	12890	12890	12890	12890	50
374	20240408	134100	154834310	12890	12890	12890	12890	50
375	20240408	134000	154189810	12890	12890	12890	12890	50
376	20240408	133900	153545310	12890	12890	12890	12890	50
377	20240408	133800	152900810	12890	12890	12890	12890	0
378	20240408	133700	152900810	12890	12890	12890	12890	0
379	20240408	133600	152900810	12890	12890	12890	12890	20
380	20240408	133500	152643010	12890	12890	12890	12890	0
381	20240408	133400	152643010	12890	12890	12890	12890	0
382	20240408	133300	152643010	12890	12890	12890	12890	600
383	20240408	133200	144909010	12890	12890	12890	12890	1
384	20240408	133100	144896120	12920	12920	12920	12920	0
385	20240408	133000	144896120	12920	12920	12920	12920	0
386	20240408	132900	144896120	12920	12920	12920	12920	0
387	20240408	132800	144896120	12920	12920	12920	12920	0
388	20240408	132700	144896120	12920	12920	12920	12920	20
389	20240408	132600	144637720	12890	12890	12890	12890	0
390	20240408	132500	144637720	12890	12890	12890	12890	0
391	20240408	132400	144637720	12890	12890	12890	12890	0
392	20240408	132300	144637720	12890	12890	12890	12890	0
393	20240408	132200	144637720	12890	12890	12890	12890	0
394	20240408	132100	144637720	12890	12890	12890	12890	0
395	20240408	132000	144637720	12890	12890	12890	12890	0
396	20240408	131900	144637720	12890	12890	12890	12890	116
397	20240408	131800	143142480	12900	12910	12910	12900	180
398	20240408	131700	140819200	12930	12930	12930	12930	0
399	20240408	131600	140819200	12930	12930	12930	12930	0
400	20240408	131500	140819200	12930	12930	12930	12930	0
401	20240408	131400	140819200	12930	12930	12930	12930	0
402	20240408	131300	140819200	12930	12920	12930	12920	50
403	20240408	131200	140172870	12930	12930	12930	12930	0
404	20240408	131100	140172870	12930	12930	12930	12930	0
405	20240408	131000	140172870	12930	12930	12930	12930	20
406	20240408	130900	139914270	12930	12930	12930	12930	0
407	20240408	130800	139914270	12930	12930	12930	12930	0
408	20240408	130700	139914270	12930	12930	12930	12930	1
409	20240408	130600	139901340	12930	12930	12930	12930	0
410	20240408	130500	139901340	12930	12930	12930	12930	10
411	20240408	130400	139772040	12900	12900	12900	12900	0
412	20240408	130300	139772040	12900	12900	12900	12900	1
413	20240408	130200	139759140	12910	12910	12910	12910	0
414	20240408	130100	139759140	12910	12910	12910	12910	0
415	20240408	130000	139759140	12910	12930	12930	12910	101
416	20240408	125900	138455190	12930	12930	12930	12930	196
417	20240408	125800	135920910	12890	12890	12890	12890	0
418	20240408	125700	135920910	12890	12890	12890	12890	0
419	20240408	125600	135920910	12890	12890	12890	12890	0
420	20240408	125500	135920910	12890	12890	12890	12890	0
421	20240408	125400	135920910	12890	12890	12890	12890	0
422	20240408	125300	135920910	12890	12890	12890	12890	0
423	20240408	125200	135920910	12890	12890	12890	12890	0
424	20240408	125100	135920910	12890	12890	12890	12890	0
425	20240408	125000	135920910	12890	12930	12930	12890	734
426	20240408	124900	126434770	12930	12910	12930	12910	363
427	20240408	124800	121744180	12880	12880	12880	12880	0
428	20240408	124700	121744180	12880	12880	12880	12880	0
429	20240408	124600	121744180	12880	12900	12900	12880	892
430	20240408	124500	110244960	12930	12930	12930	12930	0
431	20240408	124400	110244960	12930	12930	12930	12930	0
432	20240408	124300	110244960	12930	12930	12930	12930	0
433	20240408	124200	110244960	12930	12930	12930	12930	0
434	20240408	124100	110244960	12930	12930	12930	12930	1
435	20240408	124000	110232030	12930	12930	12930	12930	0
436	20240408	123900	110232030	12930	12930	12930	12930	0
437	20240408	123800	110232030	12930	12930	12930	12930	0
438	20240408	123700	110232030	12930	12930	12930	12930	0
439	20240408	123600	110232030	12930	12930	12930	12930	0
440	20240408	123500	110232030	12930	12930	12930	12930	0
441	20240408	123400	110232030	12930	12930	12930	12930	23
442	20240408	123300	109934640	12900	12900	12900	12900	0
