KissMeData/000050/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183000	29140230	8090	8090	8090	8090	293
3	20240408	182900	29140230	8090	8090	8090	8090	0
4	20240408	182800	29140230	8090	8090	8090	8090	0
5	20240408	182700	29140230	8090	8090	8090	8090	0
6	20240408	182600	29140230	8090	8090	8090	8090	0
7	20240408	182500	29140230	8090	8090	8090	8090	0
8	20240408	182400	29140230	8090	8090	8090	8090	0
9	20240408	182300	29140230	8090	8090	8090	8090	0
10	20240408	182200	29140230	8090	8090	8090	8090	0
11	20240408	182100	29140230	8090	8090	8090	8090	0
12	20240408	182000	29140230	8090	8090	8090	8090	0
13	20240408	181900	29140230	8090	8090	8090	8090	0
14	20240408	181800	29140230	8090	8090	8090	8090	0
15	20240408	181700	29140230	8090	8090	8090	8090	0
16	20240408	181600	29140230	8090	8090	8090	8090	0
17	20240408	181500	29140230	8090	8090	8090	8090	0
18	20240408	181400	29140230	8090	8090	8090	8090	0
19	20240408	181300	29140230	8090	8090	8090	8090	0
20	20240408	181200	29140230	8090	8090	8090	8090	0
21	20240408	181100	29140230	8090	8090	8090	8090	0
22	20240408	181000	29140230	8090	8090	8090	8090	0
23	20240408	180900	29140230	8090	8090	8090	8090	0
24	20240408	180800	29140230	8090	8090	8090	8090	0
25	20240408	180700	29140230	8090	8090	8090	8090	0
26	20240408	180600	29140230	8090	8090	8090	8090	0
27	20240408	180500	29140230	8090	8090	8090	8090	0
28	20240408	180400	29140230	8090	8090	8090	8090	0
29	20240408	180300	29140230	8090	8090	8090	8090	0
30	20240408	180200	29140230	8090	8090	8090	8090	0
31	20240408	180100	29140230	8090	8090	8090	8090	0
32	20240408	180000	29140230	8090	8090	8090	8090	293
33	20240408	175900	29140230	8090	8090	8090	8090	0
34	20240408	175800	29140230	8090	8090	8090	8090	0
35	20240408	175700	29140230	8090	8090	8090	8090	0
36	20240408	175600	29140230	8090	8090	8090	8090	0
37	20240408	175500	29140230	8090	8090	8090	8090	0
38	20240408	175400	29140230	8090	8090	8090	8090	0
39	20240408	175300	29140230	8090	8090	8090	8090	0
40	20240408	175200	29140230	8090	8090	8090	8090	0
41	20240408	175100	29140230	8090	8090	8090	8090	0
42	20240408	175000	29140230	8090	8090	8090	8090	0
43	20240408	174900	29140230	8090	8090	8090	8090	0
44	20240408	174800	29140230	8090	8090	8090	8090	0
45	20240408	174700	29140230	8090	8090	8090	8090	0
46	20240408	174600	29140230	8090	8090	8090	8090	0
47	20240408	174500	29140230	8090	8090	8090	8090	0
48	20240408	174400	29140230	8090	8090	8090	8090	0
49	20240408	174300	29140230	8090	8090	8090	8090	0
50	20240408	174200	29140230	8090	8090	8090	8090	0
51	20240408	174100	29140230	8090	8090	8090	8090	0
52	20240408	174000	29140230	8090	8090	8090	8090	0
53	20240408	173900	29140230	8090	8090	8090	8090	0
54	20240408	173800	29140230	8090	8090	8090	8090	0
55	20240408	173700	29140230	8090	8090	8090	8090	0
56	20240408	173600	29140230	8090	8090	8090	8090	0
57	20240408	173500	29140230	8090	8090	8090	8090	0
58	20240408	173400	29140230	8090	8090	8090	8090	0
59	20240408	173300	29140230	8090	8090	8090	8090	0
60	20240408	173200	29140230	8090	8090	8090	8090	0
61	20240408	173100	29140230	8090	8090	8090	8090	0
62	20240408	173000	29140230	8090	8090	8090	8090	293
63	20240408	172900	29140230	8090	8090	8090	8090	0
64	20240408	172800	29140230	8090	8090	8090	8090	0
65	20240408	172700	29140230	8090	8090	8090	8090	0
66	20240408	172600	29140230	8090	8090	8090	8090	0
67	20240408	172500	29140230	8090	8090	8090	8090	0
68	20240408	172400	29140230	8090	8090	8090	8090	0
69	20240408	172300	29140230	8090	8090	8090	8090	0
70	20240408	172200	29140230	8090	8090	8090	8090	0
71	20240408	172100	29140230	8090	8090	8090	8090	0
72	20240408	172000	29140230	8090	8090	8090	8090	0
