KissMeData/034310/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190900	89589090	11980	11980	11980	11980	909
3	20240408	190800	89589090	11980	11980	11980	11980	0
4	20240408	190700	89589090	11980	11980	11980	11980	0
5	20240408	190600	89589090	11980	11980	11980	11980	0
6	20240408	190500	89589090	11980	11980	11980	11980	0
7	20240408	190400	89589090	11980	11980	11980	11980	0
8	20240408	190300	89589090	11980	11980	11980	11980	0
9	20240408	190200	89589090	11980	11980	11980	11980	0
10	20240408	190100	89589090	11980	11980	11980	11980	0
11	20240408	190000	89589090	11980	11980	11980	11980	0
12	20240408	185900	89589090	11980	11980	11980	11980	0
13	20240408	185800	89589090	11980	11980	11980	11980	0
14	20240408	185700	89589090	11980	11980	11980	11980	0
15	20240408	185600	89589090	11980	11980	11980	11980	0
16	20240408	185500	89589090	11980	11980	11980	11980	0
17	20240408	185400	89589090	11980	11980	11980	11980	0
18	20240408	185300	89589090	11980	11980	11980	11980	0
19	20240408	185200	89589090	11980	11980	11980	11980	0
20	20240408	185100	89589090	11980	11980	11980	11980	0
21	20240408	185000	89589090	11980	11980	11980	11980	0
22	20240408	184900	89589090	11980	11980	11980	11980	0
23	20240408	184800	89589090	11980	11980	11980	11980	0
24	20240408	184700	89589090	11980	11980	11980	11980	0
25	20240408	184600	89589090	11980	11980	11980	11980	0
26	20240408	184500	89589090	11980	11980	11980	11980	0
27	20240408	184400	89589090	11980	11980	11980	11980	0
28	20240408	184300	89589090	11980	11980	11980	11980	0
29	20240408	184200	89589090	11980	11980	11980	11980	0
30	20240408	184100	89589090	11980	11980	11980	11980	0
31	20240408	184000	89589090	11980	11980	11980	11980	0
32	20240408	183900	89589090	11980	11980	11980	11980	909
33	20240408	183800	89589090	11980	11980	11980	11980	0
34	20240408	183700	89589090	11980	11980	11980	11980	0
35	20240408	183600	89589090	11980	11980	11980	11980	0
36	20240408	183500	89589090	11980	11980	11980	11980	0
37	20240408	183400	89589090	11980	11980	11980	11980	0
38	20240408	183300	89589090	11980	11980	11980	11980	0
39	20240408	183200	89589090	11980	11980	11980	11980	0
40	20240408	183100	89589090	11980	11980	11980	11980	0
41	20240408	183000	89589090	11980	11980	11980	11980	0
42	20240408	182900	89589090	11980	11980	11980	11980	0
43	20240408	182800	89589090	11980	11980	11980	11980	0
44	20240408	182700	89589090	11980	11980	11980	11980	0
45	20240408	182600	89589090	11980	11980	11980	11980	0
46	20240408	182500	89589090	11980	11980	11980	11980	0
47	20240408	182400	89589090	11980	11980	11980	11980	0
48	20240408	182300	89589090	11980	11980	11980	11980	0
49	20240408	182200	89589090	11980	11980	11980	11980	0
50	20240408	182100	89589090	11980	11980	11980	11980	0
51	20240408	182000	89589090	11980	11980	11980	11980	0
52	20240408	181900	89589090	11980	11980	11980	11980	0
53	20240408	181800	89589090	11980	11980	11980	11980	0
54	20240408	181700	89589090	11980	11980	11980	11980	0
55	20240408	181600	89589090	11980	11980	11980	11980	0
56	20240408	181500	89589090	11980	11980	11980	11980	0
57	20240408	181400	89589090	11980	11980	11980	11980	0
58	20240408	181300	89589090	11980	11980	11980	11980	0
59	20240408	181200	89589090	11980	11980	11980	11980	0
60	20240408	181100	89589090	11980	11980	11980	11980	0
61	20240408	181000	89589090	11980	11980	11980	11980	0
62	20240408	180900	89589090	11980	11980	11980	11980	909
63	20240408	180800	89589090	11980	11980	11980	11980	0
64	20240408	180700	89589090	11980	11980	11980	11980	0
65	20240408	180600	89589090	11980	11980	11980	11980	0
66	20240408	180500	89589090	11980	11980	11980	11980	0
67	20240408	180400	89589090	11980	11980	11980	11980	0
68	20240408	180300	89589090	11980	11980	11980	11980	0
69	20240408	180200	89589090	11980	11980	11980	11980	0
70	20240408	180100	89589090	11980	11980	11980	11980	0
71	20240408	180000	89589090	11980	11980	11980	11980	0
72	20240408	175900	89589090	11980	11980	11980	11980	0
73	20240408	175800	89589090	11980	11980	11980	11980	0
74	20240408	175700	89589090	11980	11980	11980	11980	0
75	20240408	175600	89589090	11980	11980	11980	11980	0
76	20240408	175500	89589090	11980	11980	11980	11980	0
77	20240408	175400	89589090	11980	11980	11980	11980	0
78	20240408	175300	89589090	11980	11980	11980	11980	0
