KissMeData/094940/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	194900	293905780	7960	7960	7960	7960	80
3	20240412	194800	293905780	7960	7960	7960	7960	0
4	20240412	194700	293905780	7960	7960	7960	7960	0
5	20240412	194600	293905780	7960	7960	7960	7960	0
6	20240412	194500	293905780	7960	7960	7960	7960	0
7	20240412	194400	293905780	7960	7960	7960	7960	0
8	20240412	194300	293905780	7960	7960	7960	7960	0
9	20240412	194200	293905780	7960	7960	7960	7960	0
10	20240412	194100	293905780	7960	7960	7960	7960	0
11	20240412	194000	293905780	7960	7960	7960	7960	0
12	20240412	193900	293905780	7960	7960	7960	7960	0
13	20240412	193800	293905780	7960	7960	7960	7960	0
14	20240412	193700	293905780	7960	7960	7960	7960	0
15	20240412	193600	293905780	7960	7960	7960	7960	0
16	20240412	193500	293905780	7960	7960	7960	7960	0
17	20240412	193400	293905780	7960	7960	7960	7960	0
18	20240412	193300	293905780	7960	7960	7960	7960	0
19	20240412	193200	293905780	7960	7960	7960	7960	0
20	20240412	193100	293905780	7960	7960	7960	7960	0
21	20240412	193000	293905780	7960	7960	7960	7960	0
22	20240412	192900	293905780	7960	7960	7960	7960	0
23	20240412	192800	293905780	7960	7960	7960	7960	0
24	20240412	192700	293905780	7960	7960	7960	7960	0
25	20240412	192600	293905780	7960	7960	7960	7960	0
26	20240412	192500	293905780	7960	7960	7960	7960	0
27	20240412	192400	293905780	7960	7960	7960	7960	0
28	20240412	192300	293905780	7960	7960	7960	7960	0
29	20240412	192200	293905780	7960	7960	7960	7960	0
30	20240412	192100	293905780	7960	7960	7960	7960	0
31	20240412	192000	293905780	7960	7960	7960	7960	0
32	20240412	191900	293905780	7960	7960	7960	7960	80
33	20240412	191800	293905780	7960	7960	7960	7960	0
34	20240412	191700	293905780	7960	7960	7960	7960	0
35	20240412	191600	293905780	7960	7960	7960	7960	0
36	20240412	191500	293905780	7960	7960	7960	7960	0
37	20240412	191400	293905780	7960	7960	7960	7960	0
38	20240412	191300	293905780	7960	7960	7960	7960	0
39	20240412	191200	293905780	7960	7960	7960	7960	0
40	20240412	191100	293905780	7960	7960	7960	7960	0
41	20240412	191000	293905780	7960	7960	7960	7960	0
42	20240412	190900	293905780	7960	7960	7960	7960	0
43	20240412	190800	293905780	7960	7960	7960	7960	0
44	20240412	190700	293905780	7960	7960	7960	7960	0
45	20240412	190600	293905780	7960	7960	7960	7960	0
46	20240412	190500	293905780	7960	7960	7960	7960	0
47	20240412	190400	293905780	7960	7960	7960	7960	0
48	20240412	190300	293905780	7960	7960	7960	7960	0
49	20240412	190200	293905780	7960	7960	7960	7960	0
50	20240412	190100	293905780	7960	7960	7960	7960	0
51	20240412	190000	293905780	7960	7960	7960	7960	0
52	20240412	185900	293905780	7960	7960	7960	7960	0
53	20240412	185800	293905780	7960	7960	7960	7960	0
54	20240412	185700	293905780	7960	7960	7960	7960	0
55	20240412	185600	293905780	7960	7960	7960	7960	0
56	20240412	185500	293905780	7960	7960	7960	7960	0
57	20240412	185400	293905780	7960	7960	7960	7960	0
58	20240412	185300	293905780	7960	7960	7960	7960	0
59	20240412	185200	293905780	7960	7960	7960	7960	0
60	20240412	185100	293905780	7960	7960	7960	7960	0
61	20240412	185000	293905780	7960	7960	7960	7960	0
62	20240412	184900	293905780	7960	7960	7960	7960	80
63	20240412	184800	293905780	7960	7960	7960	7960	0
64	20240412	184700	293905780	7960	7960	7960	7960	0
65	20240412	184600	293905780	7960	7960	7960	7960	0
66	20240412	184500	293905780	7960	7960	7960	7960	0
67	20240412	184400	293905780	7960	7960	7960	7960	0
68	20240412	184300	293905780	7960	7960	7960	7960	0
69	20240412	184200	293905780	7960	7960	7960	7960	0
70	20240412	184100	293905780	7960	7960	7960	7960	0
71	20240412	184000	293905780	7960	7960	7960	7960	0
72	20240412	183900	293905780	7960	7960	7960	7960	0
73	20240412	183800	293905780	7960	7960	7960	7960	0
74	20240412	183700	293905780	7960	7960	7960	7960	0
75	20240412	183600	293905780	7960	7960	7960	7960	0
76	20240412	183500	293905780	7960	7960	7960	7960	0
77	20240412	183400	293905780	7960	7960	7960	7960	0
78	20240412	183300	293905780	7960	7960	7960	7960	0
79	20240412	183200	293905780	7960	7960	7960	7960	0
80	20240412	183100	293905780	7960	7960	7960	7960	0
81	20240412	183000	293905780	7960	7960	7960	7960	0
82	20240412	182900	293905780	7960	7960	7960	7960	0
83	20240412	182800	293905780	7960	7960	7960	7960	0
