KissMeData/091700/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	194700	909568980	7960	7960	7960	7960	25315
3	20240412	194600	909568980	7960	7960	7960	7960	0
4	20240412	194500	909568980	7960	7960	7960	7960	0
5	20240412	194400	909568980	7960	7960	7960	7960	0
6	20240412	194300	909568980	7960	7960	7960	7960	0
7	20240412	194200	909568980	7960	7960	7960	7960	0
8	20240412	194100	909568980	7960	7960	7960	7960	0
9	20240412	194000	909568980	7960	7960	7960	7960	0
10	20240412	193900	909568980	7960	7960	7960	7960	0
11	20240412	193800	909568980	7960	7960	7960	7960	0
12	20240412	193700	909568980	7960	7960	7960	7960	0
13	20240412	193600	909568980	7960	7960	7960	7960	0
14	20240412	193500	909568980	7960	7960	7960	7960	0
15	20240412	193400	909568980	7960	7960	7960	7960	0
16	20240412	193300	909568980	7960	7960	7960	7960	0
17	20240412	193200	909568980	7960	7960	7960	7960	0
18	20240412	193100	909568980	7960	7960	7960	7960	0
19	20240412	193000	909568980	7960	7960	7960	7960	0
20	20240412	192900	909568980	7960	7960	7960	7960	0
21	20240412	192800	909568980	7960	7960	7960	7960	0
22	20240412	192700	909568980	7960	7960	7960	7960	0
23	20240412	192600	909568980	7960	7960	7960	7960	0
24	20240412	192500	909568980	7960	7960	7960	7960	0
25	20240412	192400	909568980	7960	7960	7960	7960	0
26	20240412	192300	909568980	7960	7960	7960	7960	0
27	20240412	192200	909568980	7960	7960	7960	7960	0
28	20240412	192100	909568980	7960	7960	7960	7960	0
29	20240412	192000	909568980	7960	7960	7960	7960	0
30	20240412	191900	909568980	7960	7960	7960	7960	0
31	20240412	191800	909568980	7960	7960	7960	7960	0
32	20240412	191700	909568980	7960	7960	7960	7960	25315
33	20240412	191600	909568980	7960	7960	7960	7960	0
34	20240412	191500	909568980	7960	7960	7960	7960	0
35	20240412	191400	909568980	7960	7960	7960	7960	0
36	20240412	191300	909568980	7960	7960	7960	7960	0
37	20240412	191200	909568980	7960	7960	7960	7960	0
38	20240412	191100	909568980	7960	7960	7960	7960	0
39	20240412	191000	909568980	7960	7960	7960	7960	0
40	20240412	190900	909568980	7960	7960	7960	7960	0
41	20240412	190800	909568980	7960	7960	7960	7960	0
42	20240412	190700	909568980	7960	7960	7960	7960	0
43	20240412	190600	909568980	7960	7960	7960	7960	0
44	20240412	190500	909568980	7960	7960	7960	7960	0
45	20240412	190400	909568980	7960	7960	7960	7960	0
46	20240412	190300	909568980	7960	7960	7960	7960	0
47	20240412	190200	909568980	7960	7960	7960	7960	0
48	20240412	190100	909568980	7960	7960	7960	7960	0
49	20240412	190000	909568980	7960	7960	7960	7960	0
50	20240412	185900	909568980	7960	7960	7960	7960	0
51	20240412	185800	909568980	7960	7960	7960	7960	0
52	20240412	185700	909568980	7960	7960	7960	7960	0
53	20240412	185600	909568980	7960	7960	7960	7960	0
54	20240412	185500	909568980	7960	7960	7960	7960	0
55	20240412	185400	909568980	7960	7960	7960	7960	0
56	20240412	185300	909568980	7960	7960	7960	7960	0
57	20240412	185200	909568980	7960	7960	7960	7960	0
58	20240412	185100	909568980	7960	7960	7960	7960	0
59	20240412	185000	909568980	7960	7960	7960	7960	0
60	20240412	184900	909568980	7960	7960	7960	7960	0
61	20240412	184800	909568980	7960	7960	7960	7960	0
62	20240412	184700	909568980	7960	7960	7960	7960	25315
63	20240412	184600	909568980	7960	7960	7960	7960	0
64	20240412	184500	909568980	7960	7960	7960	7960	0
65	20240412	184400	909568980	7960	7960	7960	7960	0
66	20240412	184300	909568980	7960	7960	7960	7960	0
67	20240412	184200	909568980	7960	7960	7960	7960	0
68	20240412	184100	909568980	7960	7960	7960	7960	0
69	20240412	184000	909568980	7960	7960	7960	7960	0
70	20240412	183900	909568980	7960	7960	7960	7960	0
71	20240412	183800	909568980	7960	7960	7960	7960	0
72	20240412	183700	909568980	7960	7960	7960	7960	0
73	20240412	183600	909568980	7960	7960	7960	7960	0
74	20240412	183500	909568980	7960	7960	7960	7960	0
75	20240412	183400	909568980	7960	7960	7960	7960	0
76	20240412	183300	909568980	7960	7960	7960	7960	0
77	20240412	183200	909568980	7960	7960	7960	7960	0
78	20240412	183100	909568980	7960	7960	7960	7960	0
79	20240412	183000	909568980	7960	7960	7960	7960	0
80	20240412	182900	909568980	7960	7960	7960	7960	0
81	20240412	182800	909568980	7960	7960	7960	7960	0
82	20240412	182700	909568980	7960	7960	7960	7960	0
83	20240412	182600	909568980	7960	7960	7960	7960	0
