KissMeData/005960/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	184400	137743830	5030	5030	5030	5030	1131
3	20240403	184300	137743830	5030	5030	5030	5030	0
4	20240403	184200	137743830	5030	5030	5030	5030	0
5	20240403	184100	137743830	5030	5030	5030	5030	0
6	20240403	184000	137743830	5030	5030	5030	5030	0
7	20240403	183900	137743830	5030	5030	5030	5030	0
8	20240403	183800	137743830	5030	5030	5030	5030	0
9	20240403	183700	137743830	5030	5030	5030	5030	0
10	20240403	183600	137743830	5030	5030	5030	5030	0
11	20240403	183500	137743830	5030	5030	5030	5030	0
12	20240403	183400	137743830	5030	5030	5030	5030	0
13	20240403	183300	137743830	5030	5030	5030	5030	0
14	20240403	183200	137743830	5030	5030	5030	5030	0
15	20240403	183100	137743830	5030	5030	5030	5030	0
16	20240403	183000	137743830	5030	5030	5030	5030	0
17	20240403	182900	137743830	5030	5030	5030	5030	0
18	20240403	182800	137743830	5030	5030	5030	5030	0
19	20240403	182700	137743830	5030	5030	5030	5030	0
20	20240403	182600	137743830	5030	5030	5030	5030	0
21	20240403	182500	137743830	5030	5030	5030	5030	0
22	20240403	182400	137743830	5030	5030	5030	5030	0
23	20240403	182300	137743830	5030	5030	5030	5030	0
24	20240403	182200	137743830	5030	5030	5030	5030	0
25	20240403	182100	137743830	5030	5030	5030	5030	0
26	20240403	182000	137743830	5030	5030	5030	5030	0
27	20240403	181900	137743830	5030	5030	5030	5030	0
28	20240403	181800	137743830	5030	5030	5030	5030	0
29	20240403	181700	137743830	5030	5030	5030	5030	0
30	20240403	181600	137743830	5030	5030	5030	5030	0
31	20240403	181500	137743830	5030	5030	5030	5030	0
32	20240403	181400	137743830	5030	5030	5030	5030	1131
33	20240403	181300	137743830	5030	5030	5030	5030	0
34	20240403	181200	137743830	5030	5030	5030	5030	0
35	20240403	181100	137743830	5030	5030	5030	5030	0
36	20240403	181000	137743830	5030	5030	5030	5030	0
37	20240403	180900	137743830	5030	5030	5030	5030	0
38	20240403	180800	137743830	5030	5030	5030	5030	0
39	20240403	180700	137743830	5030	5030	5030	5030	0
40	20240403	180600	137743830	5030	5030	5030	5030	0
41	20240403	180500	137743830	5030	5030	5030	5030	0
42	20240403	180400	137743830	5030	5030	5030	5030	0
43	20240403	180300	137743830	5030	5030	5030	5030	0
44	20240403	180200	137743830	5030	5030	5030	5030	0
45	20240403	180100	137743830	5030	5030	5030	5030	0
46	20240403	180000	137743830	5030	5030	5030	5030	0
47	20240403	175900	137743830	5030	5030	5030	5030	0
48	20240403	175800	137743830	5030	5030	5030	5030	0
49	20240403	175700	137743830	5030	5030	5030	5030	0
50	20240403	175600	137743830	5030	5030	5030	5030	0
51	20240403	175500	137743830	5030	5030	5030	5030	0
52	20240403	175400	137743830	5030	5030	5030	5030	0
53	20240403	175300	137743830	5030	5030	5030	5030	0
54	20240403	175200	137743830	5030	5030	5030	5030	0
55	20240403	175100	137743830	5030	5030	5030	5030	0
56	20240403	175000	137743830	5030	5030	5030	5030	0
57	20240403	174900	137743830	5030	5030	5030	5030	0
58	20240403	174800	137743830	5030	5030	5030	5030	0
59	20240403	174700	137743830	5030	5030	5030	5030	0
60	20240403	174600	137743830	5030	5030	5030	5030	0
61	20240403	174500	137743830	5030	5030	5030	5030	0
62	20240403	174400	137743830	5030	5030	5030	5030	1131
63	20240403	174300	137743830	5030	5030	5030	5030	0
64	20240403	174200	137743830	5030	5030	5030	5030	0
65	20240403	174100	137743830	5030	5030	5030	5030	0
66	20240403	174000	137743830	5030	5030	5030	5030	0
67	20240403	173900	137743830	5030	5030	5030	5030	0