73	20240408	171900	29140230	8090	8090	8090	8090	0
74	20240408	171800	29140230	8090	8090	8090	8090	0
75	20240408	171700	29140230	8090	8090	8090	8090	0
76	20240408	171600	29140230	8090	8090	8090	8090	0
77	20240408	171500	29140230	8090	8090	8090	8090	0
78	20240408	171400	29140230	8090	8090	8090	8090	0
79	20240408	171300	29140230	8090	8090	8090	8090	0
80	20240408	171200	29140230	8090	8090	8090	8090	0
81	20240408	171100	29140230	8090	8090	8090	8090	0
82	20240408	171000	29140230	8090	8090	8090	8090	0
83	20240408	170900	29140230	8090	8090	8090	8090	0
84	20240408	170800	29140230	8090	8090	8090	8090	0
85	20240408	170700	29140230	8090	8090	8090	8090	0
86	20240408	170600	29140230	8090	8090	8090	8090	0
87	20240408	170500	29140230	8090	8090	8090	8090	0
88	20240408	170400	29140230	8090	8090	8090	8090	0
89	20240408	170300	29140230	8090	8090	8090	8090	0
90	20240408	170200	29140230	8090	8090	8090	8090	0
91	20240408	170100	29140230	8090	8090	8090	8090	0
92	20240408	170000	29140230	8090	8090	8090	8090	293
93	20240408	165900	29140230	8090	8090	8090	8090	0
94	20240408	165800	29140230	8090	8090	8090	8090	0
95	20240408	165700	29140230	8090	8090	8090	8090	0
96	20240408	165600	29140230	8090	8090	8090	8090	0
97	20240408	165500	29140230	8090	8090	8090	8090	0
98	20240408	165400	29140230	8090	8090	8090	8090	0
99	20240408	165300	29140230	8090	8090	8090	8090	0
100	20240408	165200	29140230	8090	8090	8090	8090	0
101	20240408	165100	29140230	8090	8090	8090	8090	0
102	20240408	165000	29140230	8090	8090	8090	8090	0
103	20240408	164900	29140230	8090	8090	8090	8090	0
104	20240408	164800	29140230	8090	8090	8090	8090	0
105	20240408	164700	29140230	8090	8090	8090	8090	0
106	20240408	164600	29140230	8090	8090	8090	8090	0
107	20240408	164500	29140230	8090	8090	8090	8090	0
108	20240408	164400	29140230	8090	8090	8090	8090	0
109	20240408	164300	29140230	8090	8090	8090	8090	0
110	20240408	164200	29140230	8090	8090	8090	8090	0
111	20240408	164100	29140230	8090	8090	8090	8090	0
112	20240408	164000	29140230	8090	8090	8090	8090	0
113	20240408	163900	29140230	8090	8090	8090	8090	0
114	20240408	163800	29140230	8090	8090	8090	8090	0
115	20240408	163700	29140230	8090	8090	8090	8090	0
116	20240408	163600	29140230	8090	8090	8090	8090	0
117	20240408	163500	29140230	8090	8090	8090	8090	0
118	20240408	163400	29140230	8090	8090	8090	8090	0
119	20240408	163300	29140230	8090	8090	8090	8090	0
120	20240408	163200	29140230	8090	8090	8090	8090	0
121	20240408	163100	29140230	8090	8090	8090	8090	0
122	20240408	163000	29140230	8090	8090	8090	8090	293
123	20240408	162900	29140230	8090	8090	8090	8090	0
124	20240408	162800	29140230	8090	8090	8090	8090	0
125	20240408	162700	29140230	8090	8090	8090	8090	0
126	20240408	162600	29140230	8090	8090	8090	8090	0
127	20240408	162500	29140230	8090	8090	8090	8090	0
128	20240408	162400	29140230	8090	8090	8090	8090	0
129	20240408	162300	29140230	8090	8090	8090	8090	0
130	20240408	162200	29140230	8090	8090	8090	8090	0
131	20240408	162100	29140230	8090	8090	8090	8090	0
132	20240408	162000	29140230	8090	8090	8090	8090	0
133	20240408	161900	29140230	8090	8090	8090	8090	0
134	20240408	161800	29140230	8090	8090	8090	8090	0
135	20240408	161700	29140230	8090	8090	8090	8090	0
136	20240408	161600	29140230	8090	8090	8090	8090	0
137	20240408	161500	29140230	8090	8090	8090	8090	0
138	20240408	161400	29140230	8090	8090	8090	8090	0
139	20240408	161300	29140230	8090	8090	8090	8090	0
140	20240408	161200	29140230	8090	8090	8090	8090	0
141	20240408	161100	29140230	8090	8090	8090	8090	0
142	20240408	161000	29140230	8090	8090	8090	8090	0
143	20240408	160900	29140230	8090	8090	8090	8090	0
144	20240408	160800	29140230	8090	8090	8090	8090	0