84	20240412	182700	293905780	7960	7960	7960	7960	0
85	20240412	182600	293905780	7960	7960	7960	7960	0
86	20240412	182500	293905780	7960	7960	7960	7960	0
87	20240412	182400	293905780	7960	7960	7960	7960	0
88	20240412	182300	293905780	7960	7960	7960	7960	0
89	20240412	182200	293905780	7960	7960	7960	7960	0
90	20240412	182100	293905780	7960	7960	7960	7960	0
91	20240412	182000	293905780	7960	7960	7960	7960	0
92	20240412	181900	293905780	7960	7960	7960	7960	80
93	20240412	181800	293905780	7960	7960	7960	7960	0
94	20240412	181700	293905780	7960	7960	7960	7960	0
95	20240412	181600	293905780	7960	7960	7960	7960	0
96	20240412	181500	293905780	7960	7960	7960	7960	0
97	20240412	181400	293905780	7960	7960	7960	7960	0
98	20240412	181300	293905780	7960	7960	7960	7960	0
99	20240412	181200	293905780	7960	7960	7960	7960	0
100	20240412	181100	293905780	7960	7960	7960	7960	0
101	20240412	181000	293905780	7960	7960	7960	7960	0
102	20240412	180900	293905780	7960	7960	7960	7960	0
103	20240412	180800	293905780	7960	7960	7960	7960	0
104	20240412	180700	293905780	7960	7960	7960	7960	0
105	20240412	180600	293905780	7960	7960	7960	7960	0
106	20240412	180500	293905780	7960	7960	7960	7960	0
107	20240412	180400	293905780	7960	7960	7960	7960	0
108	20240412	180300	293905780	7960	7960	7960	7960	0
109	20240412	180200	293905780	7960	7960	7960	7960	0
110	20240412	180100	293905780	7960	7960	7960	7960	0
111	20240412	180000	293905780	7960	7960	7960	7960	0
112	20240412	175900	293905780	7960	7960	7960	7960	0
113	20240412	175800	293905780	7960	7960	7960	7960	0
114	20240412	175700	293905780	7960	7960	7960	7960	0
115	20240412	175600	293905780	7960	7960	7960	7960	0
116	20240412	175500	293905780	7960	7960	7960	7960	0
117	20240412	175400	293905780	7960	7960	7960	7960	0
118	20240412	175300	293905780	7960	7960	7960	7960	0
119	20240412	175200	293905780	7960	7960	7960	7960	0
120	20240412	175100	293905780	7960	7960	7960	7960	0
121	20240412	175000	293905780	7960	7960	7960	7960	0
122	20240412	174900	293905780	7960	7960	7960	7960	80
123	20240412	174800	293905780	7960	7960	7960	7960	0
124	20240412	174700	293905780	7960	7960	7960	7960	0
125	20240412	174600	293905780	7960	7960	7960	7960	0
126	20240412	174500	293905780	7960	7960	7960	7960	0
127	20240412	174400	293905780	7960	7960	7960	7960	0
128	20240412	174300	293905780	7960	7960	7960	7960	0
129	20240412	174200	293905780	7960	7960	7960	7960	0
130	20240412	174100	293905780	7960	7960	7960	7960	0
131	20240412	174000	293905780	7960	7960	7960	7960	0
132	20240412	173900	293905780	7960	7960	7960	7960	0
133	20240412	173800	293905780	7960	7960	7960	7960	0
134	20240412	173700	293905780	7960	7960	7960	7960	0
135	20240412	173600	293905780	7960	7960	7960	7960	0
136	20240412	173500	293905780	7960	7960	7960	7960	0
137	20240412	173400	293905780	7960	7960	7960	7960	0
138	20240412	173300	293905780	7960	7960	7960	7960	0
139	20240412	173200	293905780	7960	7960	7960	7960	0
140	20240412	173100	293905780	7960	7960	7960	7960	0
141	20240412	173000	293905780	7960	7960	7960	7960	0
142	20240412	172900	293905780	7960	7960	7960	7960	0
143	20240412	172800	293905780	7960	7960	7960	7960	0
144	20240412	172700	293905780	7960	7960	7960	7960	0
145	20240412	172600	293905780	7960	7960	7960	7960	0
146	20240412	172500	293905780	7960	7960	7960	7960	0
147	20240412	172400	293905780	7960	7960	7960	7960	0
148	20240412	172300	293905780	7960	7960	7960	7960	0
149	20240412	172200	293905780	7960	7960	7960	7960	0
150	20240412	172100	293905780	7960	7960	7960	7960	0
151	20240412	172000	293905780	7960	7960	7960	7960	0
152	20240412	171900	293905780	7960	7960	7960	7960	80
153	20240412	171800	293905780	7960	7960	7960	7960	0
154	20240412	171700	293905780	7960	7960	7960	7960	0
155	20240412	171600	293905780	7960	7960	7960	7960	0
156	20240412	171500	293905780	7960	7960	7960	7960	0
157	20240412	171400	293905780	7960	7960	7960	7960	0
158	20240412	171300	293905780	7960	7960	7960	7960	0
159	20240412	171200	293905780	7960	7960	7960	7960	0
160	20240412	171100	293905780	7960	7960	7960	7960	0
161	20240412	171000	293905780	7960	7960	7960	7960	0
162	20240412	170900	293905780	7960	7960	7960	7960	0
163	20240412	170800	293905780	7960	7960	7960	7960	0
164	20240412	170700	293905780	7960	7960	7960	7960	0
165	20240412	170600	293905780	7960	7960	7960	7960	0