84	20240412	182500	909568980	7960	7960	7960	7960	0
85	20240412	182400	909568980	7960	7960	7960	7960	0
86	20240412	182300	909568980	7960	7960	7960	7960	0
87	20240412	182200	909568980	7960	7960	7960	7960	0
88	20240412	182100	909568980	7960	7960	7960	7960	0
89	20240412	182000	909568980	7960	7960	7960	7960	0
90	20240412	181900	909568980	7960	7960	7960	7960	0
91	20240412	181800	909568980	7960	7960	7960	7960	0
92	20240412	181700	909568980	7960	7960	7960	7960	25315
93	20240412	181600	909568980	7960	7960	7960	7960	0
94	20240412	181500	909568980	7960	7960	7960	7960	0
95	20240412	181400	909568980	7960	7960	7960	7960	0
96	20240412	181300	909568980	7960	7960	7960	7960	0
97	20240412	181200	909568980	7960	7960	7960	7960	0
98	20240412	181100	909568980	7960	7960	7960	7960	0
99	20240412	181000	909568980	7960	7960	7960	7960	0
100	20240412	180900	909568980	7960	7960	7960	7960	0
101	20240412	180800	909568980	7960	7960	7960	7960	0
102	20240412	180700	909568980	7960	7960	7960	7960	0
103	20240412	180600	909568980	7960	7960	7960	7960	0
104	20240412	180500	909568980	7960	7960	7960	7960	0
105	20240412	180400	909568980	7960	7960	7960	7960	0
106	20240412	180300	909568980	7960	7960	7960	7960	0
107	20240412	180200	909568980	7960	7960	7960	7960	0
108	20240412	180100	909568980	7960	7960	7960	7960	0
109	20240412	180000	909568980	7960	7960	7960	7960	0
110	20240412	175900	909568980	7960	7960	7960	7960	0
111	20240412	175800	909568980	7960	7960	7960	7960	0
112	20240412	175700	909568980	7960	7960	7960	7960	0
113	20240412	175600	909568980	7960	7960	7960	7960	0
114	20240412	175500	909568980	7960	7960	7960	7960	0
115	20240412	175400	909568980	7960	7960	7960	7960	0
116	20240412	175300	909568980	7960	7960	7960	7960	0
117	20240412	175200	909568980	7960	7960	7960	7960	0
118	20240412	175100	909568980	7960	7960	7960	7960	0
119	20240412	175000	909568980	7960	7960	7960	7960	0
120	20240412	174900	909568980	7960	7960	7960	7960	0
121	20240412	174800	909568980	7960	7960	7960	7960	0
122	20240412	174700	909568980	7960	7960	7960	7960	25315
123	20240412	174600	909568980	7960	7960	7960	7960	0
124	20240412	174500	909568980	7960	7960	7960	7960	0
125	20240412	174400	909568980	7960	7960	7960	7960	0
126	20240412	174300	909568980	7960	7960	7960	7960	0
127	20240412	174200	909568980	7960	7960	7960	7960	0
128	20240412	174100	909568980	7960	7960	7960	7960	0
129	20240412	174000	909568980	7960	7960	7960	7960	0
130	20240412	173900	909568980	7960	7960	7960	7960	0
131	20240412	173800	909568980	7960	7960	7960	7960	0
132	20240412	173700	909568980	7960	7960	7960	7960	0
133	20240412	173600	909568980	7960	7960	7960	7960	0
134	20240412	173500	909568980	7960	7960	7960	7960	0
135	20240412	173400	909568980	7960	7960	7960	7960	0
136	20240412	173300	909568980	7960	7960	7960	7960	0
137	20240412	173200	909568980	7960	7960	7960	7960	0
138	20240412	173100	909568980	7960	7960	7960	7960	0
139	20240412	173000	909568980	7960	7960	7960	7960	0
140	20240412	172900	909568980	7960	7960	7960	7960	0
141	20240412	172800	909568980	7960	7960	7960	7960	0
142	20240412	172700	909568980	7960	7960	7960	7960	0
143	20240412	172600	909568980	7960	7960	7960	7960	0
144	20240412	172500	909568980	7960	7960	7960	7960	0
145	20240412	172400	909568980	7960	7960	7960	7960	0
146	20240412	172300	909568980	7960	7960	7960	7960	0
147	20240412	172200	909568980	7960	7960	7960	7960	0
148	20240412	172100	909568980	7960	7960	7960	7960	0
149	20240412	172000	909568980	7960	7960	7960	7960	0
150	20240412	171900	909568980	7960	7960	7960	7960	0
151	20240412	171800	909568980	7960	7960	7960	7960	0
152	20240412	171700	909568980	7960	7960	7960	7960	25315
153	20240412	171600	909568980	7960	7960	7960	7960	0
154	20240412	171500	909568980	7960	7960	7960	7960	0
155	20240412	171400	909568980	7960	7960	7960	7960	0
156	20240412	171300	909568980	7960	7960	7960	7960	0
157	20240412	171200	909568980	7960	7960	7960	7960	0
158	20240412	171100	909568980	7960	7960	7960	7960	0
159	20240412	171000	909568980	7960	7960	7960	7960	0
160	20240412	170900	909568980	7960	7960	7960	7960	0
161	20240412	170800	909568980	7960	7960	7960	7960	0
162	20240412	170700	909568980	7960	7960	7960	7960	0
163	20240412	170600	909568980	7960	7960	7960	7960	0
164	20240412	170500	909568980	7960	7960	7960	7960	0
165	20240412	170400	909568980	7960	7960	7960	7960	0