145	20240408	160700	29140230	8090	8090	8090	8090	0
146	20240408	160600	29140230	8090	8090	8090	8090	0
147	20240408	160500	29140230	8090	8090	8090	8090	0
148	20240408	160400	29140230	8090	8090	8090	8090	0
149	20240408	160300	29140230	8090	8090	8090	8090	0
150	20240408	160200	29140230	8090	8090	8090	8090	0
151	20240408	160100	29140230	8090	8090	8090	8090	0
152	20240408	160000	29140230	8090	8090	8090	8090	293
153	20240408	155900	29140230	8090	8090	8090	8090	0
154	20240408	155800	29140230	8090	8090	8090	8090	0
155	20240408	155700	29140230	8090	8090	8090	8090	0
156	20240408	155600	29140230	8090	8090	8090	8090	0
157	20240408	155500	29140230	8090	8090	8090	8090	0
158	20240408	155400	29140230	8090	8090	8090	8090	0
159	20240408	155300	29140230	8090	8090	8090	8090	0
160	20240408	155200	29140230	8090	8090	8090	8090	0
161	20240408	155100	29140230	8090	8090	8090	8090	0
162	20240408	155000	29140230	8090	8090	8090	8090	0
163	20240408	154900	29140230	8090	8090	8090	8090	0
164	20240408	154800	29140230	8090	8090	8090	8090	0
165	20240408	154700	29140230	8090	8090	8090	8090	0
166	20240408	154600	29140230	8090	8090	8090	8090	0
167	20240408	154500	29140230	8090	8090	8090	8090	0
168	20240408	154400	29140230	8090	8090	8090	8090	0
169	20240408	154300	29140230	8090	8090	8090	8090	0
170	20240408	154200	29140230	8090	8090	8090	8090	0
171	20240408	154100	29140230	8090	8090	8090	8090	0
172	20240408	154000	29140230	8090	8090	8090	8090	0
173	20240408	153900	29140230	8090	8090	8090	8090	0
174	20240408	153800	29140230	8090	8090	8090	8090	0
175	20240408	153700	29140230	8090	8090	8090	8090	0
176	20240408	153600	29140230	8090	8090	8090	8090	0
177	20240408	153500	29140230	8090	8090	8090	8090	0
178	20240408	153400	29140230	8090	8090	8090	8090	0
179	20240408	153300	29140230	8090	8090	8090	8090	0
180	20240408	153200	29140230	8090	8090	8090	8090	0
181	20240408	153100	29140230	8090	8090	8090	8090	0
182	20240408	153000	29140230	8090	8090	8090	8090	586
183	20240408	152900	26769860	8030	8030	8030	8030	0
184	20240408	152800	26769860	8030	8030	8030	8030	0
185	20240408	152700	26769860	8030	8030	8030	8030	0
186	20240408	152600	26769860	8030	8030	8030	8030	0
187	20240408	152500	26769860	8030	8030	8030	8030	0
188	20240408	152400	26769860	8030	8030	8030	8030	0
189	20240408	152300	26769860	8030	8030	8030	8030	0
190	20240408	152200	26769860	8030	8030	8030	8030	0
191	20240408	152100	26769860	8030	8030	8030	8030	0
192	20240408	152000	26769860	8030	8030	8030	8030	0
193	20240408	151900	26769860	8030	7980	8030	7950	220
194	20240408	151800	25015330	8000	8000	8000	8000	0
195	20240408	151700	25015330	8000	8000	8000	8000	0
196	20240408	151600	25015330	8000	8000	8000	8000	4
197	20240408	151500	24983330	8000	8000	8000	8000	0
198	20240408	151400	24983330	8000	8000	8000	8000	0
199	20240408	151300	24983330	8000	8000	8000	8000	0
200	20240408	151200	24983330	8000	8000	8000	8000	2
201	20240408	151100	24967330	7960	7960	7960	7960	0
202	20240408	151000	24967330	7960	7990	7990	7960	304
203	20240408	150900	22543400	7990	7990	7990	7990	60
204	20240408	150800	22064000	7990	7990	7990	7990	0
205	20240408	150700	22064000	7990	7990	7990	7990	2
206	20240408	150600	22048020	7990	7990	7990	7990	8
207	20240408	150500	21984100	7990	7990	7990	7990	6
208	20240408	150400	21936160	7990	7990	7990	7990	4
209	20240408	150300	21904200	7990	7990	7990	7990	5
210	20240408	150200	21864250	8000	8000	8000	8000	10
211	20240408	150100	21784250	8000	8000	8000	8000	31
212	20240408	150000	21536250	8000	8000	8000	8000	5
213	20240408	145900	21496250	8000	8000	8000	8000	8
214	20240408	145800	21432250	8000	8000	8000	8000	2
215	20240408	145700	21416250	8000	8000	8000	8000	0