79	20240408	175200	89589090	11980	11980	11980	11980	0
80	20240408	175100	89589090	11980	11980	11980	11980	0
81	20240408	175000	89589090	11980	11980	11980	11980	0
82	20240408	174900	89589090	11980	11980	11980	11980	0
83	20240408	174800	89589090	11980	11980	11980	11980	0
84	20240408	174700	89589090	11980	11980	11980	11980	0
85	20240408	174600	89589090	11980	11980	11980	11980	0
86	20240408	174500	89589090	11980	11980	11980	11980	0
87	20240408	174400	89589090	11980	11980	11980	11980	0
88	20240408	174300	89589090	11980	11980	11980	11980	0
89	20240408	174200	89589090	11980	11980	11980	11980	0
90	20240408	174100	89589090	11980	11980	11980	11980	0
91	20240408	174000	89589090	11980	11980	11980	11980	0
92	20240408	173900	89589090	11980	11980	11980	11980	909
93	20240408	173800	89589090	11980	11980	11980	11980	0
94	20240408	173700	89589090	11980	11980	11980	11980	0
95	20240408	173600	89589090	11980	11980	11980	11980	0
96	20240408	173500	89589090	11980	11980	11980	11980	0
97	20240408	173400	89589090	11980	11980	11980	11980	0
98	20240408	173300	89589090	11980	11980	11980	11980	0
99	20240408	173200	89589090	11980	11980	11980	11980	0
100	20240408	173100	89589090	11980	11980	11980	11980	0
101	20240408	173000	89589090	11980	11980	11980	11980	0
102	20240408	172900	89589090	11980	11980	11980	11980	0
103	20240408	172800	89589090	11980	11980	11980	11980	0
104	20240408	172700	89589090	11980	11980	11980	11980	0
105	20240408	172600	89589090	11980	11980	11980	11980	0
106	20240408	172500	89589090	11980	11980	11980	11980	0
107	20240408	172400	89589090	11980	11980	11980	11980	0
108	20240408	172300	89589090	11980	11980	11980	11980	0
109	20240408	172200	89589090	11980	11980	11980	11980	0
110	20240408	172100	89589090	11980	11980	11980	11980	0
111	20240408	172000	89589090	11980	11980	11980	11980	0
112	20240408	171900	89589090	11980	11980	11980	11980	0
113	20240408	171800	89589090	11980	11980	11980	11980	0
114	20240408	171700	89589090	11980	11980	11980	11980	0
115	20240408	171600	89589090	11980	11980	11980	11980	0
116	20240408	171500	89589090	11980	11980	11980	11980	0
117	20240408	171400	89589090	11980	11980	11980	11980	0
118	20240408	171300	89589090	11980	11980	11980	11980	0
119	20240408	171200	89589090	11980	11980	11980	11980	0
120	20240408	171100	89589090	11980	11980	11980	11980	0
121	20240408	171000	89589090	11980	11980	11980	11980	0
122	20240408	170900	89589090	11980	11980	11980	11980	909
123	20240408	170800	89589090	11980	11980	11980	11980	0
124	20240408	170700	89589090	11980	11980	11980	11980	0
125	20240408	170600	89589090	11980	11980	11980	11980	0
126	20240408	170500	89589090	11980	11980	11980	11980	0
127	20240408	170400	89589090	11980	11980	11980	11980	0
128	20240408	170300	89589090	11980	11980	11980	11980	0
129	20240408	170200	89589090	11980	11980	11980	11980	0
130	20240408	170100	89589090	11980	11980	11980	11980	0
131	20240408	170000	89589090	11980	11980	11980	11980	0
132	20240408	165900	89589090	11980	11980	11980	11980	0
133	20240408	165800	89589090	11980	11980	11980	11980	0
134	20240408	165700	89589090	11980	11980	11980	11980	0
135	20240408	165600	89589090	11980	11980	11980	11980	0
136	20240408	165500	89589090	11980	11980	11980	11980	0
137	20240408	165400	89589090	11980	11980	11980	11980	0
138	20240408	165300	89589090	11980	11980	11980	11980	0
139	20240408	165200	89589090	11980	11980	11980	11980	0
140	20240408	165100	89589090	11980	11980	11980	11980	0
141	20240408	165000	89589090	11980	11980	11980	11980	0
142	20240408	164900	89589090	11980	11980	11980	11980	0
143	20240408	164800	89589090	11980	11980	11980	11980	0
144	20240408	164700	89589090	11980	11980	11980	11980	0
145	20240408	164600	89589090	11980	11980	11980	11980	0
146	20240408	164500	89589090	11980	11980	11980	11980	0
147	20240408	164400	89589090	11980	11980	11980	11980	0
148	20240408	164300	89589090	11980	11980	11980	11980	0
149	20240408	164200	89589090	11980	11980	11980	11980	0
150	20240408	164100	89589090	11980	11980	11980	11980	0
151	20240408	164000	89589090	11980	11980	11980	11980	0
152	20240408	163900	89589090	11980	11980	11980	11980	909
153	20240408	163800	89589090	11980	11980	11980	11980	0
154	20240408	163700	89589090	11980	11980	11980	11980	0