166	20240412	170300	909568980	7960	7960	7960	7960	0
167	20240412	170200	909568980	7960	7960	7960	7960	0
168	20240412	170100	909568980	7960	7960	7960	7960	0
169	20240412	170000	909568980	7960	7960	7960	7960	0
170	20240412	165900	909568980	7960	7960	7960	7960	0
171	20240412	165800	909568980	7960	7960	7960	7960	0
172	20240412	165700	909568980	7960	7960	7960	7960	0
173	20240412	165600	909568980	7960	7960	7960	7960	0
174	20240412	165500	909568980	7960	7960	7960	7960	0
175	20240412	165400	909568980	7960	7960	7960	7960	0
176	20240412	165300	909568980	7960	7960	7960	7960	0
177	20240412	165200	909568980	7960	7960	7960	7960	0
178	20240412	165100	909568980	7960	7960	7960	7960	0
179	20240412	165000	909568980	7960	7960	7960	7960	0
180	20240412	164900	909568980	7960	7960	7960	7960	0
181	20240412	164800	909568980	7960	7960	7960	7960	0
182	20240412	164700	909568980	7960	7960	7960	7960	25315
183	20240412	164600	909568980	7960	7960	7960	7960	0
184	20240412	164500	909568980	7960	7960	7960	7960	0
185	20240412	164400	909568980	7960	7960	7960	7960	0
186	20240412	164300	909568980	7960	7960	7960	7960	0
187	20240412	164200	909568980	7960	7960	7960	7960	0
188	20240412	164100	909568980	7960	7960	7960	7960	0
189	20240412	164000	909568980	7960	7960	7960	7960	0
190	20240412	163900	909568980	7960	7960	7960	7960	0
191	20240412	163800	909568980	7960	7960	7960	7960	0
192	20240412	163700	909568980	7960	7960	7960	7960	0
193	20240412	163600	909568980	7960	7960	7960	7960	0
194	20240412	163500	909568980	7960	7960	7960	7960	0
195	20240412	163400	909568980	7960	7960	7960	7960	0
196	20240412	163300	909568980	7960	7960	7960	7960	0
197	20240412	163200	909568980	7960	7960	7960	7960	0
198	20240412	163100	909568980	7960	7960	7960	7960	0
199	20240412	163000	909568980	7960	7960	7960	7960	0
200	20240412	162900	909568980	7960	7960	7960	7960	0
201	20240412	162800	909568980	7960	7960	7960	7960	0
202	20240412	162700	909568980	7960	7960	7960	7960	0
203	20240412	162600	909568980	7960	7960	7960	7960	0
204	20240412	162500	909568980	7960	7960	7960	7960	0
205	20240412	162400	909568980	7960	7960	7960	7960	0
206	20240412	162300	909568980	7960	7960	7960	7960	0
207	20240412	162200	909568980	7960	7960	7960	7960	0
208	20240412	162100	909568980	7960	7960	7960	7960	0
209	20240412	162000	909568980	7960	7960	7960	7960	0
210	20240412	161900	909568980	7960	7960	7960	7960	0
211	20240412	161800	909568980	7960	7960	7960	7960	0
212	20240412	161700	909568980	7960	7960	7960	7960	25315
213	20240412	161600	909568980	7960	7960	7960	7960	0
214	20240412	161500	909568980	7960	7960	7960	7960	0
215	20240412	161400	909568980	7960	7960	7960	7960	0
216	20240412	161300	909568980	7960	7960	7960	7960	0
217	20240412	161200	909568980	7960	7960	7960	7960	0
218	20240412	161100	909568980	7960	7960	7960	7960	0
219	20240412	161000	909568980	7960	7960	7960	7960	0
220	20240412	160900	909568980	7960	7960	7960	7960	0
221	20240412	160800	909568980	7960	7960	7960	7960	0
222	20240412	160700	909568980	7960	7960	7960	7960	0
223	20240412	160600	909568980	7960	7960	7960	7960	0
224	20240412	160500	909568980	7960	7960	7960	7960	0
225	20240412	160400	909568980	7960	7960	7960	7960	0
226	20240412	160300	909568980	7960	7960	7960	7960	0
227	20240412	160200	909568980	7960	7960	7960	7960	0
228	20240412	160100	909568980	7960	7960	7960	7960	0
229	20240412	160000	909568980	7960	7960	7960	7960	0
230	20240412	155900	909568980	7960	7960	7960	7960	0
231	20240412	155800	909568980	7960	7960	7960	7960	0
232	20240412	155700	909568980	7960	7960	7960	7960	0
233	20240412	155600	909568980	7960	7960	7960	7960	0
234	20240412	155500	909568980	7960	7960	7960	7960	0
235	20240412	155400	909568980	7960	7960	7960	7960	0
236	20240412	155300	909568980	7960	7960	7960	7960	0
237	20240412	155200	909568980	7960	7960	7960	7960	0
238	20240412	155100	909568980	7960	7960	7960	7960	0
239	20240412	155000	909568980	7960	7960	7960	7960	0
240	20240412	154900	909568980	7960	7960	7960	7960	0
241	20240412	154800	909568980	7960	7960	7960	7960	0
242	20240412	154700	909568980	7960	7960	7960	7960	25315
243	20240412	154600	909568980	7960	7960	7960	7960	0
244	20240412	154500	909568980	7960	7960	7960	7960	0
245	20240412	154400	909568980	7960	7960	7960	7960	0
246	20240412	154300	909568980	7960	7960	7960	7960	0