216	20240408	145600	21416250	8000	8000	8000	8000	2
217	20240408	145500	21400250	8000	8000	8000	8000	6
218	20240408	145400	21352250	8000	8000	8000	8000	5
219	20240408	145300	21312250	8000	8000	8000	8000	11
220	20240408	145200	21224250	8000	8000	8000	8000	3
221	20240408	145100	21200250	8000	8000	8000	8000	1
222	20240408	145000	21192250	8000	8000	8000	8000	5
223	20240408	144900	21152250	8000	8000	8000	8000	6
224	20240408	144800	21104250	8000	8000	8000	8000	5
225	20240408	144700	21064250	8000	8000	8000	8000	1
226	20240408	144600	21056250	8000	8000	8000	8000	0
227	20240408	144500	21056250	8000	8000	8000	8000	0
228	20240408	144400	21056250	8000	8000	8000	8000	4
229	20240408	144300	21024250	8000	8000	8000	8000	0
230	20240408	144200	21024250	8000	8000	8000	8000	0
231	20240408	144100	21024250	8000	8000	8000	8000	0
232	20240408	144000	21024250	8000	8000	8000	8000	0
233	20240408	143900	21024250	8000	8000	8000	8000	4
234	20240408	143800	20992250	8000	8000	8000	8000	3
235	20240408	143700	20968250	8000	8000	8000	8000	0
236	20240408	143600	20968250	8000	8000	8000	8000	0
237	20240408	143500	20968250	8000	8000	8000	8000	8
238	20240408	143400	20904250	8000	8000	8000	8000	0
239	20240408	143300	20904250	8000	8000	8000	8000	4
240	20240408	143200	20872250	8000	8000	8000	8000	0
241	20240408	143100	20872250	8000	8000	8000	8000	0
242	20240408	143000	20872250	8000	8000	8000	8000	0
243	20240408	142900	20872250	8000	8000	8000	8000	0
244	20240408	142800	20872250	8000	8000	8000	8000	5
245	20240408	142700	20832250	8000	8000	8000	8000	0
246	20240408	142600	20832250	8000	8000	8000	8000	1
247	20240408	142500	20824250	7990	7990	7990	7990	0
248	20240408	142400	20824250	7990	7990	7990	7990	0
249	20240408	142300	20824250	7990	7990	7990	7990	0
250	20240408	142200	20824250	7990	7990	7990	7990	1
251	20240408	142100	20816260	7980	7980	7980	7980	0
252	20240408	142000	20816260	7980	7980	7980	7980	0
253	20240408	141900	20816260	7980	7980	7980	7980	96
254	20240408	141800	20050180	7980	7980	7980	7980	1
255	20240408	141700	20042200	7980	7980	7980	7980	4
256	20240408	141600	20010280	7980	7990	7990	7980	196
257	20240408	141500	18445680	7990	7990	7990	7990	0
258	20240408	141400	18445680	7990	7990	7990	7990	0
259	20240408	141300	18445680	7990	7990	7990	7990	0
260	20240408	141200	18445680	7990	7990	7990	7990	4
261	20240408	141100	18413720	7990	7990	7990	7990	0
262	20240408	141000	18413720	7990	7990	7990	7990	0
263	20240408	140900	18413720	7990	7990	7990	7990	0
264	20240408	140800	18413720	7990	7990	7990	7990	0
265	20240408	140700	18413720	7990	7990	7990	7990	3
266	20240408	140600	18389750	7990	7990	7990	7990	0
267	20240408	140500	18389750	7990	7990	7990	7990	0
268	20240408	140400	18389750	7990	7990	7990	7990	0
269	20240408	140300	18389750	7990	7990	7990	7990	0
270	20240408	140200	18389750	7990	7990	7990	7990	0
271	20240408	140100	18389750	7990	7990	7990	7990	5
272	20240408	140000	18349800	7990	7990	7990	7990	0
273	20240408	135900	18349800	7990	7990	7990	7990	0
274	20240408	135800	18349800	7990	7990	7990	7990	0
275	20240408	135700	18349800	7990	7990	7990	7990	0
276	20240408	135600	18349800	7990	7990	7990	7990	4
277	20240408	135500	18317840	8000	8000	8000	8000	4
278	20240408	135400	18285840	8010	8010	8010	8010	0
279	20240408	135300	18285840	8010	8010	8010	8010	0
280	20240408	135200	18285840	8010	8010	8010	8010	1
281	20240408	135100	18277830	8000	8000	8000	8000	23
282	20240408	135000	18093830	8000	8000	8000	8000	0
283	20240408	134900	18093830	8000	8000	8000	8000	0
284	20240408	134800	18093830	8000	8000	8000	8000	0
285	20240408	134700	18093830	8000	8000	8000	8000	0
286	20240408	134600	18093830	8000	8000	8000	8000	0