68	20240403	173800	137743830	5030	5030	5030	5030	0
69	20240403	173700	137743830	5030	5030	5030	5030	0
70	20240403	173600	137743830	5030	5030	5030	5030	0
71	20240403	173500	137743830	5030	5030	5030	5030	0
72	20240403	173400	137743830	5030	5030	5030	5030	0
73	20240403	173300	137743830	5030	5030	5030	5030	0
74	20240403	173200	137743830	5030	5030	5030	5030	0
75	20240403	173100	137743830	5030	5030	5030	5030	0
76	20240403	173000	137743830	5030	5030	5030	5030	0
77	20240403	172900	137743830	5030	5030	5030	5030	0
78	20240403	172800	137743830	5030	5030	5030	5030	0
79	20240403	172700	137743830	5030	5030	5030	5030	0
80	20240403	172600	137743830	5030	5030	5030	5030	0
81	20240403	172500	137743830	5030	5030	5030	5030	0
82	20240403	172400	137743830	5030	5030	5030	5030	0
83	20240403	172300	137743830	5030	5030	5030	5030	0
84	20240403	172200	137743830	5030	5030	5030	5030	0
85	20240403	172100	137743830	5030	5030	5030	5030	0
86	20240403	172000	137743830	5030	5030	5030	5030	0
87	20240403	171900	137743830	5030	5030	5030	5030	0
88	20240403	171800	137743830	5030	5030	5030	5030	0
89	20240403	171700	137743830	5030	5030	5030	5030	0
90	20240403	171600	137743830	5030	5030	5030	5030	0
91	20240403	171500	137743830	5030	5030	5030	5030	0
92	20240403	171400	137743830	5030	5030	5030	5030	1131
93	20240403	171300	137743830	5030	5030	5030	5030	0
94	20240403	171200	137743830	5030	5030	5030	5030	0
95	20240403	171100	137743830	5030	5030	5030	5030	0
96	20240403	171000	137743830	5030	5030	5030	5030	0
97	20240403	170900	137743830	5030	5030	5030	5030	0
98	20240403	170800	137743830	5030	5030	5030	5030	0
99	20240403	170700	137743830	5030	5030	5030	5030	0
100	20240403	170600	137743830	5030	5030	5030	5030	0
101	20240403	170500	137743830	5030	5030	5030	5030	0
102	20240403	170400	137743830	5030	5030	5030	5030	0
103	20240403	170300	137743830	5030	5030	5030	5030	0
104	20240403	170200	137743830	5030	5030	5030	5030	0
105	20240403	170100	137743830	5030	5030	5030	5030	0
106	20240403	170000	137743830	5030	5030	5030	5030	0
107	20240403	165900	137743830	5030	5030	5030	5030	0
108	20240403	165800	137743830	5030	5030	5030	5030	0
109	20240403	165700	137743830	5030	5030	5030	5030	0
110	20240403	165600	137743830	5030	5030	5030	5030	0
111	20240403	165500	137743830	5030	5030	5030	5030	0
112	20240403	165400	137743830	5030	5030	5030	5030	0
113	20240403	165300	137743830	5030	5030	5030	5030	0
114	20240403	165200	137743830	5030	5030	5030	5030	0
115	20240403	165100	137743830	5030	5030	5030	5030	0
116	20240403	165000	137743830	5030	5030	5030	5030	0
117	20240403	164900	137743830	5030	5030	5030	5030	0
118	20240403	164800	137743830	5030	5030	5030	5030	0
119	20240403	164700	137743830	5030	5030	5030	5030	0
120	20240403	164600	137743830	5030	5030	5030	5030	0
121	20240403	164500	137743830	5030	5030	5030	5030	0
122	20240403	164400	137743830	5030	5030	5030	5030	1131
123	20240403	164300	137743830	5030	5030	5030	5030	0
124	20240403	164200	137743830	5030	5030	5030	5030	0
125	20240403	164100	137743830	5030	5030	5030	5030	0
126	20240403	164000	137743830	5030	5030	5030	5030	0
127	20240403	163900	137743830	5030	5030	5030	5030	0
128	20240403	163800	137743830	5030	5030	5030	5030	0
129	20240403	163700	137743830	5030	5030	5030	5030	0
130	20240403	163600	137743830	5030	5030	5030	5030	0
131	20240403	163500	137743830	5030	5030	5030	5030	0
132	20240403	163400	137743830	5030	5030	5030	5030	0
133	20240403	163300	137743830	5030	5030	5030	5030	0