155	20240408	163600	89589090	11980	11980	11980	11980	0
156	20240408	163500	89589090	11980	11980	11980	11980	0
157	20240408	163400	89589090	11980	11980	11980	11980	0
158	20240408	163300	89589090	11980	11980	11980	11980	0
159	20240408	163200	89589090	11980	11980	11980	11980	0
160	20240408	163100	89589090	11980	11980	11980	11980	0
161	20240408	163000	89589090	11980	11980	11980	11980	0
162	20240408	162900	89589090	11980	11980	11980	11980	0
163	20240408	162800	89589090	11980	11980	11980	11980	0
164	20240408	162700	89589090	11980	11980	11980	11980	0
165	20240408	162600	89589090	11980	11980	11980	11980	0
166	20240408	162500	89589090	11980	11980	11980	11980	0
167	20240408	162400	89589090	11980	11980	11980	11980	0
168	20240408	162300	89589090	11980	11980	11980	11980	0
169	20240408	162200	89589090	11980	11980	11980	11980	0
170	20240408	162100	89589090	11980	11980	11980	11980	0
171	20240408	162000	89589090	11980	11980	11980	11980	0
172	20240408	161900	89589090	11980	11980	11980	11980	0
173	20240408	161800	89589090	11980	11980	11980	11980	0
174	20240408	161700	89589090	11980	11980	11980	11980	0
175	20240408	161600	89589090	11980	11980	11980	11980	0
176	20240408	161500	89589090	11980	11980	11980	11980	0
177	20240408	161400	89589090	11980	11980	11980	11980	0
178	20240408	161300	89589090	11980	11980	11980	11980	0
179	20240408	161200	89589090	11980	11980	11980	11980	0
180	20240408	161100	89589090	11980	11980	11980	11980	0
181	20240408	161000	89589090	11980	11980	11980	11980	0
182	20240408	160900	89589090	11980	11980	11980	11980	909
183	20240408	160800	89589090	11980	11980	11980	11980	0
184	20240408	160700	89589090	11980	11980	11980	11980	0
185	20240408	160600	89589090	11980	11980	11980	11980	0
186	20240408	160500	89589090	11980	11980	11980	11980	0
187	20240408	160400	89589090	11980	11980	11980	11980	0
188	20240408	160300	89589090	11980	11980	11980	11980	0
189	20240408	160200	89589090	11980	11980	11980	11980	0
190	20240408	160100	89589090	11980	11980	11980	11980	0
191	20240408	160000	89589090	11980	11980	11980	11980	0
192	20240408	155900	89589090	11980	11980	11980	11980	0
193	20240408	155800	89589090	11980	11980	11980	11980	0
194	20240408	155700	89589090	11980	11980	11980	11980	0
195	20240408	155600	89589090	11980	11980	11980	11980	0
196	20240408	155500	89589090	11980	11980	11980	11980	0
197	20240408	155400	89589090	11980	11980	11980	11980	0
198	20240408	155300	89589090	11980	11980	11980	11980	0
199	20240408	155200	89589090	11980	11980	11980	11980	0
200	20240408	155100	89589090	11980	11980	11980	11980	0
201	20240408	155000	89589090	11980	11980	11980	11980	0
202	20240408	154900	89589090	11980	11980	11980	11980	0
203	20240408	154800	89589090	11980	11980	11980	11980	0
204	20240408	154700	89589090	11980	11980	11980	11980	0
205	20240408	154600	89589090	11980	11980	11980	11980	0
206	20240408	154500	89589090	11980	11980	11980	11980	0
207	20240408	154400	89589090	11980	11980	11980	11980	0
208	20240408	154300	89589090	11980	11980	11980	11980	0
209	20240408	154200	89589090	11980	11980	11980	11980	0
210	20240408	154100	89589090	11980	11980	11980	11980	0
211	20240408	154000	89589090	11980	11980	11980	11980	0
212	20240408	153900	89589090	11980	11980	11980	11980	909
213	20240408	153800	89589090	11980	11980	11980	11980	0
214	20240408	153700	89589090	11980	11980	11980	11980	0
215	20240408	153600	89589090	11980	11980	11980	11980	0
216	20240408	153500	89589090	11980	11980	11980	11980	0
217	20240408	153400	89589090	11980	11980	11980	11980	0
218	20240408	153300	89589090	11980	11980	11980	11980	0
219	20240408	153200	89589090	11980	11980	11980	11980	0
220	20240408	153100	89589090	11980	11980	11980	11980	0
221	20240408	153000	89589090	11980	11980	11980	11980	909
222	20240408	152900	78699270	11960	11960	11960	11960	0
223	20240408	152800	78699270	11960	11960	11960	11960	0
224	20240408	152700	78699270	11960	11960	11960	11960	0
225	20240408	152600	78699270	11960	11960	11960	11960	0
226	20240408	152500	78699270	11960	11960	11960	11960	0
227	20240408	152400	78699270	11960	11960	11960	11960	0
228	20240408	152300	78699270	11960	11960	11960	11960	0
229	20240408	152200	78699270	11960	11960	11960	11960	0
230	20240408	152100	78699270	11960	11960	11960	11960	0