287	20240408	134500	18093830	8000	8000	8000	8000	4
288	20240408	134400	18061830	8000	8000	8000	8000	0
289	20240408	134300	18061830	8000	8000	8000	8000	0
290	20240408	134200	18061830	8000	8000	8000	8000	0
291	20240408	134100	18061830	8000	8000	8000	8000	0
292	20240408	134000	18061830	8000	8000	8000	8000	4
293	20240408	133900	18029830	8000	8000	8000	8000	0
294	20240408	133800	18029830	8000	8000	8000	8000	0
295	20240408	133700	18029830	8000	8000	8000	8000	0
296	20240408	133600	18029830	8000	8000	8000	8000	0
297	20240408	133500	18029830	8000	8000	8000	8000	4
298	20240408	133400	17997830	8000	8000	8000	8000	41
299	20240408	133300	17669830	8010	8010	8010	8010	0
300	20240408	133200	17669830	8010	8010	8010	8010	0
301	20240408	133100	17669830	8010	8010	8010	8010	1
302	20240408	133000	17661820	8000	8000	8000	8000	4
303	20240408	132900	17629820	8000	8000	8000	8000	0
304	20240408	132800	17629820	8000	8000	8000	8000	0
305	20240408	132700	17629820	8000	8000	8000	8000	0
306	20240408	132600	17629820	8000	8000	8000	8000	0
307	20240408	132500	17629820	8000	8000	8000	8000	0
308	20240408	132400	17629820	8000	8000	8000	8000	4
309	20240408	132300	17597820	8000	8000	8000	8000	0
310	20240408	132200	17597820	8000	8000	8000	8000	0
311	20240408	132100	17597820	8000	8000	8000	8000	0
312	20240408	132000	17597820	8000	8000	8000	8000	0
313	20240408	131900	17597820	8000	8000	8000	8000	7
314	20240408	131800	17541820	7990	7990	7990	7990	0
315	20240408	131700	17541820	7990	7990	7990	7990	0
316	20240408	131600	17541820	7990	7990	7990	7990	1
317	20240408	131500	17533830	7990	7990	7990	7990	0
318	20240408	131400	17533830	7990	7990	7990	7990	6
319	20240408	131300	17485890	7990	7990	7990	7990	2
320	20240408	131200	17469910	7990	7990	7990	7990	0
321	20240408	131100	17469910	7990	7990	7990	7990	0
322	20240408	131000	17469910	7990	7990	7990	7990	0
323	20240408	130900	17469910	7990	7990	7990	7990	0
324	20240408	130800	17469910	7990	7990	7990	7990	4
325	20240408	130700	17437950	8040	8040	8040	8040	0
326	20240408	130600	17437950	8040	8040	8040	8040	0
327	20240408	130500	17437950	8040	7990	8040	7990	29
328	20240408	130400	17205810	8020	8000	8020	8000	6
329	20240408	130300	17157750	8000	8000	8000	8000	7
330	20240408	130200	17101750	8000	8000	8000	8000	0
331	20240408	130100	17101750	8000	8000	8000	8000	2
332	20240408	130000	17085750	8000	8000	8000	8000	1
333	20240408	125900	17077750	8000	8000	8000	8000	0
334	20240408	125800	17077750	8000	8000	8000	8000	5
335	20240408	125700	17037750	8010	8010	8010	8010	0
336	20240408	125600	17037750	8010	8010	8010	8010	0
337	20240408	125500	17037750	8010	8010	8010	8010	0
338	20240408	125400	17037750	8010	8010	8010	8010	2
339	20240408	125300	17021730	8000	8000	8000	8000	0
340	20240408	125200	17021730	8000	8000	8000	8000	5
341	20240408	125100	16981730	7990	7990	7990	7990	0
342	20240408	125000	16981730	7990	7990	7990	7990	0
343	20240408	124900	16981730	7990	7990	7990	7990	5
344	20240408	124800	16941780	7990	7990	7990	7990	0
345	20240408	124700	16941780	7990	7990	7990	7990	4
346	20240408	124600	16909820	7990	7990	7990	7990	4
347	20240408	124500	16877860	7990	8000	8000	7990	18
348	20240408	124400	16733870	8000	8000	8000	8000	1
349	20240408	124300	16725870	8000	8000	8000	8000	2
350	20240408	124200	16709870	8000	8000	8000	8000	5
351	20240408	124100	16669870	8000	8000	8000	8000	0
352	20240408	124000	16669870	8000	8000	8000	8000	0
353	20240408	123900	16669870	8000	8000	8000	8000	2
354	20240408	123800	16653870	8000	8000	8000	8000	0
355	20240408	123700	16653870	8000	8000	8000	8000	6
356	20240408	123600	16605870	8000	8000	8000	8000	0
357	20240408	123500	16605870	8000	8000	8000	8000	0