247	20240412	154200	909568980	7960	7960	7960	7960	0
248	20240412	154100	909568980	7960	7960	7960	7960	0
249	20240412	154000	909568980	7960	7960	7960	7960	0
250	20240412	153900	909568980	7960	7960	7960	7960	0
251	20240412	153800	909568980	7960	7960	7960	7960	0
252	20240412	153700	909568980	7960	7960	7960	7960	0
253	20240412	153600	909568980	7960	7960	7960	7960	0
254	20240412	153500	909568980	7960	7960	7960	7960	0
255	20240412	153400	909568980	7960	7960	7960	7960	0
256	20240412	153300	909568980	7960	7960	7960	7960	0
257	20240412	153200	909568980	7960	7960	7960	7960	0
258	20240412	153100	909568980	7960	7960	7960	7960	0
259	20240412	153000	909568980	7960	7960	7960	7960	25315
260	20240412	152900	708061580	7990	7990	7990	7990	0
261	20240412	152800	708061580	7990	7990	7990	7990	0
262	20240412	152700	708061580	7990	7990	7990	7990	0
263	20240412	152600	708061580	7990	7990	7990	7990	0
264	20240412	152500	708061580	7990	7990	7990	7990	0
265	20240412	152400	708061580	7990	7990	7990	7990	0
266	20240412	152300	708061580	7990	7990	7990	7990	0
267	20240412	152200	708061580	7990	7990	7990	7990	0
268	20240412	152100	708061580	7990	7990	7990	7990	0
269	20240412	152000	708061580	7990	7990	7990	7990	0
270	20240412	151900	708061580	7990	7990	7990	7980	335
271	20240412	151800	705385290	7990	7980	7990	7980	55
272	20240412	151700	704946370	7990	7980	7990	7980	7
273	20240412	151600	704890500	7990	7990	7990	7980	14
274	20240412	151500	704778740	7980	7980	7980	7980	31
275	20240412	151400	704531360	7990	7990	7990	7990	50
276	20240412	151300	704131860	7990	7990	7990	7990	0
277	20240412	151200	704131860	7990	7980	7990	7980	195
278	20240412	151100	702575740	7980	7990	7990	7980	117
279	20240412	151000	701642070	7970	7970	7990	7970	702
280	20240412	150900	696045590	7980	7980	7980	7970	584
281	20240412	150800	691385450	7990	7980	7990	7980	26
282	20240412	150700	691177960	7980	7990	7990	7980	3
283	20240412	150600	691154010	7980	7980	7980	7980	5
284	20240412	150500	691114110	7980	7990	7990	7980	13
285	20240412	150400	691010330	7990	7980	7990	7980	48
286	20240412	150300	690627270	7990	7980	7990	7980	41
287	20240412	150200	690300040	7990	7990	7990	7990	48
288	20240412	150100	689916520	7990	7990	7990	7990	1
289	20240412	150000	689908530	7980	7990	7990	7980	2
290	20240412	145900	689892560	7990	7980	7990	7980	1659
291	20240412	145800	676648260	7990	7980	7990	7980	2
292	20240412	145700	676632290	7980	7980	7980	7980	0
293	20240412	145600	676632290	7980	7990	7990	7980	6
294	20240412	145500	676584400	8000	8000	8000	8000	0
295	20240412	145400	676584400	8000	7990	8000	7990	2949
296	20240412	145300	653021870	7990	7990	7990	7990	0
297	20240412	145200	653021870	7990	7990	7990	7990	570
298	20240412	145100	648467570	8000	7990	8000	7990	24
299	20240412	145000	648275800	7990	8000	8000	7990	8
300	20240412	144900	648211860	7990	7990	7990	7990	0
301	20240412	144800	648211860	7990	7990	7990	7990	1
302	20240412	144700	648203870	7990	7990	7990	7990	65
303	20240412	144600	647684520	7990	7980	7990	7980	312
304	20240412	144500	645192200	7980	7980	7990	7980	405
305	20240412	144400	641960290	7990	7990	7990	7990	0
306	20240412	144300	641960290	7990	7990	7990	7990	1
307	20240412	144200	641952300	7990	7990	7990	7990	0
308	20240412	144100	641952300	7990	7990	7990	7990	0
309	20240412	144000	641952300	7990	7990	7990	7990	0
310	20240412	143900	641952300	7990	7990	7990	7990	1
311	20240412	143800	641944310	8000	8000	8000	8000	0
312	20240412	143700	641944310	8000	7990	8000	7990	56
313	20240412	143600	641496850	7980	8000	8000	7980	1096
314	20240412	143500	632749190	7980	8000	8000	7980	1518
315	20240412	143400	620631270	8000	7990	8000	7980	2570
316	20240412	143300	600097140	8000	7990	8000	7990	1368
317	20240412	143200	589166790	7990	7990	8000	7990	364
318	20240412	143100	586255130	8000	8000	8000	7990	62
319	20240412	143000	585759250	8000	8000	8000	8000	0
320	20240412	142900	585759250	8000	8000	8000	8000	5
321	20240412	142800	585719250	8000	8000	8000	8000	1
322	20240412	142700	585711250	7990	7990	7990	7990	58
323	20240412	142600	585247830	8000	8000	8000	8000	2
324	20240412	142500	585231830	8000	8000	8000	8000	0
325	20240412	142400	585231830	8000	8000	8000	8000	0
326	20240412	142300	585231830	8000	8000	8000	8000	8
327	20240412	142200	585167830	8000	8000	8000	8000	5