231	20240408	152000	78699270	11960	11960	11960	11960	0
232	20240408	151900	78699270	11960	11960	11960	11960	0
233	20240408	151800	78699270	11960	11960	11960	11960	1
234	20240408	151700	78687310	11950	11950	11950	11950	0
235	20240408	151600	78687310	11950	11950	11950	11950	76
236	20240408	151500	77779110	11950	11950	11950	11950	0
237	20240408	151400	77779110	11950	11950	11950	11950	0
238	20240408	151300	77779110	11950	11950	11950	11950	0
239	20240408	151200	77779110	11950	11950	11950	11950	0
240	20240408	151100	77779110	11950	11950	11950	11950	0
241	20240408	151000	77779110	11950	11950	11950	11950	0
242	20240408	150900	77779110	11950	11950	11950	11950	0
243	20240408	150800	77779110	11950	11960	11960	11950	87
244	20240408	150700	76739180	11970	11970	11970	11970	0
245	20240408	150600	76739180	11970	11970	11970	11970	0
246	20240408	150500	76739180	11970	11970	11970	11970	0
247	20240408	150400	76739180	11970	11970	11970	11970	101
248	20240408	150300	75530210	11970	11970	11970	11970	0
249	20240408	150200	75530210	11970	11970	11970	11970	2
250	20240408	150100	75506270	11970	11970	11970	11970	50
251	20240408	150000	74907770	11970	11970	11970	11970	0
252	20240408	145900	74907770	11970	11970	11970	11970	4
253	20240408	145800	74859890	11970	11970	11970	11970	0
254	20240408	145700	74859890	11970	11970	11970	11970	10
255	20240408	145600	74740190	11970	11970	11970	11970	0
256	20240408	145500	74740190	11970	11970	11970	11970	0
257	20240408	145400	74740190	11970	11970	11970	11970	5
258	20240408	145300	74680340	11970	11970	11970	11970	1
259	20240408	145200	74668370	11970	11970	11970	11970	0
260	20240408	145100	74668370	11970	11970	11970	11970	0
261	20240408	145000	74668370	11970	11970	11970	11970	100
262	20240408	144900	73471370	11970	11970	11970	11970	0
263	20240408	144800	73471370	11970	11970	11970	11970	0
264	20240408	144700	73471370	11970	11970	11970	11970	1
265	20240408	144600	73459400	11970	11970	11970	11970	0
266	20240408	144500	73459400	11970	11970	11970	11970	0
267	20240408	144400	73459400	11970	11970	11970	11970	0
268	20240408	144300	73459400	11970	11970	11970	11970	0
269	20240408	144200	73459400	11970	11970	11970	11970	0
270	20240408	144100	73459400	11970	11970	11970	11970	3
271	20240408	144000	73423490	11970	11970	11970	11970	0
272	20240408	143900	73423490	11970	11970	11970	11970	3
273	20240408	143800	73387580	11970	11970	11970	11970	2
274	20240408	143700	73363640	11970	11970	11970	11970	0
275	20240408	143600	73363640	11970	11970	11970	11970	1
276	20240408	143500	73351670	11970	11970	11970	11970	0
277	20240408	143400	73351670	11970	11970	11970	11970	0
278	20240408	143300	73351670	11970	11970	11970	11970	1
279	20240408	143200	73339700	11970	11950	12010	11950	818
280	20240408	143100	63551940	11950	11960	11960	11950	42
281	20240408	143000	63049970	11970	11970	11970	11970	0
282	20240408	142900	63049970	11970	11970	11970	11970	0
283	20240408	142800	63049970	11970	11970	11970	11970	0
284	20240408	142700	63049970	11970	11970	11970	11970	0
285	20240408	142600	63049970	11970	11970	11970	11970	1
286	20240408	142500	63038000	11970	11970	11970	11970	0
287	20240408	142400	63038000	11970	11970	11970	11970	2
288	20240408	142300	63014060	11970	11970	11970	11970	0
289	20240408	142200	63014060	11970	11970	11970	11970	0
290	20240408	142100	63014060	11970	11970	11970	11970	0
291	20240408	142000	63014060	11970	11970	11970	11970	3
292	20240408	141900	62978150	11970	11970	11970	11970	0
293	20240408	141800	62978150	11970	11970	11970	11970	100
294	20240408	141700	61781150	11970	11970	11970	11970	1
295	20240408	141600	61769180	11970	11970	11970	11970	0
296	20240408	141500	61769180	11970	11970	11970	11970	0
297	20240408	141400	61769180	11970	11970	11970	11970	1
298	20240408	141300	61757210	11960	11960	11960	11960	0
299	20240408	141200	61757210	11960	11960	11960	11960	0
300	20240408	141100	61757210	11960	11960	11960	11960	0
301	20240408	141000	61757210	11960	11960	11960	11960	0
302	20240408	140900	61757210	11960	11960	11960	11960	1
303	20240408	140800	61745250	11970	11970	11970	11970	0
304	20240408	140700	61745250	11970	11970	11970	11970	0
305	20240408	140600	61745250	11970	11970	11970	11970	0
306	20240408	140500	61745250	11970	11970	11970	11970	0