443	20240408	123200	109934640	12900	12900	12900	12900	1
444	20240408	123100	109921740	12920	12920	12920	12920	0
445	20240408	123000	109921740	12920	12920	12920	12920	0
446	20240408	122900	109921740	12920	12920	12920	12920	0
447	20240408	122800	109921740	12920	12920	12920	12920	0
448	20240408	122700	109921740	12920	12920	12920	12920	100
449	20240408	122600	108629740	12900	12900	12900	12900	0
450	20240408	122500	108629740	12900	12900	12900	12900	0
451	20240408	122400	108629740	12900	12900	12900	12900	0
452	20240408	122300	108629740	12900	12900	12900	12900	0
453	20240408	122200	108629740	12900	12900	12900	12900	0
454	20240408	122100	108629740	12900	12900	12900	12900	0
455	20240408	122000	108629740	12900	12900	12900	12900	100
456	20240408	121900	107339740	12900	12900	12900	12900	0
457	20240408	121800	107339740	12900	12900	12900	12900	0
458	20240408	121700	107339740	12900	12900	12900	12900	0
459	20240408	121600	107339740	12900	12900	12900	12900	0
460	20240408	121500	107339740	12900	12900	12900	12900	0
461	20240408	121400	107339740	12900	12900	12900	12900	0
462	20240408	121300	107339740	12900	12900	12900	12900	0
463	20240408	121200	107339740	12900	12900	12900	12900	3
464	20240408	121100	107301040	12900	12900	12900	12900	0
465	20240408	121000	107301040	12900	12900	12900	12900	22
466	20240408	120900	107017240	12930	12930	12930	12930	2
467	20240408	120800	106991380	12930	12930	12930	12930	3
468	20240408	120700	106952590	12930	12890	12930	12890	380
469	20240408	120600	102041730	12920	12920	12920	12920	0
470	20240408	120500	102041730	12920	12890	12920	12890	78
471	20240408	120400	101035110	12900	12900	12900	12900	0
472	20240408	120300	101035110	12900	12900	12900	12900	0
473	20240408	120200	101035110	12900	12900	12900	12900	0
474	20240408	120100	101035110	12900	12900	12900	12900	0
475	20240408	120000	101035110	12900	12900	12900	12900	92
476	20240408	115900	99848310	12920	12920	12920	12920	0
477	20240408	115800	99848310	12920	12920	12920	12920	30
478	20240408	115700	99460710	12920	12920	12920	12920	0
479	20240408	115600	99460710	12920	12920	12920	12920	1
480	20240408	115500	99447790	12920	12920	12920	12920	0
481	20240408	115400	99447790	12920	12920	12920	12920	0
482	20240408	115300	99447790	12920	12920	12920	12920	0
483	20240408	115200	99447790	12920	12920	12920	12920	0
484	20240408	115100	99447790	12920	12920	12920	12920	0
485	20240408	115000	99447790	12920	12920	12920	12920	42
486	20240408	114900	98905150	12920	12920	12920	12920	1
487	20240408	114800	98892230	12890	12890	12890	12890	0
488	20240408	114700	98892230	12890	12890	12890	12890	0
489	20240408	114600	98892230	12890	12890	12890	12890	0
490	20240408	114500	98892230	12890	12890	12890	12890	0
491	20240408	114400	98892230	12890	12890	12890	12890	0
492	20240408	114300	98892230	12890	12890	12890	12890	0
493	20240408	114200	98892230	12890	12890	12890	12890	0
494	20240408	114100	98892230	12890	12890	12890	12890	0
495	20240408	114000	98892230	12890	12930	12930	12890	25
496	20240408	113900	98569900	12930	12930	12930	12930	0
497	20240408	113800	98569900	12930	12930	12930	12930	30
498	20240408	113700	98182000	12930	12930	12930	12930	500
499	20240408	113600	91717000	12890	12890	12890	12890	0
500	20240408	113500	91717000	12890	12890	12890	12890	30
501	20240408	113400	91330300	12890	12890	12890	12890	0
502	20240408	113300	91330300	12890	12890	12890	12890	0
503	20240408	113200	91330300	12890	12890	12890	12890	0
504	20240408	113100	91330300	12890	12890	12890	12890	0
505	20240408	113000	91330300	12890	12890	12890	12890	0
506	20240408	112900	91330300	12890	12890	12890	12890	0
507	20240408	112800	91330300	12890	12890	12890	12890	0
508	20240408	112700	91330300	12890	12890	12890	12890	0
509	20240408	112600	91330300	12890	12890	12890	12890	0
510	20240408	112500	91330300	12890	12890	12890	12890	1
511	20240408	112400	91317410	12930	12930	12930	12930	1
512	20240408	112300	91304480	12930	12930	12930	12930	0
513	20240408	112200	91304480	12930	12930	12930	12930	0