328	20240412	142100	585127830	8000	8000	8000	8000	8
329	20240412	142000	585063830	8000	8000	8000	8000	0
330	20240412	141900	585063830	8000	8000	8000	8000	294
331	20240412	141800	582711830	8000	8000	8000	8000	2
332	20240412	141700	582695830	8000	8000	8000	8000	0
333	20240412	141600	582695830	8000	8000	8000	8000	715
334	20240412	141500	576975830	8000	8000	8000	8000	50
335	20240412	141400	576575830	8000	8000	8000	8000	2156
336	20240412	141300	559327830	7990	8000	8000	7990	6
337	20240412	141200	559279870	8000	8000	8000	7990	5
338	20240412	141100	559239890	8000	8000	8000	8000	3
339	20240412	141000	559215890	8000	8000	8000	8000	0
340	20240412	140900	559215890	8000	8000	8000	8000	0
341	20240412	140800	559215890	8000	7990	8000	7990	602
342	20240412	140700	554405890	8000	8000	8000	8000	35
343	20240412	140600	554125890	8000	7990	8000	7990	58
344	20240412	140500	553662420	8000	8000	8000	8000	0
345	20240412	140400	553662420	8000	8000	8000	8000	0
346	20240412	140300	553662420	8000	8000	8000	8000	10
347	20240412	140200	553582420	8000	8000	8000	8000	0
348	20240412	140100	553582420	8000	8000	8000	8000	0
349	20240412	140000	553582420	8000	8000	8000	8000	1
350	20240412	135900	553574420	8000	8000	8000	8000	510
351	20240412	135800	549494420	8000	7990	8000	7990	2
352	20240412	135700	549478430	7990	7990	7990	7990	3
353	20240412	135600	549454460	8000	8000	8000	8000	11
354	20240412	135500	549366460	8000	8000	8000	8000	0
355	20240412	135400	549366460	8000	8000	8000	8000	140
356	20240412	135300	548246460	8000	8000	8000	8000	2
357	20240412	135200	548230460	8000	8000	8000	8000	215
358	20240412	135100	546510460	8000	8000	8000	8000	0
359	20240412	135000	546510460	8000	8000	8000	8000	0
360	20240412	134900	546510460	8000	8000	8000	8000	1200
361	20240412	134800	536910460	8000	8000	8000	8000	0
362	20240412	134700	536910460	8000	8000	8000	8000	0
363	20240412	134600	536910460	8000	8000	8000	8000	8
364	20240412	134500	536846460	7990	7990	7990	7990	116
365	20240412	134400	535919620	8000	8000	8000	8000	87
366	20240412	134300	535223620	8000	8000	8000	8000	2
367	20240412	134200	535207620	8000	8000	8000	8000	1
368	20240412	134100	535199620	7990	7990	7990	7990	0
369	20240412	134000	535199620	7990	7990	7990	7990	39
370	20240412	133900	534888010	8000	7980	8000	7980	2652
371	20240412	133800	513702490	7990	7990	7990	7990	0
372	20240412	133700	513702490	7990	7980	7990	7980	100
373	20240412	133600	512904460	7990	7990	7990	7990	91
374	20240412	133500	512177370	7990	7990	7990	7990	8
375	20240412	133400	512113450	7990	7990	7990	7990	0
376	20240412	133300	512113450	7990	7990	7990	7990	0
377	20240412	133200	512113450	7990	7980	7990	7980	113
378	20240412	133100	511211090	7990	7990	7990	7990	5
379	20240412	133000	511171140	7990	7980	7990	7980	212
380	20240412	132900	509479110	7990	7990	7990	7990	65
381	20240412	132800	508959760	7990	7990	7990	7990	31
382	20240412	132700	508712070	7980	7990	7990	7980	1268
383	20240412	132600	498583420	7980	7980	7980	7980	0
384	20240412	132500	498583420	7980	7990	7990	7980	152
385	20240412	132400	497369920	7990	7990	7990	7990	0
386	20240412	132300	497369920	7990	7980	7990	7980	13
387	20240412	132200	497266120	7990	7990	7990	7990	11
388	20240412	132100	497178230	7990	7990	7990	7990	74
389	20240412	132000	496586970	7990	7990	7990	7980	493
390	20240412	131900	492651850	7980	7980	7980	7980	402
391	20240412	131800	489443890	7990	7990	7990	7990	5
392	20240412	131700	489403940	7980	7980	7980	7980	0
393	20240412	131600	489403940	7980	7990	7990	7980	4
394	20240412	131500	489371990	7980	7980	7980	7980	1
395	20240412	131400	489364010	7990	7990	7990	7990	213
396	20240412	131300	487662140	7990	7990	7990	7990	2
397	20240412	131200	487646160	7980	7980	7980	7980	8
398	20240412	131100	487582320	7990	7990	7990	7990	5
399	20240412	131000	487542370	7980	7980	7980	7980	28
400	20240412	130900	487318930	7990	7990	7990	7990	68
401	20240412	130800	486775610	7990	7990	7990	7990	3
402	20240412	130700	486751640	7980	7980	7990	7980	427
403	20240412	130600	483342330	7990	7990	7990	7990	1
404	20240412	130500	483334340	7990	7990	7990	7990	12
405	20240412	130400	483238460	7980	7980	7980	7980	0
406	20240412	130300	483238460	7980	7980	7980	7980	10
407	20240412	130200	483158660	7990	7980	7990	7980	15
408	20240412	130100	483038910	7980	7980	7980	7980	0