307	20240408	140400	61745250	11970	11970	11970	11970	1
308	20240408	140300	61733280	11970	11970	11970	11970	0
309	20240408	140200	61733280	11970	11970	11970	11970	0
310	20240408	140100	61733280	11970	11970	11970	11970	2
311	20240408	140000	61709340	11970	11970	11970	11970	0
312	20240408	135900	61709340	11970	11970	11970	11970	1
313	20240408	135800	61697370	11970	11970	11970	11970	1
314	20240408	135700	61685400	11970	11970	11970	11970	0
315	20240408	135600	61685400	11970	11970	11970	11970	213
316	20240408	135500	59135790	11970	11970	11970	11970	107
317	20240408	135400	57855000	11970	11970	11970	11970	0
318	20240408	135300	57855000	11970	11970	11970	11970	0
319	20240408	135200	57855000	11970	11970	11970	11970	2
320	20240408	135100	57831060	11970	11970	11970	11970	0
321	20240408	135000	57831060	11970	11970	11970	11970	257
322	20240408	134900	54754770	11970	11970	11970	11970	43
323	20240408	134800	54240060	11970	11970	11970	11970	0
324	20240408	134700	54240060	11970	11970	11970	11970	100
325	20240408	134600	53043060	11970	11970	11970	11970	1
326	20240408	134500	53031090	11970	11970	11970	11970	0
327	20240408	134400	53031090	11970	11970	11970	11970	0
328	20240408	134300	53031090	11970	11970	11970	11970	0
329	20240408	134200	53031090	11970	11970	11970	11970	0
330	20240408	134100	53031090	11970	11970	11970	11970	0
331	20240408	134000	53031090	11970	11970	11970	11970	2
332	20240408	133900	53007150	11970	11970	11970	11970	0
333	20240408	133800	53007150	11970	11970	11970	11970	0
334	20240408	133700	53007150	11970	11970	11970	11970	1
335	20240408	133600	52995180	11990	11990	11990	11990	0
336	20240408	133500	52995180	11990	11990	11990	11990	0
337	20240408	133400	52995180	11990	11990	11990	11990	0
338	20240408	133300	52995180	11990	11980	11990	11950	276
339	20240408	133200	49694330	11990	11990	11990	11990	207
340	20240408	133100	47212400	11990	11990	11990	11990	2
341	20240408	133000	47188420	11990	11990	11990	11990	0
342	20240408	132900	47188420	11990	11990	11990	11990	0
343	20240408	132800	47188420	11990	11990	11990	11990	0
344	20240408	132700	47188420	11990	11990	11990	11990	1
345	20240408	132600	47176430	11990	11990	11990	11990	0
346	20240408	132500	47176430	11990	11990	11990	11990	1
347	20240408	132400	47164440	11990	11990	11990	11990	0
348	20240408	132300	47164440	11990	11990	11990	11990	0
349	20240408	132200	47164440	11990	11990	11990	11990	2
350	20240408	132100	47140460	11990	11990	11990	11990	0
351	20240408	132000	47140460	11990	11990	11990	11990	0
352	20240408	131900	47140460	11990	11990	11990	11990	0
353	20240408	131800	47140460	11990	11990	11990	11990	0
354	20240408	131700	47140460	11990	11990	11990	11990	0
355	20240408	131600	47140460	11990	11990	11990	11990	1
356	20240408	131500	47128470	11990	11990	11990	11990	0
357	20240408	131400	47128470	11990	11990	11990	11990	0
358	20240408	131300	47128470	11990	11990	11990	11990	0
359	20240408	131200	47128470	11990	11990	11990	11990	0
360	20240408	131100	47128470	11990	11990	11990	11990	0
361	20240408	131000	47128470	11990	11990	11990	11990	2
362	20240408	130900	47104490	11980	11980	11980	11980	0
363	20240408	130800	47104490	11980	11980	11980	11980	0
364	20240408	130700	47104490	11980	11980	11980	11980	0
365	20240408	130600	47104490	11980	11980	11980	11980	0
366	20240408	130500	47104490	11980	11980	11980	11980	0
367	20240408	130400	47104490	11980	11980	11980	11980	1
368	20240408	130300	47092510	11980	11980	11980	11980	10
369	20240408	130200	46972710	11980	11980	11980	11980	0
370	20240408	130100	46972710	11980	11980	11980	11980	2
371	20240408	130000	46948750	11980	11980	11980	11980	0
372	20240408	125900	46948750	11980	11980	11980	11980	0
373	20240408	125800	46948750	11980	11980	11980	11980	6
374	20240408	125700	46876870	11980	11980	11980	11980	0
375	20240408	125600	46876870	11980	11980	11980	11980	0
376	20240408	125500	46876870	11980	11980	11980	11980	0
377	20240408	125400	46876870	11980	11980	11980	11980	0
378	20240408	125300	46876870	11980	11980	11980	11980	0
379	20240408	125200	46876870	11980	11980	11980	11980	0
380	20240408	125100	46876870	11980	11980	11980	11980	0
381	20240408	125000	46876870	11980	11980	11980	11980	0
382	20240408	124900	46876870	11980	11980	11980	11980	0