134	20240403	163200	137743830	5030	5030	5030	5030	0
135	20240403	163100	137743830	5030	5030	5030	5030	0
136	20240403	163000	137743830	5030	5030	5030	5030	0
137	20240403	162900	137743830	5030	5030	5030	5030	0
138	20240403	162800	137743830	5030	5030	5030	5030	0
139	20240403	162700	137743830	5030	5030	5030	5030	0
140	20240403	162600	137743830	5030	5030	5030	5030	0
141	20240403	162500	137743830	5030	5030	5030	5030	0
142	20240403	162400	137743830	5030	5030	5030	5030	0
143	20240403	162300	137743830	5030	5030	5030	5030	0
144	20240403	162200	137743830	5030	5030	5030	5030	0
145	20240403	162100	137743830	5030	5030	5030	5030	0
146	20240403	162000	137743830	5030	5030	5030	5030	0
147	20240403	161900	137743830	5030	5030	5030	5030	0
148	20240403	161800	137743830	5030	5030	5030	5030	0
149	20240403	161700	137743830	5030	5030	5030	5030	0
150	20240403	161600	137743830	5030	5030	5030	5030	0
151	20240403	161500	137743830	5030	5030	5030	5030	0
152	20240403	161400	137743830	5030	5030	5030	5030	1131
153	20240403	161300	137743830	5030	5030	5030	5030	0
154	20240403	161200	137743830	5030	5030	5030	5030	0
155	20240403	161100	137743830	5030	5030	5030	5030	0
156	20240403	161000	137743830	5030	5030	5030	5030	0
157	20240403	160900	137743830	5030	5030	5030	5030	0
158	20240403	160800	137743830	5030	5030	5030	5030	0
159	20240403	160700	137743830	5030	5030	5030	5030	0
160	20240403	160600	137743830	5030	5030	5030	5030	0
161	20240403	160500	137743830	5030	5030	5030	5030	0
162	20240403	160400	137743830	5030	5030	5030	5030	0
163	20240403	160300	137743830	5030	5030	5030	5030	0
164	20240403	160200	137743830	5030	5030	5030	5030	0
165	20240403	160100	137743830	5030	5030	5030	5030	0
166	20240403	160000	137743830	5030	5030	5030	5030	0
167	20240403	155900	137743830	5030	5030	5030	5030	0
168	20240403	155800	137743830	5030	5030	5030	5030	0
169	20240403	155700	137743830	5030	5030	5030	5030	0
170	20240403	155600	137743830	5030	5030	5030	5030	0
171	20240403	155500	137743830	5030	5030	5030	5030	0
172	20240403	155400	137743830	5030	5030	5030	5030	0
173	20240403	155300	137743830	5030	5030	5030	5030	0
174	20240403	155200	137743830	5030	5030	5030	5030	0
175	20240403	155100	137743830	5030	5030	5030	5030	0
176	20240403	155000	137743830	5030	5030	5030	5030	0
177	20240403	154900	137743830	5030	5030	5030	5030	0
178	20240403	154800	137743830	5030	5030	5030	5030	0
179	20240403	154700	137743830	5030	5030	5030	5030	0
180	20240403	154600	137743830	5030	5030	5030	5030	0
181	20240403	154500	137743830	5030	5030	5030	5030	0
182	20240403	154400	137743830	5030	5030	5030	5030	1131
183	20240403	154300	137743830	5030	5030	5030	5030	0
184	20240403	154200	137743830	5030	5030	5030	5030	0
185	20240403	154100	137743830	5030	5030	5030	5030	0
186	20240403	154000	137743830	5030	5030	5030	5030	0
187	20240403	153900	137743830	5030	5030	5030	5030	0
188	20240403	153800	137743830	5030	5030	5030	5030	0
189	20240403	153700	137743830	5030	5030	5030	5030	0
190	20240403	153600	137743830	5030	5030	5030	5030	0
191	20240403	153500	137743830	5030	5030	5030	5030	0
192	20240403	153400	137743830	5030	5030	5030	5030	0
193	20240403	153300	137743830	5030	5030	5030	5030	0
194	20240403	153200	137743830	5030	5030	5030	5030	0
195	20240403	153100	137743830	5030	5030	5030	5030	0
196	20240403	153000	137743830	5030	5030	5030	5030	1131
197	20240403	152900	132054900	4995	4995	4995	4995	0
198	20240403	152800	132054900	4995	4995	4995	4995	0
199	20240403	152700	132054900	4995	4995	4995	4995	0