409	20240412	130000	483038910	7980	7980	7980	7980	0
410	20240412	125900	483038910	7980	7980	7980	7980	0
411	20240412	125800	483038910	7980	7980	7980	7980	1
412	20240412	125700	483030930	7990	7980	7990	7980	48
413	20240412	125600	482647880	7990	7980	7990	7980	50
414	20240412	125500	482248870	7980	7980	7990	7980	32
415	20240412	125400	481993500	7980	7980	7980	7980	100
416	20240412	125300	481195500	7980	7980	7980	7980	0
417	20240412	125200	481195500	7980	7980	7980	7980	0
418	20240412	125100	481195500	7980	7980	7980	7980	125
419	20240412	125000	480198000	7990	7990	7990	7990	0
420	20240412	124900	480198000	7990	7990	7990	7990	0
421	20240412	124800	480198000	7990	7990	7990	7990	2
422	20240412	124700	480182020	7980	7980	7980	7980	0
423	20240412	124600	480182020	7980	7980	7980	7980	61
424	20240412	124500	479695240	7990	7990	7990	7990	0
425	20240412	124400	479695240	7990	7990	7990	7980	2545
426	20240412	124300	459361880	8000	8000	8000	8000	0
427	20240412	124200	459361880	8000	8000	8000	8000	0
428	20240412	124100	459361880	8000	8000	8000	8000	0
429	20240412	124000	459361880	8000	8000	8000	8000	5
430	20240412	123900	459321880	7990	8000	8000	7990	187
431	20240412	123800	457827740	8000	8000	8000	8000	0
432	20240412	123700	457827740	8000	8000	8000	8000	1
433	20240412	123600	457819740	7990	7990	7990	7990	0
434	20240412	123500	457819740	7990	7990	7990	7990	47
435	20240412	123400	457444210	8000	8000	8000	8000	1
436	20240412	123300	457436210	8000	8000	8000	8000	501
437	20240412	123200	453428210	8000	8000	8000	8000	1
438	20240412	123100	453420210	7990	7990	7990	7990	11
439	20240412	123000	453332320	8000	8000	8000	8000	1
440	20240412	122900	453324320	8000	8000	8000	8000	1
441	20240412	122800	453316320	7990	7990	7990	7990	0
442	20240412	122700	453316320	7990	7990	7990	7990	502
443	20240412	122600	449305340	8000	8000	8000	8000	2
444	20240412	122500	449289340	7990	7990	7990	7990	0
445	20240412	122400	449289340	7990	8000	8000	7990	355
446	20240412	122300	446450390	7990	7990	7990	7990	559
447	20240412	122200	441983980	8000	8000	8000	8000	50
448	20240412	122100	441583980	8000	8000	8000	8000	0
449	20240412	122000	441583980	8000	8000	8000	8000	3
450	20240412	121900	441559980	8000	8000	8000	8000	140
451	20240412	121800	440439980	8000	8000	8000	8000	1001
452	20240412	121700	432431980	8000	7990	8000	7990	31
453	20240412	121600	432184280	8000	8000	8000	8000	29
454	20240412	121500	431952280	8000	8000	8000	8000	1
455	20240412	121400	431944280	7990	7990	7990	7990	150
456	20240412	121300	430745780	8000	8000	8000	8000	33
457	20240412	121200	430481780	8000	8000	8000	8000	0
458	20240412	121100	430481780	8000	8000	8000	8000	1
459	20240412	121000	430473780	8010	8010	8010	8010	0
460	20240412	120900	430473780	8010	8010	8010	8010	0
461	20240412	120800	430473780	8010	8010	8010	8010	72
462	20240412	120700	429897060	8010	8010	8010	8010	0
463	20240412	120600	429897060	8010	8000	8010	8000	261
464	20240412	120500	427809050	7990	7990	7990	7990	1937
465	20240412	120400	412332420	7990	7990	7990	7980	7
466	20240412	120300	412276530	7990	7990	7990	7990	37
467	20240412	120200	411980900	7990	7990	7990	7990	5
468	20240412	120100	411940950	7990	7980	7990	7980	114
469	20240412	120000	411031220	7980	7990	7990	7980	6093
470	20240412	115900	362356390	8000	8000	8000	8000	0
471	20240412	115800	362356390	8000	8000	8000	8000	0
472	20240412	115700	362356390	8000	8000	8000	8000	0
473	20240412	115600	362356390	8000	8000	8000	8000	2
474	20240412	115500	362340390	8000	7990	8000	7990	102
475	20240412	115400	361525400	7990	8000	8000	7990	3088
476	20240412	115300	336852260	8000	8000	8000	8000	267
477	20240412	115200	334716260	8000	8000	8000	8000	103
478	20240412	115100	333892260	8000	8000	8000	8000	7
479	20240412	115000	333836260	8000	8000	8000	8000	98
480	20240412	114900	333052260	8000	8000	8000	7990	523
481	20240412	114800	328873460	8000	8000	8000	8000	2
482	20240412	114700	328857460	8000	8000	8000	7990	34
483	20240412	114600	328585470	8000	8000	8000	8000	2
484	20240412	114500	328569470	8000	7990	8000	7990	48
485	20240412	114400	328185930	8000	8000	8000	8000	1230
486	20240412	114300	318345930	8010	8010	8010	8010	0
487	20240412	114200	318345930	8010	8010	8010	8010	1
488	20240412	114100	318337920	8010	8010	8010	8010	1