383	20240408	124800	46876870	11980	11980	11980	11980	1
384	20240408	124700	46864890	11980	11980	11980	11980	0
385	20240408	124600	46864890	11980	11980	11980	11980	0
386	20240408	124500	46864890	11980	11980	11980	11980	1
387	20240408	124400	46852910	11980	11980	11980	11980	0
388	20240408	124300	46852910	11980	11980	11980	11980	0
389	20240408	124200	46852910	11980	11980	11980	11980	3
390	20240408	124100	46816970	11980	11980	11980	11980	0
391	20240408	124000	46816970	11980	11980	11980	11980	0
392	20240408	123900	46816970	11980	11980	11980	11980	0
393	20240408	123800	46816970	11980	11980	11980	11980	0
394	20240408	123700	46816970	11980	11980	11980	11980	0
395	20240408	123600	46816970	11980	11980	11980	11980	1
396	20240408	123500	46804990	11980	11980	11980	11980	0
397	20240408	123400	46804990	11980	11980	11980	11980	0
398	20240408	123300	46804990	11980	11980	11980	11980	0
399	20240408	123200	46804990	11980	11980	11980	11980	0
400	20240408	123100	46804990	11980	11980	11980	11980	0
401	20240408	123000	46804990	11980	11980	11980	11980	1
402	20240408	122900	46793010	11970	11970	11970	11970	0
403	20240408	122800	46793010	11970	11970	11970	11970	0
404	20240408	122700	46793010	11970	11970	11970	11970	439
405	20240408	122600	41538180	11980	11980	11980	11980	0
406	20240408	122500	41538180	11980	11980	11980	11980	0
407	20240408	122400	41538180	11980	11980	11980	11980	1
408	20240408	122300	41526200	11980	11980	11980	11980	0
409	20240408	122200	41526200	11980	11980	11980	11980	0
410	20240408	122100	41526200	11980	11970	11980	11970	4
411	20240408	122000	41478290	11980	11980	11980	11980	0
412	20240408	121900	41478290	11980	11980	11980	11980	0
413	20240408	121800	41478290	11980	11980	11980	11980	0
414	20240408	121700	41478290	11980	11980	11980	11980	0
415	20240408	121600	41478290	11980	11980	11980	11980	0
416	20240408	121500	41478290	11980	11980	11980	11980	1
417	20240408	121400	41466310	11980	11980	11980	11980	0
418	20240408	121300	41466310	11980	11980	11980	11980	0
419	20240408	121200	41466310	11980	11980	11980	11980	0
420	20240408	121100	41466310	11980	11980	11980	11980	0
421	20240408	121000	41466310	11980	11980	11980	11980	0
422	20240408	120900	41466310	11980	11980	11980	11980	1
423	20240408	120800	41454330	11960	11960	11960	11960	0
424	20240408	120700	41454330	11960	11960	11960	11960	0
425	20240408	120600	41454330	11960	11960	11960	11960	0
426	20240408	120500	41454330	11960	11960	11960	11960	0
427	20240408	120400	41454330	11960	11960	11960	11960	0
428	20240408	120300	41454330	11960	11960	11960	11960	0
429	20240408	120200	41454330	11960	11960	11960	11960	7
430	20240408	120100	41370610	11980	11980	11980	11980	0
431	20240408	120000	41370610	11980	11980	11980	11980	4
432	20240408	115900	41322690	11980	11980	11980	11980	4
433	20240408	115800	41274770	11980	11980	11980	11980	0
434	20240408	115700	41274770	11980	11980	11980	11980	3
435	20240408	115600	41238830	11980	11980	11980	11980	0
436	20240408	115500	41238830	11980	11980	11980	11980	2
437	20240408	115400	41214870	11980	11980	11980	11980	3
438	20240408	115300	41178930	11980	11980	11980	11980	0
439	20240408	115200	41178930	11980	11980	11980	11980	3
440	20240408	115100	41142990	11980	11980	11980	11980	1
441	20240408	115000	41131010	11970	11980	11980	11970	68
442	20240408	114900	40317030	11980	11980	11980	11980	1
443	20240408	114800	40305050	11980	11980	11980	11980	1
444	20240408	114700	40293070	11980	11980	11980	11980	2
445	20240408	114600	40269110	11980	11980	11980	11980	2
446	20240408	114500	40245150	11990	11990	11990	11990	11
447	20240408	114400	40113260	11990	11990	11990	11990	0
448	20240408	114300	40113260	11990	11990	11990	11990	1
449	20240408	114200	40101270	11990	11990	11990	11990	2
450	20240408	114100	40077290	11990	11990	11990	11990	0
451	20240408	114000	40077290	11990	11960	11990	11960	36
452	20240408	113900	39646700	11960	11960	11960	11960	2
453	20240408	113800	39622780	11960	11960	11960	11960	0
454	20240408	113700	39622780	11960	11960	11960	11960	3
455	20240408	113600	39586900	11960	11960	11960	11960	2
456	20240408	113500	39562980	11960	11960	11960	11960	12
457	20240408	113400	39419460	11960	11960	11960	11960	1
458	20240408	113300	39407500	11960	11960	11960	11960	1