200	20240403	152600	132054900	4995	4995	4995	4995	0
201	20240403	152500	132054900	4995	4995	4995	4995	0
202	20240403	152400	132054900	4995	4995	4995	4995	0
203	20240403	152300	132054900	4995	4995	4995	4995	0
204	20240403	152200	132054900	4995	4995	4995	4995	0
205	20240403	152100	132054900	4995	4995	4995	4995	0
206	20240403	152000	132054900	4995	4995	4995	4995	0
207	20240403	151900	132054900	4995	4995	5000	4995	305
208	20240403	151800	130530780	5000	5000	5000	5000	1749
209	20240403	151700	121785780	5010	5010	5010	5010	0
210	20240403	151600	121785780	5010	5010	5010	5010	10
211	20240403	151500	121735680	5020	5020	5020	5020	4
212	20240403	151400	121715600	5000	5020	5020	5000	110
213	20240403	151300	121163460	5020	5020	5020	5020	0
214	20240403	151200	121163460	5020	5020	5020	5020	0
215	20240403	151100	121163460	5020	5020	5020	5020	0
216	20240403	151000	121163460	5020	5020	5020	5020	208
217	20240403	150900	120119300	5000	5010	5010	5000	1886
218	20240403	150800	110689190	5010	5010	5010	5010	6
219	20240403	150700	110659130	5000	5000	5000	5000	0
220	20240403	150600	110659130	5000	5000	5000	5000	0
221	20240403	150500	110659130	5000	5000	5000	5000	0
222	20240403	150400	110659130	5000	5000	5000	5000	0
223	20240403	150300	110659130	5000	5000	5000	5000	5
224	20240403	150200	110634130	5010	5010	5010	5010	5
225	20240403	150100	110609080	5020	5010	5020	5000	1860
226	20240403	150000	101305780	5020	5020	5020	5020	20
227	20240403	145900	101205380	5000	5000	5000	5000	0
228	20240403	145800	101205380	5000	5010	5010	5000	150
229	20240403	145700	100454880	5010	5010	5010	5010	0
230	20240403	145600	100454880	5010	5010	5010	5010	0
231	20240403	145500	100454880	5010	5010	5010	5010	0
232	20240403	145400	100454880	5010	5010	5010	5010	0
233	20240403	145300	100454880	5010	5010	5010	5010	0
234	20240403	145200	100454880	5010	5010	5010	5010	0
235	20240403	145100	100454880	5010	5010	5010	5010	12
236	20240403	145000	100394760	5020	5020	5020	5020	4
237	20240403	144900	100374680	5010	5010	5010	5010	140
238	20240403	144800	99673280	5020	5020	5020	5020	0
239	20240403	144700	99673280	5020	5020	5020	5020	0
240	20240403	144600	99673280	5020	5020	5020	5020	0
241	20240403	144500	99673280	5020	5020	5020	5020	0
242	20240403	144400	99673280	5020	5020	5020	5020	0
243	20240403	144300	99673280	5020	5020	5020	5020	0
244	20240403	144200	99673280	5020	5020	5020	5020	0
245	20240403	144100	99673280	5020	5020	5020	5020	0
246	20240403	144000	99673280	5020	5020	5020	5020	159
247	20240403	143900	98875100	5020	5020	5020	5020	0
248	20240403	143800	98875100	5020	5020	5020	5020	0
249	20240403	143700	98875100	5020	5020	5020	5020	0
250	20240403	143600	98875100	5020	5020	5020	5020	0
251	20240403	143500	98875100	5020	5020	5020	5020	20
252	20240403	143400	98774700	5010	5010	5010	5010	0
253	20240403	143300	98774700	5010	5010	5010	5010	0
254	20240403	143200	98774700	5010	5010	5010	5010	0
255	20240403	143100	98774700	5010	5010	5010	5010	414
256	20240403	143000	96700560	5010	5010	5010	5010	12
257	20240403	142900	96640440	5020	5020	5020	5020	1
258	20240403	142800	96635420	5020	5020	5020	5020	0
259	20240403	142700	96635420	5020	5020	5020	5020	0
260	20240403	142600	96635420	5020	5020	5020	5020	0
261	20240403	142500	96635420	5020	5020	5020	5020	0
262	20240403	142400	96635420	5020	5020	5020	5020	0
263	20240403	142300	96635420	5020	5020	5020	5020	0
264	20240403	142200	96635420	5020	5020	5020	5020	0
265	20240403	142100	96635420	5020	5020	5020	5020	0