166	20240412	170500	293905780	7960	7960	7960	7960	0
167	20240412	170400	293905780	7960	7960	7960	7960	0
168	20240412	170300	293905780	7960	7960	7960	7960	0
169	20240412	170200	293905780	7960	7960	7960	7960	0
170	20240412	170100	293905780	7960	7960	7960	7960	0
171	20240412	170000	293905780	7960	7960	7960	7960	0
172	20240412	165900	293905780	7960	7960	7960	7960	0
173	20240412	165800	293905780	7960	7960	7960	7960	0
174	20240412	165700	293905780	7960	7960	7960	7960	0
175	20240412	165600	293905780	7960	7960	7960	7960	0
176	20240412	165500	293905780	7960	7960	7960	7960	0
177	20240412	165400	293905780	7960	7960	7960	7960	0
178	20240412	165300	293905780	7960	7960	7960	7960	0
179	20240412	165200	293905780	7960	7960	7960	7960	0
180	20240412	165100	293905780	7960	7960	7960	7960	0
181	20240412	165000	293905780	7960	7960	7960	7960	0
182	20240412	164900	293905780	7960	7960	7960	7960	80
183	20240412	164800	293905780	7960	7960	7960	7960	0
184	20240412	164700	293905780	7960	7960	7960	7960	0
185	20240412	164600	293905780	7960	7960	7960	7960	0
186	20240412	164500	293905780	7960	7960	7960	7960	0
187	20240412	164400	293905780	7960	7960	7960	7960	0
188	20240412	164300	293905780	7960	7960	7960	7960	0
189	20240412	164200	293905780	7960	7960	7960	7960	0
190	20240412	164100	293905780	7960	7960	7960	7960	0
191	20240412	164000	293905780	7960	7960	7960	7960	0
192	20240412	163900	293905780	7960	7960	7960	7960	0
193	20240412	163800	293905780	7960	7960	7960	7960	0
194	20240412	163700	293905780	7960	7960	7960	7960	0
195	20240412	163600	293905780	7960	7960	7960	7960	0
196	20240412	163500	293905780	7960	7960	7960	7960	0
197	20240412	163400	293905780	7960	7960	7960	7960	0
198	20240412	163300	293905780	7960	7960	7960	7960	0
199	20240412	163200	293905780	7960	7960	7960	7960	0
200	20240412	163100	293905780	7960	7960	7960	7960	0
201	20240412	163000	293905780	7960	7960	7960	7960	0
202	20240412	162900	293905780	7960	7960	7960	7960	0
203	20240412	162800	293905780	7960	7960	7960	7960	0
204	20240412	162700	293905780	7960	7960	7960	7960	0
205	20240412	162600	293905780	7960	7960	7960	7960	0
206	20240412	162500	293905780	7960	7960	7960	7960	0
207	20240412	162400	293905780	7960	7960	7960	7960	0
208	20240412	162300	293905780	7960	7960	7960	7960	0
209	20240412	162200	293905780	7960	7960	7960	7960	0
210	20240412	162100	293905780	7960	7960	7960	7960	0
211	20240412	162000	293905780	7960	7960	7960	7960	0
212	20240412	161900	293905780	7960	7960	7960	7960	80
213	20240412	161800	293905780	7960	7960	7960	7960	0
214	20240412	161700	293905780	7960	7960	7960	7960	0
215	20240412	161600	293905780	7960	7960	7960	7960	0
216	20240412	161500	293905780	7960	7960	7960	7960	0
217	20240412	161400	293905780	7960	7960	7960	7960	0
218	20240412	161300	293905780	7960	7960	7960	7960	0
219	20240412	161200	293905780	7960	7960	7960	7960	0
220	20240412	161100	293905780	7960	7960	7960	7960	0
221	20240412	161000	293905780	7960	7960	7960	7960	0
222	20240412	160900	293905780	7960	7960	7960	7960	0
223	20240412	160800	293905780	7960	7960	7960	7960	0
224	20240412	160700	293905780	7960	7960	7960	7960	0
225	20240412	160600	293905780	7960	7960	7960	7960	0
226	20240412	160500	293905780	7960	7960	7960	7960	0
227	20240412	160400	293905780	7960	7960	7960	7960	0
228	20240412	160300	293905780	7960	7960	7960	7960	0
229	20240412	160200	293905780	7960	7960	7960	7960	0
230	20240412	160100	293905780	7960	7960	7960	7960	0
231	20240412	160000	293905780	7960	7960	7960	7960	0
232	20240412	155900	293905780	7960	7960	7960	7960	0
233	20240412	155800	293905780	7960	7960	7960	7960	0
234	20240412	155700	293905780	7960	7960	7960	7960	0
235	20240412	155600	293905780	7960	7960	7960	7960	0
236	20240412	155500	293905780	7960	7960	7960	7960	0
237	20240412	155400	293905780	7960	7960	7960	7960	0
238	20240412	155300	293905780	7960	7960	7960	7960	0
239	20240412	155200	293905780	7960	7960	7960	7960	0
240	20240412	155100	293905780	7960	7960	7960	7960	0
241	20240412	155000	293905780	7960	7960	7960	7960	0
242	20240412	154900	293905780	7960	7960	7960	7960	80
243	20240412	154800	293905780	7960	7960	7960	7960	0
244	20240412	154700	293905780	7960	7960	7960	7960	0
245	20240412	154600	293905780	7960	7960	7960	7960	0
246	20240412	154500	293905780	7960	7960	7960	7960	0