459	20240408	113200	39395540	11960	11960	11960	11960	14
460	20240408	113100	39228100	11960	11960	11960	11960	1
461	20240408	113000	39216140	11960	11960	11960	11960	8
462	20240408	112900	39120460	11960	11960	11960	11960	5
463	20240408	112800	39060660	11960	11960	11960	11960	6
464	20240408	112700	38988900	11960	11960	11960	11960	3
465	20240408	112600	38953020	11960	11960	11960	11960	4
466	20240408	112500	38905180	11960	11960	11960	11950	103
467	20240408	112400	37674300	11950	11970	11970	11950	16
468	20240408	112300	37483080	11970	11970	11970	11970	2
469	20240408	112200	37459140	11970	11970	11970	11970	1
470	20240408	112100	37447170	11970	11970	11970	11970	1
471	20240408	112000	37435200	11960	11960	11960	11960	4
472	20240408	111900	37387360	11960	11960	11960	11960	1
473	20240408	111800	37375400	11960	11960	11960	11960	3
474	20240408	111700	37339520	11960	11960	11960	11960	0
475	20240408	111600	37339520	11960	11960	11960	11960	1
476	20240408	111500	37327560	11960	11960	11960	11960	31
477	20240408	111400	36956800	11960	11970	11970	11960	126
478	20240408	111300	35449820	11980	11980	11980	11980	3
479	20240408	111200	35413880	11980	12000	12000	11980	153
480	20240408	111100	33580630	12000	12000	12000	12000	1
481	20240408	111000	33568630	12000	12000	12000	12000	3
482	20240408	110900	33532630	12000	12000	12000	12000	1
483	20240408	110800	33520630	12000	12000	12000	12000	1
484	20240408	110700	33508630	12000	12000	12000	12000	1
485	20240408	110600	33496630	12000	12000	12000	12000	3
486	20240408	110500	33460630	12000	12000	12000	12000	46
487	20240408	110400	32908630	12010	12010	12010	12010	2
488	20240408	110300	32884610	12010	12000	12010	12000	30
489	20240408	110200	32524580	12010	12010	12010	12010	0
490	20240408	110100	32524580	12010	12010	12010	12000	4
491	20240408	110000	32476550	12010	12010	12010	12010	1
492	20240408	105900	32464540	12010	12010	12010	12010	10
493	20240408	105800	32344440	12010	12010	12010	12010	3
494	20240408	105700	32308410	12010	12010	12010	12010	1
495	20240408	105600	32296400	12010	12010	12010	12010	2
496	20240408	105500	32272380	12010	12010	12010	12010	1
497	20240408	105400	32260370	12010	12010	12010	12010	1
498	20240408	105300	32248360	12010	12010	12010	12010	2
499	20240408	105200	32224340	12010	12010	12010	12010	2
500	20240408	105100	32200320	12010	12010	12010	12010	2
501	20240408	105000	32176300	12010	12010	12010	12010	0
502	20240408	104900	32176300	12010	12010	12010	12010	1
503	20240408	104800	32164290	12010	12010	12010	12010	3
504	20240408	104700	32128260	12010	12010	12010	12010	0
505	20240408	104600	32128260	12010	12010	12010	12010	3
506	20240408	104500	32092230	12010	12010	12010	12010	1
507	20240408	104400	32080220	12010	12010	12010	12010	2
508	20240408	104300	32056200	12010	12010	12010	12010	1
509	20240408	104200	32044190	12010	12010	12010	12010	2
510	20240408	104100	32020170	12010	12010	12010	12010	2
511	20240408	104000	31996150	12010	12010	12010	12010	1
512	20240408	103900	31984140	12010	12010	12010	12010	3
513	20240408	103800	31948110	12010	12010	12010	12010	0
514	20240408	103700	31948110	12010	12010	12010	12010	1
515	20240408	103600	31936100	12010	12010	12010	12010	3
516	20240408	103500	31900070	12010	12010	12010	12010	0
517	20240408	103400	31900070	12010	12010	12010	12010	3
518	20240408	103300	31864040	12010	12010	12010	12010	1
519	20240408	103200	31852030	12010	12010	12010	12010	0
520	20240408	103100	31852030	12010	12010	12010	12010	4
521	20240408	103000	31803990	12010	12010	12010	12010	1
522	20240408	102900	31791980	12010	12000	12010	12000	6
523	20240408	102800	31719970	12000	12000	12000	12000	1
524	20240408	102700	31707970	12000	12000	12000	12000	1
525	20240408	102600	31695970	12000	12000	12000	12000	2
526	20240408	102500	31671970	12000	12000	12000	12000	1
527	20240408	102400	31659970	12000	12000	12000	12000	3
528	20240408	102300	31623970	12000	12000	12000	12000	0
529	20240408	102200	31623970	12000	12000	12000	12000	3
530	20240408	102100	31587970	12000	12000	12000	12000	2
531	20240408	102000	31563970	12010	12010	12010	12010	0
532	20240408	101900	31563970	12010	12010	12010	12010	3
533	20240408	101800	31527940	12010	12010	12010	12010	1
534	20240408	101700	31515930	12010	12010	12010	12010	1