489	20240412	114000	318329910	8010	8010	8010	8010	0
490	20240412	113900	318329910	8010	8010	8010	8010	0
491	20240412	113800	318329910	8010	8010	8010	8010	30
492	20240412	113700	318089610	8010	8010	8010	8010	369
493	20240412	113600	315133920	8010	8010	8010	8000	86
494	20240412	113500	314445720	8010	8010	8010	8010	0
495	20240412	113400	314445720	8010	8010	8010	8010	5
496	20240412	113300	314405670	8000	8000	8000	8000	49
497	20240412	113200	314013670	8010	8010	8010	8010	0
498	20240412	113100	314013670	8010	8000	8010	8000	25
499	20240412	113000	313813640	8010	8010	8010	8010	1
500	20240412	112900	313805630	8010	8010	8010	8010	0
501	20240412	112800	313805630	8010	8010	8010	8010	0
502	20240412	112700	313805630	8010	8000	8010	8000	329
503	20240412	112600	311173620	8010	8010	8010	8010	1
504	20240412	112500	311165610	8010	8010	8010	8010	68
505	20240412	112400	310620930	8000	8000	8000	8000	0
506	20240412	112300	310620930	8000	8010	8010	8000	422
507	20240412	112200	307242930	8010	8010	8010	8000	206
508	20240412	112100	305594870	8010	8010	8010	8010	6
509	20240412	112000	305546810	8010	8010	8010	8010	200
510	20240412	111900	303944810	8010	8010	8010	8010	76
511	20240412	111800	303336050	8010	8010	8010	8010	4
512	20240412	111700	303304010	8000	8000	8000	8000	127
513	20240412	111600	302288010	8010	8010	8010	8010	103
514	20240412	111500	301462980	8000	8010	8010	8000	1273
515	20240412	111400	291269250	8010	8000	8010	8000	3459
516	20240412	111300	263597240	8000	8000	8000	8000	1
517	20240412	111200	263589240	8000	8000	8000	8000	3
518	20240412	111100	263565240	8000	8000	8000	8000	14
519	20240412	111000	263453240	8000	7990	8000	7990	50
520	20240412	110900	263053730	8000	8000	8000	8000	0
521	20240412	110800	263053730	8000	8000	8000	8000	1
522	20240412	110700	263045730	8000	8000	8000	8000	10
523	20240412	110600	262965730	8000	8000	8000	8000	16
524	20240412	110500	262837730	8000	8000	8000	8000	1
525	20240412	110400	262829730	8000	8000	8000	8000	0
526	20240412	110300	262829730	8000	8000	8000	8000	639
527	20240412	110200	257717730	8010	8010	8010	8010	4
528	20240412	110100	257685690	8010	8010	8010	8010	0
529	20240412	110000	257685690	8010	8000	8010	8000	273
530	20240412	105900	255501680	8000	8000	8000	8000	707
531	20240412	105800	249845680	8000	8000	8000	8000	49
532	20240412	105700	249453680	8010	8010	8010	8010	1
533	20240412	105600	249445670	8010	8000	8010	8000	57
534	20240412	105500	248989240	8010	8010	8010	8010	3
535	20240412	105400	248965210	8000	8010	8010	8000	29
536	20240412	105300	248733180	8000	8000	8000	8000	0
537	20240412	105200	248733180	8000	8010	8010	8000	19
538	20240412	105100	248581020	8010	8010	8010	8010	2
539	20240412	105000	248565000	8010	8010	8010	8010	15
540	20240412	104900	248444850	8000	8000	8000	8000	569
541	20240412	104800	243892850	8010	8010	8010	8010	0
542	20240412	104700	243892850	8010	8000	8010	8000	48
543	20240412	104600	243508830	8010	8010	8010	8000	237
544	20240412	104500	241612760	8010	8000	8010	8000	273
545	20240412	104400	239428730	8010	8010	8010	8010	0
546	20240412	104300	239428730	8010	8010	8010	8000	436
547	20240412	104200	235940670	8000	8000	8000	8000	81
548	20240412	104100	235292670	8010	8010	8010	8010	0
549	20240412	104000	235292670	8010	8000	8010	8000	3
550	20240412	103900	235268650	8010	8010	8010	8010	0
551	20240412	103800	235268650	8010	8010	8010	8010	1
552	20240412	103700	235260640	8000	8000	8000	8000	2
553	20240412	103600	235244640	8010	8000	8010	8000	770
554	20240412	103500	229084600	8010	8000	8010	8000	6
555	20240412	103400	229036570	8010	8010	8010	8010	0
556	20240412	103300	229036570	8010	8000	8010	8000	25
557	20240412	103200	228836470	8000	8000	8000	8000	100
558	20240412	103100	228036470	8000	8000	8000	8000	5
559	20240412	103000	227996470	8000	8010	8010	8000	2
560	20240412	102900	227980460	8010	8010	8010	8010	13
561	20240412	102800	227876330	8010	8010	8010	8010	6
562	20240412	102700	227828270	8010	8010	8010	8010	14
563	20240412	102600	227716130	8010	8010	8010	8010	1
564	20240412	102500	227708120	8010	8000	8010	7990	56
565	20240412	102400	227260570	8000	8010	8010	8000	32
566	20240412	102300	227004560	8010	8010	8010	8010	0
567	20240412	102200	227004560	8010	8010	8010	8010	0
568	20240412	102100	227004560	8010	8010	8010	8010	4
569	20240412	102000	226972520	8010	8010	8010	8010	0