266	20240403	142000	96635420	5020	5020	5020	5020	1
267	20240403	141900	96630400	5020	5020	5020	5020	0
268	20240403	141800	96630400	5020	5020	5020	5020	0
269	20240403	141700	96630400	5020	5020	5020	5020	0
270	20240403	141600	96630400	5020	5020	5020	5020	0
271	20240403	141500	96630400	5020	5020	5020	5020	0
272	20240403	141400	96630400	5020	5020	5020	5020	0
273	20240403	141300	96630400	5020	5020	5020	5020	1
274	20240403	141200	96625380	5020	5020	5020	5020	2
275	20240403	141100	96615340	5020	5020	5020	5020	2
276	20240403	141000	96605300	5010	5010	5010	5010	0
277	20240403	140900	96605300	5010	5010	5010	5010	0
278	20240403	140800	96605300	5010	5010	5010	5010	0
279	20240403	140700	96605300	5010	5010	5010	5010	0
280	20240403	140600	96605300	5010	5010	5010	5010	0
281	20240403	140500	96605300	5010	5010	5010	5010	0
282	20240403	140400	96605300	5010	5010	5010	5010	0
283	20240403	140300	96605300	5010	5010	5010	5010	0
284	20240403	140200	96605300	5010	5010	5010	5010	0
285	20240403	140100	96605300	5010	5010	5010	5010	0
286	20240403	140000	96605300	5010	5010	5010	5010	0
287	20240403	135900	96605300	5010	5010	5010	5010	0
288	20240403	135800	96605300	5010	5010	5010	5010	0
289	20240403	135700	96605300	5010	5010	5010	5010	0
290	20240403	135600	96605300	5010	5010	5010	5010	0
291	20240403	135500	96605300	5010	5010	5010	5010	0
292	20240403	135400	96605300	5010	5010	5010	5010	0
293	20240403	135300	96605300	5010	5010	5010	5010	0
294	20240403	135200	96605300	5010	5010	5010	5010	5
295	20240403	135100	96580250	5010	5010	5010	5010	14
296	20240403	135000	96510110	5020	5020	5020	5020	0
297	20240403	134900	96510110	5020	5020	5020	5020	1
298	20240403	134800	96505090	5020	5020	5020	5020	19
299	20240403	134700	96409710	5020	5020	5020	5020	0
300	20240403	134600	96409710	5020	5020	5020	5020	0
301	20240403	134500	96409710	5020	5020	5020	5020	0
302	20240403	134400	96409710	5020	5020	5020	5020	0
303	20240403	134300	96409710	5020	5020	5020	5020	0
304	20240403	134200	96409710	5020	5020	5020	5020	1
305	20240403	134100	96404690	5010	5010	5010	5010	0
306	20240403	134000	96404690	5010	5010	5010	5010	0
307	20240403	133900	96404690	5010	5010	5010	5010	1
308	20240403	133800	96399680	5020	5020	5020	5020	0
309	20240403	133700	96399680	5020	5020	5020	5020	171
310	20240403	133600	95541260	5020	5020	5020	5020	0
311	20240403	133500	95541260	5020	5020	5020	5020	0
312	20240403	133400	95541260	5020	5020	5020	5020	0
313	20240403	133300	95541260	5020	5020	5020	5020	70
314	20240403	133200	95189860	5010	5010	5010	5010	0
315	20240403	133100	95189860	5010	5010	5010	5010	10
316	20240403	133000	95139760	5010	5010	5010	5010	0
317	20240403	132900	95139760	5010	5010	5010	5010	0
318	20240403	132800	95139760	5010	5010	5010	5010	0
319	20240403	132700	95139760	5010	5010	5010	5010	0
320	20240403	132600	95139760	5010	5010	5010	5010	0
321	20240403	132500	95139760	5010	5010	5010	5010	0
322	20240403	132400	95139760	5010	5010	5010	5010	0
323	20240403	132300	95139760	5010	5010	5010	5010	4
324	20240403	132200	95119720	5010	5010	5010	5010	0
325	20240403	132100	95119720	5010	5010	5010	5010	0
326	20240403	132000	95119720	5010	5010	5010	5010	0
327	20240403	131900	95119720	5010	5010	5010	5010	12
328	20240403	131800	95059600	5020	5020	5020	5020	0
329	20240403	131700	95059600	5020	5020	5020	5020	1
330	20240403	131600	95054580	5020	5020	5020	5020	0
331	20240403	131500	95054580	5020	5020	5020	5020	0
332	20240403	131400	95054580	5020	5020	5020	5020	0