514	20240408	112100	91304480	12930	12930	12930	12930	0
515	20240408	112000	91304480	12930	12930	12930	12930	0
516	20240408	111900	91304480	12930	12930	12930	12930	0
517	20240408	111800	91304480	12930	12930	12930	12930	0
518	20240408	111700	91304480	12930	12930	12930	12930	0
519	20240408	111600	91304480	12930	12930	12930	12930	0
520	20240408	111500	91304480	12930	12930	12930	12930	0
521	20240408	111400	91304480	12930	12930	12930	12930	0
522	20240408	111300	91304480	12930	12930	12930	12930	0
523	20240408	111200	91304480	12930	12930	12930	12930	0
524	20240408	111100	91304480	12930	12930	12930	12930	0
525	20240408	111000	91304480	12930	12930	12930	12930	0
526	20240408	110900	91304480	12930	12930	12930	12930	40
527	20240408	110800	90787280	12930	12930	12930	12930	22
528	20240408	110700	90502820	12930	12930	12930	12930	0
529	20240408	110600	90502820	12930	12930	12930	12930	0
530	20240408	110500	90502820	12930	12930	12930	12930	154
531	20240408	110400	88511600	12930	12930	12930	12930	0
532	20240408	110300	88511600	12930	12930	12930	12930	0
533	20240408	110200	88511600	12930	12930	12930	12930	40
534	20240408	110100	87994400	12920	12920	12920	12920	0
535	20240408	110000	87994400	12920	12920	12920	12920	0
536	20240408	105900	87994400	12920	12920	12920	12920	0
537	20240408	105800	87994400	12920	12920	12920	12920	93
538	20240408	105700	86792840	12920	12920	12920	12920	0
539	20240408	105600	86792840	12920	12890	12920	12890	11
540	20240408	105500	86650750	12890	12890	12890	12890	76
541	20240408	105400	85671110	12900	12900	12900	12900	0
542	20240408	105300	85671110	12900	12900	12900	12900	0
543	20240408	105200	85671110	12900	12900	12900	12900	0
544	20240408	105100	85671110	12900	12900	12900	12900	0
545	20240408	105000	85671110	12900	12900	12900	12900	0
546	20240408	104900	85671110	12900	12900	12900	12900	1
547	20240408	104800	85658210	12920	12920	12920	12920	0
548	20240408	104700	85658210	12920	12920	12920	12920	183
549	20240408	104600	83293850	12950	12950	12950	12950	22
550	20240408	104500	83008950	12950	12950	12950	12950	6
551	20240408	104400	82931250	12960	12960	12960	12960	0
552	20240408	104300	82931250	12960	12930	12960	12930	118
553	20240408	104200	81405060	12930	12930	12930	12930	0
554	20240408	104100	81405060	12930	12930	12930	12930	0
555	20240408	104000	81405060	12930	12930	12930	12930	0
556	20240408	103900	81405060	12930	12930	12930	12930	0
557	20240408	103800	81405060	12930	12930	12930	12930	315
558	20240408	103700	77332110	12890	12890	12890	12890	0
559	20240408	103600	77332110	12890	12890	12890	12890	0
560	20240408	103500	77332110	12890	12890	12890	12890	0
561	20240408	103400	77332110	12890	12890	12890	12890	0
562	20240408	103300	77332110	12890	12890	12890	12890	0
563	20240408	103200	77332110	12890	12890	12890	12890	0
564	20240408	103100	77332110	12890	12890	12890	12890	0
565	20240408	103000	77332110	12890	12890	12890	12890	0
566	20240408	102900	77332110	12890	12890	12890	12890	0
567	20240408	102800	77332110	12890	12890	12890	12890	0
568	20240408	102700	77332110	12890	12880	12890	12880	210
569	20240408	102600	74626360	12880	12880	12880	12880	0
570	20240408	102500	74626360	12880	12880	12880	12880	0
571	20240408	102400	74626360	12880	12880	12880	12880	0
572	20240408	102300	74626360	12880	12890	12890	12880	494
573	20240408	102200	68259790	12890	12890	12890	12890	49
574	20240408	102100	67628180	12880	12890	12890	12880	301
575	20240408	102000	63748710	12930	12930	12930	12930	0
576	20240408	101900	63748710	12930	12930	12930	12930	0
577	20240408	101800	63748710	12930	12930	12930	12930	0
578	20240408	101700	63748710	12930	12930	12930	12930	0
579	20240408	101600	63748710	12930	12930	12930	12930	11
580	20240408	101500	63606480	12930	12930	12930	12930	22
581	20240408	101400	63322020	12930	12930	12930	12930	17
582	20240408	101300	63102210	12930	12930	12930	12930	0
583	20240408	101200	63102210	12930	12930	12930	12930	120
584	20240408	101100	61550610	12930	12930	12930	12930	0