570	20240412	101900	226972520	8010	8000	8010	8000	292
571	20240412	101800	224636490	8000	8000	8000	8000	3
572	20240412	101700	224612490	8000	8000	8000	8000	298
573	20240412	101600	222228490	8010	8010	8010	8010	1
574	20240412	101500	222220480	8010	8010	8010	8010	0
575	20240412	101400	222220480	8010	8010	8010	8010	0
576	20240412	101300	222220480	8010	8010	8010	8010	13
577	20240412	101200	222116350	8010	8000	8010	8000	812
578	20240412	101100	215617230	8000	8000	8000	8000	256
579	20240412	101000	213569230	8010	8010	8010	8010	300
580	20240412	100900	211166230	8010	8010	8010	8010	250
581	20240412	100800	209163730	8010	8010	8010	8010	0
582	20240412	100700	209163730	8010	8010	8010	8010	1
583	20240412	100600	209155720	8000	8010	8010	8000	839
584	20240412	100500	202443690	8010	8010	8010	8010	6
585	20240412	100400	202395630	8000	8010	8010	8000	49
586	20240412	100300	202003600	8010	8010	8010	8010	2
587	20240412	100200	201987580	8010	8010	8010	8010	182
588	20240412	100100	200529760	8010	8010	8010	8010	1012
589	20240412	100000	192423640	8020	8020	8020	8010	34
590	20240412	095900	192151230	8020	8020	8020	8020	7
591	20240412	095800	192095090	8020	8020	8020	8020	11
592	20240412	095700	192006870	8020	8020	8020	8020	6
593	20240412	095600	191958750	8020	8020	8020	8010	62
594	20240412	095500	191461660	8020	8010	8020	8010	639
595	20240412	095400	186343060	8010	8010	8010	8010	30
596	20240412	095300	186102760	8010	8000	8010	8000	1206
597	20240412	095200	176443400	8000	8000	8000	8000	182
598	20240412	095100	174987400	7990	7990	7990	7990	1
599	20240412	095000	174979410	8010	8000	8010	7990	2433
600	20240412	094900	155516360	8000	8000	8000	8000	395
601	20240412	094800	152356360	8000	8000	8000	8000	205
602	20240412	094700	150716360	8010	8010	8010	8000	89
603	20240412	094600	150004090	8000	7990	8000	7990	540
604	20240412	094500	145684390	8000	7990	8000	7990	122
605	20240412	094400	144709590	8000	7990	8000	7990	237
606	20240412	094300	142815950	7990	7990	7990	7990	60
607	20240412	094200	142336550	8000	8000	8000	8000	0
608	20240412	094100	142336550	8000	7990	8000	7990	201
609	20240412	094000	140730550	8000	8000	8000	8000	2
610	20240412	093900	140714550	7990	7990	7990	7990	127
611	20240412	093800	139699820	8000	8000	8000	7990	46
612	20240412	093700	139332220	7980	8000	8000	7980	206
613	20240412	093600	137686260	8000	8000	8000	8000	60
614	20240412	093500	137206260	8010	8010	8010	8010	8
615	20240412	093400	137142180	8010	8000	8010	8000	316
616	20240412	093300	134614170	8010	8010	8010	8010	25
617	20240412	093200	134413920	8010	8000	8010	8000	469
618	20240412	093100	130661850	8000	7980	8000	7980	1052
619	20240412	093000	122266080	7980	7970	7980	7970	418
620	20240412	092900	118932060	7980	7980	7980	7980	61
621	20240412	092800	118445280	7980	7980	7980	7970	578
622	20240412	092700	113833050	7980	7980	7980	7980	268
623	20240412	092600	111694410	7990	7990	7990	7990	18
624	20240412	092500	111550590	7990	7980	7990	7980	22
625	20240412	092400	111375020	7980	7980	7980	7980	100
626	20240412	092300	110577020	7980	7980	7980	7980	389
627	20240412	092200	107472800	7980	7980	7980	7980	0
628	20240412	092100	107472800	7980	7970	7980	7970	867
629	20240412	092000	100562760	7970	7970	7970	7970	66
630	20240412	091900	100036740	7980	7970	7980	7970	93
631	20240412	091800	99295490	7980	7970	7980	7970	668
632	20240412	091700	93971480	7980	7980	7980	7980	2
633	20240412	091600	93955520	7980	7980	7980	7980	1
634	20240412	091500	93947540	7980	7980	7990	7980	652
635	20240412	091400	88744570	7970	7980	7980	7970	28
636	20240412	091300	88521400	7970	7970	7970	7960	1838
637	20240412	091200	73876010	7970	7980	7980	7970	957
638	20240412	091100	66248610	7980	8000	8000	7980	1090
639	20240412	091000	57533930	8000	8000	8000	8000	3
640	20240412	090900	57509930	8000	7980	8000	7980	873
641	20240412	090800	50542670	7980	7980	7980	7980	844
642	20240412	090700	43807550	7980	7970	7980	7970	1391
643	20240412	090600	32711260	7980	7990	7990	7970	334
644	20240412	090500	30046810	7990	7980	7990	7980	2
645	20240412	090400	30030840	8000	8000	8000	7990	686
646	20240412	090300	24545070	8010	8020	8030	8010	1181
647	20240412	090200	15072390	8020	8020	8030	8020	621
648	20240412	090100	10087740	8020	8010	8020	8010	724
649	20240412	090000	4288340	8010	8000	8010	8000	536