333	20240403	131300	95054580	5020	5020	5020	5020	0
334	20240403	131200	95054580	5020	5020	5020	5020	10
335	20240403	131100	95004380	5010	5010	5010	5010	0
336	20240403	131000	95004380	5010	5010	5010	5010	0
337	20240403	130900	95004380	5010	5010	5010	5010	0
338	20240403	130800	95004380	5010	5010	5010	5010	0
339	20240403	130700	95004380	5010	5010	5010	5010	19
340	20240403	130600	94909190	5020	5020	5020	5020	0
341	20240403	130500	94909190	5020	5020	5020	5020	0
342	20240403	130400	94909190	5020	5020	5020	5020	0
343	20240403	130300	94909190	5020	5020	5020	5020	0
344	20240403	130200	94909190	5020	5020	5020	5020	0
345	20240403	130100	94909190	5020	5020	5020	5020	15
346	20240403	130000	94833890	5000	5000	5000	5000	0
347	20240403	125900	94833890	5000	5000	5000	5000	0
348	20240403	125800	94833890	5000	5000	5000	5000	0
349	20240403	125700	94833890	5000	5000	5000	5000	0
350	20240403	125600	94833890	5000	5000	5000	5000	0
351	20240403	125500	94833890	5000	5000	5000	5000	0
352	20240403	125400	94833890	5000	5000	5000	5000	0
353	20240403	125300	94833890	5000	5000	5000	5000	256
354	20240403	125200	93553890	5020	5000	5020	5000	1000
355	20240403	125100	88549890	5000	5000	5000	5000	0
356	20240403	125000	88549890	5000	5000	5000	5000	8
357	20240403	124900	88509890	5000	5000	5000	5000	0
358	20240403	124800	88509890	5000	5000	5000	5000	0
359	20240403	124700	88509890	5000	5000	5000	5000	0
360	20240403	124600	88509890	5000	5000	5000	5000	100
361	20240403	124500	88009890	5000	5000	5000	5000	0
362	20240403	124400	88009890	5000	5000	5000	5000	0
363	20240403	124300	88009890	5000	5000	5000	5000	0
364	20240403	124200	88009890	5000	5000	5000	5000	13
365	20240403	124100	87944890	5000	5000	5000	5000	0
366	20240403	124000	87944890	5000	5000	5000	5000	0
367	20240403	123900	87944890	5000	5000	5000	5000	0
368	20240403	123800	87944890	5000	5000	5000	5000	7
369	20240403	123700	87909890	5000	5000	5000	5000	0
370	20240403	123600	87909890	5000	5010	5010	5000	362
371	20240403	123500	86096510	5020	5020	5020	5020	10
372	20240403	123400	86046310	5020	5020	5020	5020	0
373	20240403	123300	86046310	5020	5020	5020	5020	0
374	20240403	123200	86046310	5020	5020	5020	5020	3
375	20240403	123100	86031250	5020	5020	5020	5020	0
376	20240403	123000	86031250	5020	5020	5020	5020	1
377	20240403	122900	86026230	5020	5020	5020	5020	0
378	20240403	122800	86026230	5020	5020	5020	5020	0
379	20240403	122700	86026230	5020	5020	5020	5020	1
380	20240403	122600	86021210	5020	5020	5020	5020	0
381	20240403	122500	86021210	5020	5020	5020	5020	0
382	20240403	122400	86021210	5020	5020	5020	5020	168
383	20240403	122300	85177850	5020	5020	5020	5020	0
384	20240403	122200	85177850	5020	5020	5020	5020	0
385	20240403	122100	85177850	5020	5020	5020	5020	3
386	20240403	122000	85162790	5020	5020	5020	5020	0
387	20240403	121900	85162790	5020	5020	5020	5020	0
388	20240403	121800	85162790	5020	5020	5020	5020	0
389	20240403	121700	85162790	5020	5020	5020	5020	0
390	20240403	121600	85162790	5020	5020	5020	5020	0
391	20240403	121500	85162790	5020	5020	5020	5020	0
392	20240403	121400	85162790	5020	5020	5020	5020	0
393	20240403	121300	85162790	5020	5020	5020	5020	7
394	20240403	121200	85127650	5020	5020	5020	5020	0
395	20240403	121100	85127650	5020	5020	5020	5020	0
396	20240403	121000	85127650	5020	5020	5020	5020	1
397	20240403	120900	85122630	5000	5000	5000	5000	0
398	20240403	120800	85122630	5000	5000	5000	5000	269
399	20240403	120700	83777630	5000	5000	5000	5000	0