358	20240408	123400	16605870	8000	8000	8000	8000	0
359	20240408	123300	16605870	8000	8000	8000	8000	1
360	20240408	123200	16597870	8000	8000	8000	8000	0
361	20240408	123100	16597870	8000	8000	8000	8000	4
362	20240408	123000	16565870	8000	8000	8000	8000	0
363	20240408	122900	16565870	8000	8000	8000	8000	0
364	20240408	122800	16565870	8000	8000	8000	8000	0
365	20240408	122700	16565870	8000	8000	8000	8000	0
366	20240408	122600	16565870	8000	8000	8000	8000	3
367	20240408	122500	16541870	8000	8000	8000	8000	0
368	20240408	122400	16541870	8000	8000	8000	8000	0
369	20240408	122300	16541870	8000	8000	8000	8000	0
370	20240408	122200	16541870	8000	8000	8000	8000	0
371	20240408	122100	16541870	8000	8000	8000	8000	5
372	20240408	122000	16501870	8000	8000	8000	8000	0
373	20240408	121900	16501870	8000	8000	8000	8000	0
374	20240408	121800	16501870	8000	8000	8000	8000	0
375	20240408	121700	16501870	8000	8000	8000	8000	0
376	20240408	121600	16501870	8000	8000	8000	8000	0
377	20240408	121500	16501870	8000	8000	8000	8000	3
378	20240408	121400	16477870	8000	8000	8000	8000	0
379	20240408	121300	16477870	8000	8000	8000	8000	0
380	20240408	121200	16477870	8000	8000	8000	8000	0
381	20240408	121100	16477870	8000	8000	8000	8000	0
382	20240408	121000	16477870	8000	8000	8000	8000	5
383	20240408	120900	16437870	8000	8000	8000	8000	0
384	20240408	120800	16437870	8000	8000	8000	8000	0
385	20240408	120700	16437870	8000	8000	8000	8000	0
386	20240408	120600	16437870	8000	8000	8000	8000	0
387	20240408	120500	16437870	8000	8000	8000	8000	0
388	20240408	120400	16437870	8000	8000	8000	8000	0
389	20240408	120300	16437870	8000	8000	8000	8000	0
390	20240408	120200	16437870	8000	8000	8000	8000	0
391	20240408	120100	16437870	8000	8000	8000	8000	0
392	20240408	120000	16437870	8000	8000	8000	8000	0
393	20240408	115900	16437870	8000	8000	8000	8000	0
394	20240408	115800	16437870	8000	8000	8000	8000	2
395	20240408	115700	16421870	8000	8000	8000	8000	0
396	20240408	115600	16421870	8000	8000	8000	8000	0
397	20240408	115500	16421870	8000	8000	8000	8000	0
398	20240408	115400	16421870	8000	8000	8000	8000	1
399	20240408	115300	16413870	8000	8000	8000	8000	0
400	20240408	115200	16413870	8000	8000	8000	8000	18
401	20240408	115100	16269870	8000	8000	8000	8000	2
402	20240408	115000	16253870	8000	8000	8000	8000	1
403	20240408	114900	16245870	8000	8000	8000	8000	0
404	20240408	114800	16245870	8000	8000	8000	8000	0
405	20240408	114700	16245870	8000	8000	8000	8000	0
406	20240408	114600	16245870	8000	8000	8000	8000	0
407	20240408	114500	16245870	8000	8000	8000	8000	0
408	20240408	114400	16245870	8000	8000	8000	8000	2
409	20240408	114300	16229870	8000	8000	8000	8000	1
410	20240408	114200	16221870	8000	8000	8000	8000	0
411	20240408	114100	16221870	8000	8000	8000	8000	0
412	20240408	114000	16221870	8000	8000	8000	8000	0
413	20240408	113900	16221870	8000	8000	8000	8000	0
414	20240408	113800	16221870	8000	8000	8000	8000	2
415	20240408	113700	16205870	8000	8000	8000	8000	0
416	20240408	113600	16205870	8000	8000	8000	8000	0
417	20240408	113500	16205870	8000	8000	8000	8000	0
418	20240408	113400	16205870	8000	8000	8000	8000	0
419	20240408	113300	16205870	8000	8000	8000	8000	0
420	20240408	113200	16205870	8000	8000	8000	8000	0
421	20240408	113100	16205870	8000	8000	8000	8000	1
422	20240408	113000	16197870	8000	8000	8000	8000	0
423	20240408	112900	16197870	8000	8000	8000	8000	0
424	20240408	112800	16197870	8000	8000	8000	8000	0
425	20240408	112700	16197870	8000	8000	8000	8000	1
426	20240408	112600	16189870	8030	8030	8030	8030	0
427	20240408	112500	16189870	8030	8030	8030	8030	0
428	20240408	112400	16189870	8030	8030	8030	8030	0