535	20240408	101600	31503920	12000	12000	12000	12000	1
536	20240408	101500	31491920	12000	12000	12000	12000	101
537	20240408	101400	30279920	12010	12010	12010	12010	2
538	20240408	101300	30255900	12010	12010	12010	12010	1
539	20240408	101200	30243890	12010	12010	12010	12010	3
540	20240408	101100	30207860	12010	12010	12010	12010	0
541	20240408	101000	30207860	12010	12010	12010	12010	3
542	20240408	100900	30171830	12010	12010	12010	12010	3
543	20240408	100800	30135800	12010	12010	12010	12010	0
544	20240408	100700	30135800	12010	11980	12010	11980	14
545	20240408	100600	29968050	11970	12030	12040	11960	1051
546	20240408	100500	17392030	11980	12030	12030	11980	510
547	20240408	100400	11272310	12030	12030	12030	12030	1
548	20240408	100300	11260280	12030	12030	12030	12030	1
549	20240408	100200	11248250	12030	12030	12030	12030	5
550	20240408	100100	11188100	12030	12030	12030	12030	2
551	20240408	100000	11164040	12030	12030	12030	12030	3
552	20240408	095900	11127950	12030	12030	12030	12030	0
553	20240408	095800	11127950	12030	12030	12030	12030	0
554	20240408	095700	11127950	12030	12030	12030	12030	0
555	20240408	095600	11127950	12030	12030	12030	12030	0
556	20240408	095500	11127950	12030	12030	12030	12030	30
557	20240408	095400	10767050	12030	12030	12030	12030	0
558	20240408	095300	10767050	12030	12030	12030	12030	0
559	20240408	095200	10767050	12030	12030	12030	12030	0
560	20240408	095100	10767050	12030	12030	12030	12030	10
561	20240408	095000	10646750	12030	12030	12030	12030	0
562	20240408	094900	10646750	12030	12030	12030	12030	0
563	20240408	094800	10646750	12030	12030	12030	12030	0
564	20240408	094700	10646750	12030	12030	12030	12030	50
565	20240408	094600	10045250	12030	12030	12030	12030	0
566	20240408	094500	10045250	12030	12030	12030	12030	1
567	20240408	094400	10033220	12020	12020	12020	12020	155
568	20240408	094300	8170120	12030	12030	12030	12030	0
569	20240408	094200	8170120	12030	12030	12030	12030	0
570	20240408	094100	8170120	12030	12030	12030	12030	1
571	20240408	094000	8158090	12030	12030	12030	12030	12
572	20240408	093900	8013730	12030	12030	12030	12030	0
573	20240408	093800	8013730	12030	12030	12030	12030	0
574	20240408	093700	8013730	12030	12030	12030	12030	0
575	20240408	093600	8013730	12030	12030	12030	12030	0
576	20240408	093500	8013730	12030	12030	12030	12030	0
577	20240408	093400	8013730	12030	12030	12030	12030	0
578	20240408	093300	8013730	12030	12030	12030	12030	0
579	20240408	093200	8013730	12030	12030	12030	12030	0
580	20240408	093100	8013730	12030	12030	12030	12030	0
581	20240408	093000	8013730	12030	12030	12030	12030	0
582	20240408	092900	8013730	12030	12030	12030	12030	0
583	20240408	092800	8013730	12030	12030	12030	12030	0
584	20240408	092700	8013730	12030	12030	12030	12030	0
585	20240408	092600	8013730	12030	12030	12030	12030	0
586	20240408	092500	8013730	12030	12030	12030	12030	0
587	20240408	092400	8013730	12030	12030	12030	12030	10
588	20240408	092300	7893430	12030	12030	12030	12030	0
589	20240408	092200	7893430	12030	12050	12050	12030	107
590	20240408	092100	6604940	12050	12050	12050	12050	0
591	20240408	092000	6604940	12050	12050	12050	12050	0
592	20240408	091900	6604940	12050	12060	12060	12050	41
593	20240408	091800	6110520	12060	12060	12060	12060	14
594	20240408	091700	5941680	12070	12070	12070	12070	0
595	20240408	091600	5941680	12070	12070	12070	12070	0
596	20240408	091500	5941680	12070	12070	12070	12070	1
597	20240408	091400	5929610	12070	12070	12070	12070	10
598	20240408	091300	5808910	12070	12070	12070	12070	0
599	20240408	091200	5808910	12070	12070	12070	12070	0
600	20240408	091100	5808910	12070	12070	12070	12070	0
601	20240408	091000	5808910	12070	12070	12070	12070	100
602	20240408	090900	4601910	12070	12070	12070	12070	2
603	20240408	090800	4577770	12070	12070	12070	12070	1
604	20240408	090700	4565700	12070	12070	12070	12070	0
605	20240408	090600	4565700	12070	12070	12070	12070	0
606	20240408	090500	4565700	12070	12070	12070	12070	0
607	20240408	090400	4565700	12070	12080	12080	12070	58
608	20240408	090300	3865200	12080	12100	12100	12080	126
609	20240408	090200	2341610	12100	12110	12110	12100	88
610	20240408	090100	1276800	12160	12160	12160	12160	0
611	20240408	090000	1276800	12160	12160	12160	12160	105