400	20240403	120600	83777630	5000	5000	5000	5000	40
401	20240403	120500	83577630	5000	5000	5000	5000	0
402	20240403	120400	83577630	5000	5020	5020	5000	45
403	20240403	120300	83352530	5020	5020	5020	5020	0
404	20240403	120200	83352530	5020	5020	5020	5020	0
405	20240403	120100	83352530	5020	5020	5020	5020	0
406	20240403	120000	83352530	5020	5020	5020	5020	0
407	20240403	115900	83352530	5020	5020	5020	5020	200
408	20240403	115800	82348530	5000	5000	5000	5000	200
409	20240403	115700	81348530	5000	5000	5000	5000	0
410	20240403	115600	81348530	5000	5000	5000	5000	0
411	20240403	115500	81348530	5000	5000	5000	5000	0
412	20240403	115400	81348530	5000	5000	5000	5000	0
413	20240403	115300	81348530	5000	5010	5010	5000	182
414	20240403	115200	80438320	5010	5010	5010	5010	1
415	20240403	115100	80433310	5010	5010	5010	5010	0
416	20240403	115000	80433310	5010	5010	5010	5010	0
417	20240403	114900	80433310	5010	5010	5010	5010	0
418	20240403	114800	80433310	5010	5010	5010	5010	220
419	20240403	114700	79331110	5000	5000	5000	5000	1
420	20240403	114600	79326110	5000	5000	5000	5000	0
421	20240403	114500	79326110	5000	5000	5000	5000	27
422	20240403	114400	79191110	5000	5000	5000	5000	0
423	20240403	114300	79191110	5000	5000	5000	5000	1000
424	20240403	114200	74191110	5010	5010	5010	5010	0
425	20240403	114100	74191110	5010	5010	5010	5010	0
426	20240403	114000	74191110	5010	5020	5020	5010	286
427	20240403	113900	72758050	5010	5010	5010	5010	0
428	20240403	113800	72758050	5010	5010	5010	5010	0
429	20240403	113700	72758050	5010	5010	5010	5010	0
430	20240403	113600	72758050	5010	5010	5010	5010	0
431	20240403	113500	72758050	5010	5010	5010	5010	0
432	20240403	113400	72758050	5010	5010	5010	5010	0
433	20240403	113300	72758050	5010	5010	5010	5010	105
434	20240403	113200	72232000	5010	5010	5010	5010	0
435	20240403	113100	72232000	5010	5010	5010	5010	10
436	20240403	113000	72181900	5010	5010	5010	5010	0
437	20240403	112900	72181900	5010	5010	5010	5010	0
438	20240403	112800	72181900	5010	5020	5020	5010	64
439	20240403	112700	71860750	5020	5020	5020	5020	0
440	20240403	112600	71860750	5020	5020	5020	5020	0
441	20240403	112500	71860750	5020	5020	5020	5020	0
442	20240403	112400	71860750	5020	5020	5020	5020	0
443	20240403	112300	71860750	5020	5020	5020	5020	0
444	20240403	112200	71860750	5020	5020	5020	5020	0
445	20240403	112100	71860750	5020	5020	5020	5020	0
446	20240403	112000	71860750	5020	5020	5020	5020	0
447	20240403	111900	71860750	5020	5020	5020	5020	0
448	20240403	111800	71860750	5020	5020	5020	5020	0
449	20240403	111700	71860750	5020	5020	5020	5020	10
450	20240403	111600	71810550	5020	5020	5020	5020	0
451	20240403	111500	71810550	5020	5020	5020	5020	0
452	20240403	111400	71810550	5020	5020	5020	5020	0
453	20240403	111300	71810550	5020	5020	5020	5020	0
454	20240403	111200	71810550	5020	5020	5020	5020	31
455	20240403	111100	71654930	5020	5020	5020	5020	1
456	20240403	111000	71649910	5010	5010	5010	5010	0
457	20240403	110900	71649910	5010	5020	5020	5010	2
458	20240403	110800	71639880	5020	5020	5020	5020	2
459	20240403	110700	71629840	5010	5010	5010	5010	0
460	20240403	110600	71629840	5010	5010	5010	5010	0
461	20240403	110500	71629840	5010	5010	5010	5010	0
462	20240403	110400	71629840	5010	5010	5010	5010	1
463	20240403	110300	71624830	5000	5000	5000	5000	0
464	20240403	110200	71624830	5000	5000	5000	5000	0
465	20240403	110100	71624830	5000	5000	5000	5000	0
466	20240403	110000	71624830	5000	5000	5000	5000	0