429	20240408	112300	16189870	8030	8030	8030	8030	0
430	20240408	112200	16189870	8030	8030	8030	8030	0
431	20240408	112100	16189870	8030	8030	8030	8030	0
432	20240408	112000	16189870	8030	8030	8030	8030	13
433	20240408	111900	16085480	8000	8000	8000	8000	1
434	20240408	111800	16077480	8000	8000	8000	8000	2
435	20240408	111700	16061480	8000	8000	8000	8000	0
436	20240408	111600	16061480	8000	8000	8000	8000	0
437	20240408	111500	16061480	8000	8000	8000	8000	0
438	20240408	111400	16061480	8000	8000	8000	8000	0
439	20240408	111300	16061480	8000	8000	8000	8000	0
440	20240408	111200	16061480	8000	8000	8000	8000	4
441	20240408	111100	16029480	8000	8000	8000	8000	0
442	20240408	111000	16029480	8000	8000	8000	8000	0
443	20240408	110900	16029480	8000	8000	8000	8000	0
444	20240408	110800	16029480	8000	8000	8000	8000	0
445	20240408	110700	16029480	8000	8000	8000	8000	1
446	20240408	110600	16021480	8000	8000	8000	8000	0
447	20240408	110500	16021480	8000	8000	8000	8000	1
448	20240408	110400	16013480	8000	8000	8000	8000	0
449	20240408	110300	16013480	8000	8000	8000	8000	0
450	20240408	110200	16013480	8000	8000	8000	8000	0
451	20240408	110100	16013480	8000	8000	8000	8000	0
452	20240408	110000	16013480	8000	8000	8000	8000	1
453	20240408	105900	16005480	8000	8000	8000	8000	0
454	20240408	105800	16005480	8000	8000	8000	8000	0
455	20240408	105700	16005480	8000	8000	8000	8000	0
456	20240408	105600	16005480	8000	8000	8000	8000	0
457	20240408	105500	16005480	8000	8000	8000	8000	1
458	20240408	105400	15997480	8000	8000	8000	8000	0
459	20240408	105300	15997480	8000	8000	8000	8000	0
460	20240408	105200	15997480	8000	8000	8000	8000	0
461	20240408	105100	15997480	8000	8000	8000	8000	0
462	20240408	105000	15997480	8000	8000	8000	8000	0
463	20240408	104900	15997480	8000	8000	8000	8000	0
464	20240408	104800	15997480	8000	8000	8000	8000	1
465	20240408	104700	15989480	8000	8000	8000	8000	0
466	20240408	104600	15989480	8000	8000	8000	8000	0
467	20240408	104500	15989480	8000	8000	8000	8000	2
468	20240408	104400	15973480	8000	8000	8000	8000	0
469	20240408	104300	15973480	8000	8000	8000	8000	2
470	20240408	104200	15957480	8000	8000	8000	8000	0
471	20240408	104100	15957480	8000	8000	8000	8000	0
472	20240408	104000	15957480	8000	8000	8000	8000	0
473	20240408	103900	15957480	8000	7990	8000	7990	500
474	20240408	103800	11957490	7980	7980	7980	7980	0
475	20240408	103700	11957490	7980	7980	7980	7980	3
476	20240408	103600	11933550	7980	7980	7980	7980	3
477	20240408	103500	11909610	7980	7980	7980	7980	5
478	20240408	103400	11869710	7980	7980	7980	7980	2
479	20240408	103300	11853750	7990	7990	7990	7990	25
480	20240408	103200	11654000	7990	7990	7990	7990	9
481	20240408	103100	11582090	7990	7990	7990	7990	0
482	20240408	103000	11582090	7990	7990	7990	7990	1
483	20240408	102900	11574100	7990	7990	7990	7990	2
484	20240408	102800	11558120	7990	7990	7990	7990	1
485	20240408	102700	11550130	7990	7990	7990	7990	3
486	20240408	102600	11526160	7990	7990	7990	7990	1
487	20240408	102500	11518170	7980	8000	8000	7980	7
488	20240408	102400	11462240	8000	8000	8000	8000	1
489	20240408	102300	11454240	8030	8030	8030	8030	0
490	20240408	102200	11454240	8030	8030	8030	8030	1
491	20240408	102100	11446210	8040	8040	8040	8040	0
492	20240408	102000	11446210	8040	8040	8040	8040	0
493	20240408	101900	11446210	8040	8040	8040	8040	0
494	20240408	101800	11446210	8040	8070	8070	8040	500
495	20240408	101700	7426120	8090	8090	8090	8090	1
496	20240408	101600	7418030	8100	8100	8100	8100	0
497	20240408	101500	7418030	8100	8100	8100	8100	0
498	20240408	101400	7418030	8100	8040	8100	8040	8
499	20240408	101300	7353410	8030	8030	8030	8030	2