247	20240412	154400	293905780	7960	7960	7960	7960	0
248	20240412	154300	293905780	7960	7960	7960	7960	0
249	20240412	154200	293905780	7960	7960	7960	7960	0
250	20240412	154100	293905780	7960	7960	7960	7960	0
251	20240412	154000	293905780	7960	7960	7960	7960	0
252	20240412	153900	293905780	7960	7960	7960	7960	0
253	20240412	153800	293905780	7960	7960	7960	7960	0
254	20240412	153700	293905780	7960	7960	7960	7960	0
255	20240412	153600	293905780	7960	7960	7960	7960	0
256	20240412	153500	293905780	7960	7960	7960	7960	0
257	20240412	153400	293905780	7960	7960	7960	7960	0
258	20240412	153300	293905780	7960	7960	7960	7960	0
259	20240412	153200	293905780	7960	7960	7960	7960	0
260	20240412	153100	293905780	7960	7960	7960	7960	0
261	20240412	153000	293905780	7960	7960	7960	7960	80
262	20240412	152900	293268980	8000	8000	8000	8000	0
263	20240412	152800	293268980	8000	8000	8000	8000	0
264	20240412	152700	293268980	8000	8000	8000	8000	0
265	20240412	152600	293268980	8000	8000	8000	8000	0
266	20240412	152500	293268980	8000	8000	8000	8000	0
267	20240412	152400	293268980	8000	8000	8000	8000	0
268	20240412	152300	293268980	8000	8000	8000	8000	0
269	20240412	152200	293268980	8000	8000	8000	8000	0
270	20240412	152100	293268980	8000	8000	8000	8000	0
271	20240412	152000	293268980	8000	8000	8000	8000	0
272	20240412	151900	293268980	8000	7940	8000	7940	746
273	20240412	151800	287307710	7980	7980	7980	7980	0
274	20240412	151700	287307710	7980	7980	7980	7980	0
275	20240412	151600	287307710	7980	7980	7980	7980	0
276	20240412	151500	287307710	7980	7980	7980	7980	5
277	20240412	151400	287267810	7980	7980	7980	7980	0
278	20240412	151300	287267810	7980	7980	7980	7980	1
279	20240412	151200	287259830	7930	7930	7930	7930	0
280	20240412	151100	287259830	7930	7930	7930	7930	0
281	20240412	151000	287259830	7930	7930	7930	7930	100
282	20240412	150900	286466830	7930	7930	7970	7930	139
283	20240412	150800	285362510	7950	7950	7950	7950	1
284	20240412	150700	285354560	7930	7930	7930	7930	0
285	20240412	150600	285354560	7930	7930	7930	7930	0
286	20240412	150500	285354560	7930	7930	7930	7930	0
287	20240412	150400	285354560	7930	7930	7930	7930	2
288	20240412	150300	285338700	7930	7930	7930	7930	0
289	20240412	150200	285338700	7930	7930	7930	7930	0
290	20240412	150100	285338700	7930	7930	7930	7930	0
291	20240412	150000	285338700	7930	7930	7930	7930	0
292	20240412	145900	285338700	7930	7930	7930	7930	0
293	20240412	145800	285338700	7930	7930	7930	7930	0
294	20240412	145700	285338700	7930	7910	7930	7880	1830
295	20240412	145600	270897600	7910	7910	7910	7910	1
296	20240412	145500	270889690	7910	7910	7910	7910	19
297	20240412	145400	270739400	7910	7930	7930	7910	1003
298	20240412	145300	262802270	7930	7950	7950	7930	700
299	20240412	145200	257248140	7970	7970	7970	7970	0
300	20240412	145100	257248140	7970	7970	7970	7970	0
301	20240412	145000	257248140	7970	7970	7970	7970	3
302	20240412	144900	257224230	7940	7950	7950	7940	149
303	20240412	144800	256040130	7970	7970	7970	7970	0
304	20240412	144700	256040130	7970	7960	7970	7960	160
305	20240412	144600	254766430	7970	7960	7970	7950	637
306	20240412	144500	249701960	7950	7950	7950	7950	0
307	20240412	144400	249701960	7950	7960	7960	7950	100
308	20240412	144300	248906910	7960	7960	7960	7960	7
309	20240412	144200	248851190	7960	7960	7970	7950	322
310	20240412	144100	246289440	7970	7970	7970	7970	39
311	20240412	144000	245978610	7970	7970	7970	7970	0
312	20240412	143900	245978610	7970	7990	7990	7970	72
313	20240412	143800	245403530	7970	7970	7990	7970	311
314	20240412	143700	242923860	7990	7980	7990	7980	5
315	20240412	143600	242883920	7990	7990	7990	7990	0
316	20240412	143500	242883920	7990	7990	7990	7990	70
317	20240412	143400	242324620	7990	7990	7990	7990	5
318	20240412	143300	242284670	7990	7990	7990	7990	0
319	20240412	143200	242284670	7990	7990	7990	7990	0
320	20240412	143100	242284670	7990	7990	7990	7990	0
321	20240412	143000	242284670	7990	7990	7990	7990	1
322	20240412	142900	242276680	7990	7990	7990	7990	0
323	20240412	142800	242276680	7990	7990	7990	7990	0
324	20240412	142700	242276680	7990	7990	7990	7990	0
325	20240412	142600	242276680	7990	7990	7990	7990	3
326	20240412	142500	242252710	8000	8000	8000	8000	0
327	20240412	142400	242252710	8000	8000	8000	8000	0