585	20240408	101000	61550610	12930	12950	12950	12930	15
586	20240408	100900	61356480	12940	12940	12940	12940	6
587	20240408	100800	61278840	12950	12980	12980	12950	65
588	20240408	100700	60435420	12980	12980	12980	12980	6
589	20240408	100600	60357540	13020	13010	13020	13010	11
590	20240408	100500	60214400	13000	13000	13000	13000	67
591	20240408	100400	59343400	13020	13000	13020	13000	53
592	20240408	100300	58653700	13000	13010	13010	13000	229
593	20240408	100200	55675450	13010	13030	13030	13010	387
594	20240408	100100	50633060	13030	13030	13030	13030	19
595	20240408	100000	50385490	13040	13040	13040	13040	40
596	20240408	095900	49863890	13040	13000	13040	13000	617
597	20240408	095800	41825960	13020	13000	13020	13000	269
598	20240408	095700	38326580	12990	12980	12990	12950	270
599	20240408	095600	34821160	12930	12930	12930	12930	92
600	20240408	095500	33631600	12890	12890	12890	12890	7
601	20240408	095400	33541370	12900	12900	12900	12900	41
602	20240408	095300	33012470	12900	12900	12900	12900	102
603	20240408	095200	31696670	12900	12900	12900	12900	0
604	20240408	095100	31696670	12900	12900	12900	12900	100
605	20240408	095000	30406670	12900	12900	12900	12900	2
606	20240408	094900	30380870	12980	12930	12980	12930	215
607	20240408	094800	27600520	12930	12930	12930	12930	0
608	20240408	094700	27600520	12930	12930	12930	12930	0
609	20240408	094600	27600520	12930	12930	12930	12930	146
610	20240408	094500	25712740	12980	12980	12980	12980	0
611	20240408	094400	25712740	12980	12900	12980	12900	361
612	20240408	094300	21044840	12900	12900	12900	12900	0
613	20240408	094200	21044840	12900	12900	12900	12900	175
614	20240408	094100	18787340	12890	12890	12890	12890	0
615	20240408	094000	18787340	12890	12890	12890	12890	0
616	20240408	093900	18787340	12890	12890	12890	12890	200
617	20240408	093800	16209340	12890	12890	12890	12890	6
618	20240408	093700	16132000	12890	12900	12900	12890	418
619	20240408	093600	10743780	12900	12900	12900	12900	0
620	20240408	093500	10743780	12900	12900	12900	12900	0
621	20240408	093400	10743780	12900	12900	12900	12900	0
622	20240408	093300	10743780	12900	12900	12900	12900	0
623	20240408	093200	10743780	12900	12900	12900	12900	0
624	20240408	093100	10743780	12900	12900	12900	12900	2
625	20240408	093000	10717980	12930	12930	12930	12930	0
626	20240408	092900	10717980	12930	12930	12930	12930	0
627	20240408	092800	10717980	12930	12930	12930	12930	0
628	20240408	092700	10717980	12930	12930	12930	12930	0
629	20240408	092600	10717980	12930	12930	12930	12930	0
630	20240408	092500	10717980	12930	12930	12930	12930	0
631	20240408	092400	10717980	12930	12930	12930	12930	0
632	20240408	092300	10717980	12930	12930	12930	12930	0
633	20240408	092200	10717980	12930	12930	12930	12930	0
634	20240408	092100	10717980	12930	12930	12930	12930	0
635	20240408	092000	10717980	12930	12930	12930	12930	0
636	20240408	091900	10717980	12930	12930	12930	12930	0
637	20240408	091800	10717980	12930	12890	12930	12890	49
638	20240408	091700	10086170	12930	12930	12930	12930	70
639	20240408	091600	9181070	12910	12910	12910	12910	0
640	20240408	091500	9181070	12910	12910	12910	12910	0
641	20240408	091400	9181070	12910	12910	12910	12910	10
642	20240408	091300	9051970	12920	12910	12920	12910	304
643	20240408	091200	5125160	12810	12810	12810	12810	0
644	20240408	091100	5125160	12810	12810	12810	12810	0
645	20240408	091000	5125160	12810	12760	12810	12760	23
646	20240408	090900	4830780	12760	12760	12760	12760	82
647	20240408	090800	3784460	12800	12840	12840	12800	222
648	20240408	090700	939250	12840	12840	12840	12840	0
649	20240408	090600	939250	12840	12840	12840	12840	0
650	20240408	090500	939250	12840	12840	12840	12840	0
651	20240408	090400	939250	12840	12840	12840	12840	57
652	20240408	090300	207370	12930	12930	12930	12930	0
653	20240408	090200	207370	12930	12930	12930	12930	0
654	20240408	090100	207370	12930	12930	12930	12930	0
655	20240408	090000	207370	12930	13020	13020	12930	16