500	20240408	101200	7337350	8020	8000	8020	8000	3
501	20240408	101100	7313310	8100	8020	8100	8020	3
502	20240408	101000	7289090	8010	8010	8010	8010	0
503	20240408	100900	7289090	8010	8010	8010	8010	0
504	20240408	100800	7289090	8010	8010	8010	8010	0
505	20240408	100700	7289090	8010	8010	8010	8010	0
506	20240408	100600	7289090	8010	8010	8010	8010	6
507	20240408	100500	7241030	8010	8010	8010	8010	4
508	20240408	100400	7208990	8030	8030	8030	8030	0
509	20240408	100300	7208990	8030	8030	8030	8030	0
510	20240408	100200	7208990	8030	8030	8030	8030	2
511	20240408	100100	7192930	8010	8010	8010	8010	0
512	20240408	100000	7192930	8010	8020	8020	8010	4
513	20240408	095900	7160870	8030	8030	8030	8030	0
514	20240408	095800	7160870	8030	8030	8030	8030	0
515	20240408	095700	7160870	8030	8030	8030	8030	0
516	20240408	095600	7160870	8030	8030	8030	8030	0
517	20240408	095500	7160870	8030	8030	8030	8030	0
518	20240408	095400	7160870	8030	8030	8030	8030	0
519	20240408	095300	7160870	8030	8040	8040	8030	4
520	20240408	095200	7128740	8050	8050	8050	8050	0
521	20240408	095100	7128740	8050	8050	8050	8050	0
522	20240408	095000	7128740	8050	8050	8050	8050	0
523	20240408	094900	7128740	8050	8050	8050	8050	0
524	20240408	094800	7128740	8050	8050	8050	8050	0
525	20240408	094700	7128740	8050	8080	8080	8050	2
526	20240408	094600	7112610	8040	8030	8040	8030	6
527	20240408	094500	7064390	8070	8030	8070	8030	7
528	20240408	094400	7008140	8030	8030	8030	8030	2
529	20240408	094300	6992080	8090	8090	8090	8090	0
530	20240408	094200	6992080	8090	8090	8090	8090	0
531	20240408	094100	6992080	8090	8090	8090	8090	0
532	20240408	094000	6992080	8090	8090	8090	8090	0
533	20240408	093900	6992080	8090	8000	8090	8000	3
534	20240408	093800	6967990	8000	7990	8000	7990	503
535	20240408	093700	2944000	7990	7990	7990	7990	1
536	20240408	093600	2936010	7990	7990	7990	7990	5
537	20240408	093500	2896060	7990	7990	7990	7990	100
538	20240408	093400	2097060	8000	8000	8000	8000	0
539	20240408	093300	2097060	8000	8000	8000	8000	0
540	20240408	093200	2097060	8000	8000	8000	8000	0
541	20240408	093100	2097060	8000	8000	8000	8000	0
542	20240408	093000	2097060	8000	8000	8000	7990	9
543	20240408	092900	2025110	8000	8000	8000	8000	17
544	20240408	092800	1889110	8000	8000	8000	8000	0
545	20240408	092700	1889110	8000	8000	8000	8000	0
546	20240408	092600	1889110	8000	8000	8000	8000	1
547	20240408	092500	1881110	8000	8000	8000	8000	0
548	20240408	092400	1881110	8000	8000	8000	8000	0
549	20240408	092300	1881110	8000	7990	8000	7990	2
550	20240408	092200	1865120	7990	7990	7990	7990	3
551	20240408	092100	1841150	8000	8000	8000	8000	0
552	20240408	092000	1841150	8000	8010	8010	8000	29
553	20240408	091900	1609050	8020	8020	8020	8020	2
554	20240408	091800	1593010	8030	8030	8030	8030	3
555	20240408	091700	1568920	8010	8010	8010	8010	2
556	20240408	091600	1552900	8000	8000	8010	8000	35
557	20240408	091500	1272590	7960	8030	8030	7960	80
558	20240408	091400	632680	8120	8120	8120	8120	0
559	20240408	091300	632680	8120	8120	8120	8120	0
560	20240408	091200	632680	8120	8120	8120	8120	0
561	20240408	091100	632680	8120	8070	8120	8070	6
562	20240408	091000	584130	8040	8040	8040	8040	0
563	20240408	090900	584130	8040	8040	8040	8040	0
564	20240408	090800	584130	8040	8040	8040	8040	0
565	20240408	090700	584130	8040	8040	8040	8040	0
566	20240408	090600	584130	8040	8090	8090	8030	24
567	20240408	090500	390970	8170	8170	8170	8170	0
568	20240408	090400	390970	8170	8170	8170	8170	0
569	20240408	090300	390970	8170	8170	8170	8170	0
570	20240408	090200	390970	8170	8150	8170	8150	37
571	20240408	090100	89100	8100	8100	8100	8100	0
572	20240408	090000	89100	8100	8100	8100	8100	11