328	20240412	142300	242252710	8000	8000	8000	8000	0
329	20240412	142200	242252710	8000	8000	8000	8000	1
330	20240412	142100	242244710	7980	7980	7980	7980	294
331	20240412	142000	239898590	7980	7980	7980	7980	297
332	20240412	141900	237528530	7980	7980	7980	7980	1
333	20240412	141800	237520550	7980	7990	7990	7980	770
334	20240412	141700	231374830	7990	7990	7990	7990	0
335	20240412	141600	231374830	7990	7990	7990	7990	0
336	20240412	141500	231374830	7990	7990	7990	7990	0
337	20240412	141400	231374830	7990	7990	7990	7990	0
338	20240412	141300	231374830	7990	7990	7990	7990	0
339	20240412	141200	231374830	7990	7990	7990	7990	0
340	20240412	141100	231374830	7990	7990	7990	7990	245
341	20240412	141000	229417280	7990	7990	7990	7990	6
342	20240412	140900	229369340	7980	7980	7980	7980	8
343	20240412	140800	229305500	7980	7980	7980	7980	12
344	20240412	140700	229209740	7980	7980	7980	7980	0
345	20240412	140600	229209740	7980	7980	7980	7980	122
346	20240412	140500	228236180	7980	7980	7980	7980	0
347	20240412	140400	228236180	7980	7980	7980	7960	627
348	20240412	140300	223242360	7980	7970	7980	7970	201
349	20240412	140200	221638580	7980	7980	7980	7980	0
350	20240412	140100	221638580	7980	7980	7980	7980	0
351	20240412	140000	221638580	7980	7970	7980	7970	150
352	20240412	135900	220441940	7970	7970	7970	7970	1
353	20240412	135800	220433970	7970	7970	7970	7970	3
354	20240412	135700	220410060	7960	7960	7960	7960	0
355	20240412	135600	220410060	7960	7960	7960	7960	6
356	20240412	135500	220362300	7960	7960	7960	7960	0
357	20240412	135400	220362300	7960	7960	7960	7960	0
358	20240412	135300	220362300	7960	7960	7960	7960	0
359	20240412	135200	220362300	7960	7960	7960	7960	300
360	20240412	135100	217974300	7960	7960	7960	7960	100
361	20240412	135000	217178300	7980	7980	7980	7980	0
362	20240412	134900	217178300	7980	7980	7980	7980	50
363	20240412	134800	216779300	7990	7990	7990	7990	0
364	20240412	134700	216779300	7990	7990	7990	7990	0
365	20240412	134600	216779300	7990	7990	7990	7990	0
366	20240412	134500	216779300	7990	7990	7990	7990	1
367	20240412	134400	216771310	7990	7960	7990	7960	38
368	20240412	134300	216468800	7960	7960	7960	7960	44
369	20240412	134200	216118560	7960	7960	7960	7960	56
370	20240412	134100	215672800	7990	7980	7990	7980	154
371	20240412	134000	214442490	7990	7990	7990	7990	0
372	20240412	133900	214442490	7990	7990	7990	7990	0
373	20240412	133800	214442490	7990	7990	7990	7990	0
374	20240412	133700	214442490	7990	7990	7990	7990	31
375	20240412	133600	214194800	7990	7990	7990	7990	0
376	20240412	133500	214194800	7990	7990	7990	7990	0
377	20240412	133400	214194800	7990	7990	7990	7990	0
378	20240412	133300	214194800	7990	7990	7990	7990	0
379	20240412	133200	214194800	7990	7990	7990	7990	0
380	20240412	133100	214194800	7990	7990	7990	7990	2
381	20240412	133000	214178820	7990	7990	7990	7990	0
382	20240412	132900	214178820	7990	7990	7990	7990	50
383	20240412	132800	213779320	7960	7990	7990	7960	166
384	20240412	132700	212456760	7990	7990	7990	7990	1
385	20240412	132600	212448770	7960	7960	7960	7960	1039
386	20240412	132500	204178330	7960	7960	7960	7960	0
387	20240412	132400	204178330	7960	7960	7960	7960	10
388	20240412	132300	204098730	7960	7960	7960	7960	1000
389	20240412	132200	196138730	7960	7960	7960	7960	0
390	20240412	132100	196138730	7960	7960	7960	7960	1
391	20240412	132000	196130770	7990	7990	7990	7990	1
392	20240412	131900	196122780	7990	7990	7990	7990	0
393	20240412	131800	196122780	7990	7950	7990	7950	123
394	20240412	131700	195143950	7940	7940	7940	7940	0
395	20240412	131600	195143950	7940	7940	7940	7940	100
396	20240412	131500	194349950	7950	7950	7950	7950	105
397	20240412	131400	193515200	7950	7950	7950	7950	0
398	20240412	131300	193515200	7950	7950	7950	7950	397
399	20240412	131200	190359050	7940	7940	7940	7940	227
400	20240412	131100	188556670	7940	7950	7950	7940	52
401	20240412	131000	188143660	7950	7950	7950	7950	0
402	20240412	130900	188143660	7950	7950	7950	7950	0
403	20240412	130800	188143660	7950	7950	7950	7950	0
404	20240412	130700	188143660	7950	7950	7950	7950	0
405	20240412	130600	188143660	7950	7950	7950	7950	0
406	20240412	130500	188143660	7950	7950	7950	7950	0
407	20240412	130400	188143660	7950	7940	7980	7940	108
408	20240412	130300	187285360	7950	7950	7950	7950	18
409	20240412	130200	187142260	7940	7940	7940	7940	0
410	20240412	130100	187142260	7940	7940	7940	7940	102
411	20240412	130000	186332380	7950	7950	7950	7950	0
412	20240412	125900	186332380	7950	7950	7950	7950	0
413	20240412	125800	186332380	7950	7950	7950	7950	119
414	20240412	125700	185386330	7940	7940	7940	7940	0
415	20240412	125600	185386330	7940	7940	7940	7940	0
416	20240412	125500	185386330	7940	7940	7940	7940	0
417	20240412	125400	185386330	7940	7940	7940	7940	0
418	20240412	125300	185386330	7940	7940	7940	7940	0
419	20240412	125200	185386330	7940	7970	7970	7940	1000
420	20240412	125100	177437760	7970	7970	7970	7970	0
421	20240412	125000	177437760	7970	7970	7970	7970	2
422	20240412	124900	177421820	7960	7960	7960	7960	0
423	20240412	124800	177421820	7960	7960	7960	7960	0
424	20240412	124700	177421820	7960	7960	7960	7960	0
425	20240412	124600	177421820	7960	7960	7960	7960	0
426	20240412	124500	177421820	7960	7960	7960	7960	0
427	20240412	124400	177421820	7960	7960	7960	7960	141
428	20240412	124300	176299460	8000	8000	8000	8000	0
429	20240412	124200	176299460	8000	8000	8000	8000	0
430	20240412	124100	176299460	8000	8000	8000	8000	0
431	20240412	124000	176299460	8000	8000	8000	8000	5
432	20240412	123900	176259460	7950	7960	7960	7950	600
433	20240412	123800	171487410	7960	7960	7960	7960	0
434	20240412	123700	171487410	7960	7960	7960	7960	0
435	20240412	123600	171487410	7960	7960	7960	7960	0
436	20240412	123500	171487410	7960	7960	7960	7960	0
437	20240412	123400	171487410	7960	8000	8000	7960	57
438	20240412	123300	171031690	8000	8000	8000	8000	50
439	20240412	123200	170631690	8000	8000	8000	8000	500
440	20240412	123100	166631690	8000	8000	8000	8000	0
441	20240412	123000	166631690	8000	8000	8000	8000	0
442	20240412	122900	166631690	8000	8000	8000	8000	0
443	20240412	122800	166631690	8000	8000	8000	8000	0
444	20240412	122700	166631690	8000	8000	8000	8000	0
445	20240412	122600	166631690	8000	8000	8000	8000	0
446	20240412	122500	166631690	8000	8000	8000	8000	0
447	20240412	122400	166631690	8000	8000	8000	8000	0
448	20240412	122300	166631690	8000	8000	8000	8000	0
449	20240412	122200	166631690	8000	8000	8000	8000	0
450	20240412	122100	166631690	8000	8000	8000	8000	0
451	20240412	122000	166631690	8000	7990	8000	7990	1000
452	20240412	121900	158632710	7960	7960	7960	7960	0
453	20240412	121800	158632710	7960	7990	7990	7960	145
454	20240412	121700	157478450	7990	7960	7990	7960	28
455	20240412	121600	157254880	7960	7960	7960	7960	0
456	20240412	121500	157254880	7960	7990	7990	7960	5
457	20240412	121400	157214960	7990	7990	7990	7990	25
458	20240412	121300	157015210	7990	7990	7990	7990	0
459	20240412	121200	157015210	7990	7990	7990	7990	0
460	20240412	121100	157015210	7990	7990	7990	7990	0
461	20240412	121000	157015210	7990	7990	7990	7990	0
462	20240412	120900	157015210	7990	7990	7990	7990	0
463	20240412	120800	157015210	7990	7990	7990	7990	0
464	20240412	120700	157015210	7990	7990	7990	7990	20
465	20240412	120600	156855410	7990	7990	7990	7990	0
466	20240412	120500	156855410	7990	7990	7990	7990	58
467	20240412	120400	156391990	7990	7990	7990	7990	4
468	20240412	120300	156360030	7990	7990	7990	7990	0
469	20240412	120200	156360030	7990	7990	7990	7990	0
470	20240412	120100	156360030	7990	7990	7990	7990	0
471	20240412	120000	156360030	7990	7990	7990	7990	0
472	20240412	115900	156360030	7990	7990	7990	7990	0
473	20240412	115800	156360030	7990	7990	7990	7990	0
474	20240412	115700	156360030	7990	7990	7990	7990	45
475	20240412	115600	156000480	7970	7970	7970	7970	0
476	20240412	115500	156000480	7970	7970	7970	7970	154
477	20240412	115400	154773100	7990	7990	7990	7990	0
478	20240412	115300	154773100	7990	7980	7990	7980	70
479	20240412	115200	154214000	7980	8010	8010	7980	316
480	20240412	115100	151692290	7990	7990	7990	7990	231
481	20240412	115000	149846600	7990	7990	7990	7990	0
482	20240412	114900	149846600	7990	7990	7990	7990	1
483	20240412	114800	149838610	8000	8000	8000	8000	0
484	20240412	114700	149838610	8000	8000	8000	8000	10
485	20240412	114600	149758610	8010	8010	8010	8010	10
486	20240412	114500	149678510	8010	8010	8010	8010	0
487	20240412	114400	149678510	8010	8010	8010	8010	0
488	20240412	114300	149678510	8010	8000	8010	8000	584
489	20240412	114200	145006010	8000	8000	8000	8000	0
490	20240412	114100	145006010	8000	8000	8000	8000	0
491	20240412	114000	145006010	8000	8000	8000	8000	1
492	20240412	113900	144998010	8010	8010	8010	8010	24
493	20240412	113800	144805770	8010	8010	8010	8010	10
494	20240412	113700	144725670	8010	8010	8010	8010	5
495	20240412	113600	144685620	8030	8010	8030	8010	114
496	20240412	113500	143772460	8030	8030	8030	8030	0
497	20240412	113400	143772460	8030	8030	8030	8030	0
498	20240412	113300	143772460	8030	8030	8030	8030	0
499	20240412	113200	143772460	8030	8030	8030	8030	0
500	20240412	113100	143772460	8030	8030	8030	8030	0
501	20240412	113000	143772460	8030	8010	8030	8010	530
502	20240412	112900	139521960	8020	8020	8020	8020	50
503	20240412	112800	139120960	8020	8020	8020	8020	50
504	20240412	112700	138719960	8020	8020	8020	8020	0
505	20240412	112600	138719960	8020	8020	8020	8020	0
506	20240412	112500	138719960	8020	8020	8020	8020	215
507	20240412	112400	136995660	8030	8020	8030	8020	11
508	20240412	112300	136907430	8020	8020	8020	8020	76
509	20240412	112200	136297910	8030	8030	8030	8030	25
510	20240412	112100	136097160	8030	8010	8030	8000	1040
511	20240412	112000	127775360	8030	8020	8030	8020	605
512	20240412	111900	122918920	8020	8020	8020	8020	321
513	20240412	111800	120344500	8020	8020	8020	8020	64
514	20240412	111700	119831220	8020	8020	8020	8020	0
515	20240412	111600	119831220	8020	8020	8020	8020	50
516	20240412	111500	119430220	8020	8000	8020	8000	597
517	20240412	111400	114643840	8000	8000	8000	8000	10
518	20240412	111300	114563840	8000	8000	8000	8000	0
519	20240412	111200	114563840	8000	8000	8000	8000	98
520	20240412	111100	113779840	8000	8000	8000	8000	1
521	20240412	111000	113771840	8000	8000	8000	8000	0
522	20240412	110900	113771840	8000	8000	8000	8000	0
523	20240412	110800	113771840	8000	8000	8000	8000	27
524	20240412	110700	113555840	8000	8000	8000	8000	119
525	20240412	110600	112603840	8010	8010	8010	8010	3
526	20240412	110500	112579810	8010	8010	8010	8010	1
527	20240412	110400	112571800	8010	8010	8010	8010	42
528	20240412	110300	112235380	8000	8000	8000	8000	0
529	20240412	110200	112235380	8000	8000	8000	8000	0
530	20240412	110100	112235380	8000	8000	8000	8000	0
531	20240412	110000	112235380	8000	8000	8000	8000	299
532	20240412	105900	109843380	8000	8000	8000	8000	0
533	20240412	105800	109843380	8000	8000	8000	8000	0
534	20240412	105700	109843380	8000	8000	8000	8000	0
535	20240412	105600	109843380	8000	8000	8000	8000	0
536	20240412	105500	109843380	8000	8000	8000	8000	1645
537	20240412	105400	96683380	8000	7990	8000	7990	1058
538	20240412	105300	88219570	7990	7990	7990	7990	0
539	20240412	105200	88219570	7990	7990	7990	7990	0
540	20240412	105100	88219570	7990	7990	7990	7990	0
541	20240412	105000	88219570	7990	7990	7990	7990	100
542	20240412	104900	87420570	7980	7980	7980	7980	0
543	20240412	104800	87420570	7980	7980	7980	7980	0
544	20240412	104700	87420570	7980	7980	7980	7980	36
545	20240412	104600	87133290	7990	7990	7990	7990	0
546	20240412	104500	87133290	7990	7980	7990	7980	19
547	20240412	104400	86981660	7980	7980	7980	7980	46
548	20240412	104300	86614580	8000	8000	8000	8000	0
549	20240412	104200	86614580	8000	8000	8000	8000	0
550	20240412	104100	86614580	8000	8000	8000	8000	2
551	20240412	104000	86598580	8000	8000	8000	8000	0
552	20240412	103900	86598580	8000	8000	8000	8000	0
553	20240412	103800	86598580	8000	8000	8000	8000	0
554	20240412	103700	86598580	8000	8000	8000	8000	0
555	20240412	103600	86598580	8000	8000	8000	8000	1
556	20240412	103500	86590580	7970	7970	7970	7970	0
557	20240412	103400	86590580	7970	7970	7970	7970	10
558	20240412	103300	86510880	7970	7970	7970	7970	39
559	20240412	103200	86200050	8000	8000	8000	8000	0
560	20240412	103100	86200050	8000	8000	8000	8000	0
561	20240412	103000	86200050	8000	8000	8000	8000	0
562	20240412	102900	86200050	8000	8000	8000	8000	3
563	20240412	102800	86176050	7970	7970	7970	7970	0
564	20240412	102700	86176050	7970	7970	7970	7970	0
565	20240412	102600	86176050	7970	7970	7970	7970	0
566	20240412	102500	86176050	7970	7970	7970	7970	0
567	20240412	102400	86176050	7970	7970	7970	7970	1
568	20240412	102300	86168080	8000	8000	8000	8000	0
569	20240412	102200	86168080	8000	8000	8000	8000	30
570	20240412	102100	85928080	8000	8000	8000	8000	0
571	20240412	102000	85928080	8000	8000	8000	8000	0
572	20240412	101900	85928080	8000	8000	8000	8000	1
573	20240412	101800	85920080	7990	7990	7990	7990	98
574	20240412	101700	85137060	7990	7990	7990	7990	3
575	20240412	101600	85113090	8000	8000	8000	8000	0
576	20240412	101500	85113090	8000	8000	8000	8000	0
577	20240412	101400	85113090	8000	8000	8000	8000	0
578	20240412	101300	85113090	8000	8000	8000	8000	0
579	20240412	101200	85113090	8000	8000	8000	8000	0
580	20240412	101100	85113090	8000	8000	8000	8000	0
581	20240412	101000	85113090	8000	8000	8000	8000	0
582	20240412	100900	85113090	8000	8000	8000	8000	153
583	20240412	100800	83889090	8000	8000	8000	8000	0
584	20240412	100700	83889090	8000	8000	8000	8000	1
585	20240412	100600	83881090	8030	8030	8030	8030	12
586	20240412	100500	83784730	8020	8000	8020	8000	1105
587	20240412	100400	74924730	8000	8030	8030	8000	433
588	20240412	100300	71460670	8030	8030	8030	8030	187
589	20240412	100200	69959060	8000	8000	8000	8000	0
590	20240412	100100	69959060	8000	8030	8030	8000	11
591	20240412	100000	69870760	8000	8020	8030	8000	190
592	20240412	095900	68346050	8020	8020	8020	8020	12
593	20240412	095800	68249810	8000	8010	8020	8000	559
594	20240412	095700	63773370	8020	8020	8020	8020	1
595	20240412	095600	63765350	7970	7970	7970	7970	28
596	20240412	095500	63542190	7970	7970	7970	7970	38
597	20240412	095400	63239330	7970	7930	7970	7930	12
598	20240412	095300	63144130	7920	7920	7920	7920	0
599	20240412	095200	63144130	7920	7920	7920	7920	0
600	20240412	095100	63144130	7920	7920	7920	7920	0
601	20240412	095000	63144130	7920	7940	7940	7920	1829
602	20240412	094900	48646890	7950	7950	7950	7950	205
603	20240412	094800	47017140	7950	7960	7960	7950	120
604	20240412	094700	46062590	7970	7970	7970	7960	87
605	20240412	094600	45369660	7970	7970	7970	7970	69
606	20240412	094500	44819730	7970	7970	7970	7970	6
607	20240412	094400	44771910	7970	8000	8000	7970	130
608	20240412	094300	43735660	8020	8020	8020	8020	21
609	20240412	094200	43567240	8020	8020	8020	8020	18
610	20240412	094100	43422880	8020	8020	8020	8020	35
611	20240412	094000	43142180	8020	8020	8020	8020	41
612	20240412	093900	42813360	8020	8000	8020	8000	26
613	20240412	093800	42605140	8000	7990	8000	7990	986
614	20240412	093700	34717460	7950	7940	7990	7940	222
615	20240412	093600	32945080	7940	7940	7940	7940	0
616	20240412	093500	32945080	7940	7940	7940	7940	6
617	20240412	093400	32897440	7980	7970	7980	7970	30
618	20240412	093300	32658080	7970	7930	7970	7930	311
619	20240412	093200	30179450	7980	7980	7980	7980	0
620	20240412	093100	30179450	7980	7950	7980	7950	7
621	20240412	093000	30123690	7920	7920	7950	7920	307
622	20240412	092900	27692190	7950	7950	7950	7950	0
623	20240412	092800	27692190	7950	7950	7950	7950	0
624	20240412	092700	27692190	7950	7950	7950	7950	100
625	20240412	092600	26897190	7950	7950	7950	7950	0
626	20240412	092500	26897190	7950	7910	7950	7910	61
627	20240412	092400	26414640	7950	7910	7950	7900	302
628	20240412	092300	24028050	7910	7910	7910	7910	0
629	20240412	092200	24028050	7910	7910	7910	7910	0
630	20240412	092100	24028050	7910	7930	7950	7910	469
631	20240412	092000	20318090	7950	7910	7950	7910	102
632	20240412	091900	19511230	7950	7950	7950	7950	0
633	20240412	091800	19511230	7950	7930	7950	7930	250
634	20240412	091700	17523870	7930	7930	7930	7930	0
635	20240412	091600	17523870	7930	7930	7930	7930	9
636	20240412	091500	17452500	7940	7940	7940	7940	0
637	20240412	091400	17452500	7940	7940	7940	7940	3
638	20240412	091300	17428680	7940	7900	7940	7890	11
639	20240412	091200	17341780	7940	7940	7940	7940	0
640	20240412	091100	17341780	7940	7940	7940	7890	57
641	20240412	091000	16891300	7880	7880	7880	7880	640
642	20240412	090900	11848100	7880	7880	7880	7880	0
643	20240412	090800	11848100	7880	7930	7940	7880	567
644	20240412	090700	7368500	7940	7940	7940	7940	18
645	20240412	090600	7225580	7940	7940	7940	7940	0
646	20240412	090500	7225580	7940	7960	7960	7940	97
647	20240412	090400	6454710	7970	7970	7970	7970	7
648	20240412	090300	6398920	8000	8000	8000	8000	0
649	20240412	090200	6398920	8000	8000	8000	8000	0
650	20240412	090100	6398920	8000	8000	8000	8000	0
651	20240412	090000	6398920	8000	7990	8000	7980	801