467	20240403	105900	71624830	5000	5000	5000	5000	0
468	20240403	105800	71624830	5000	5000	5000	5000	0
469	20240403	105700	71624830	5000	5000	5000	5000	0
470	20240403	105600	71624830	5000	5000	5000	5000	0
471	20240403	105500	71624830	5000	5000	5000	5000	0
472	20240403	105400	71624830	5000	5000	5000	5000	0
473	20240403	105300	71624830	5000	5000	5000	5000	0
474	20240403	105200	71624830	5000	5000	5000	5000	0
475	20240403	105100	71624830	5000	5000	5000	5000	0
476	20240403	105000	71624830	5000	5000	5000	5000	0
477	20240403	104900	71624830	5000	5000	5000	5000	0
478	20240403	104800	71624830	5000	5000	5000	5000	0
479	20240403	104700	71624830	5000	5010	5010	5000	142
480	20240403	104600	70914800	5000	5000	5000	5000	0
481	20240403	104500	70914800	5000	5000	5000	5000	0
482	20240403	104400	70914800	5000	5000	5000	5000	0
483	20240403	104300	70914800	5000	5000	5000	5000	0
484	20240403	104200	70914800	5000	5000	5000	5000	0
485	20240403	104100	70914800	5000	5000	5000	5000	0
486	20240403	104000	70914800	5000	5000	5000	5000	0
487	20240403	103900	70914800	5000	5000	5000	5000	0
488	20240403	103800	70914800	5000	5000	5000	5000	0
489	20240403	103700	70914800	5000	5000	5000	5000	0
490	20240403	103600	70914800	5000	5010	5010	5000	200
491	20240403	103500	69912970	5010	5010	5010	5010	0
492	20240403	103400	69912970	5010	5010	5010	5010	0
493	20240403	103300	69912970	5010	5010	5010	5010	0
494	20240403	103200	69912970	5010	5010	5010	5010	0
495	20240403	103100	69912970	5010	5010	5010	5010	0
496	20240403	103000	69912970	5010	5010	5010	5010	8
497	20240403	102900	69872890	5020	5020	5020	5020	0
498	20240403	102800	69872890	5020	5020	5020	5020	0
499	20240403	102700	69872890	5020	5020	5020	5020	50
500	20240403	102600	69621890	5020	5020	5020	5020	70
501	20240403	102500	69270490	5010	5010	5010	5010	0
502	20240403	102400	69270490	5010	5010	5010	5010	29
503	20240403	102300	69125200	5010	5010	5010	5010	5
504	20240403	102200	69100150	5010	5010	5010	5010	0
505	20240403	102100	69100150	5010	5010	5010	5010	1
506	20240403	102000	69095140	5010	5010	5010	5010	0
507	20240403	101900	69095140	5010	5010	5010	5010	0
508	20240403	101800	69095140	5010	5010	5010	5010	0
509	20240403	101700	69095140	5010	5010	5010	5010	300
510	20240403	101600	67592140	5010	5010	5020	5000	1484
511	20240403	101500	60150950	5010	5010	5010	5010	1
512	20240403	101400	60145940	5010	5010	5010	5010	13
513	20240403	101300	60080810	5020	5020	5020	5020	41
514	20240403	101200	59874990	5020	5020	5020	5020	0
515	20240403	101100	59874990	5020	5020	5020	5020	0
516	20240403	101000	59874990	5020	5020	5020	5020	5
517	20240403	100900	59849890	5020	5020	5020	5020	24
518	20240403	100800	59729410	5020	5020	5020	5020	0
519	20240403	100700	59729410	5020	5020	5020	5020	0
520	20240403	100600	59729410	5020	5020	5020	5020	0
521	20240403	100500	59729410	5020	5020	5020	5020	0
522	20240403	100400	59729410	5020	5020	5020	5020	5
523	20240403	100300	59704310	5020	5020	5020	5020	0
524	20240403	100200	59704310	5020	5020	5020	5020	2
525	20240403	100100	59694270	5020	5020	5020	5020	1
526	20240403	100000	59689250	5020	5020	5020	5020	0
527	20240403	095900	59689250	5020	5020	5020	5020	0
528	20240403	095800	59689250	5020	5020	5020	5020	0
529	20240403	095700	59689250	5020	5020	5020	5020	0
530	20240403	095600	59689250	5020	5020	5020	5020	0
531	20240403	095500	59689250	5020	5020	5020	5020	100
532	20240403	095400	59187250	5000	5010	5010	5000	150
533	20240403	095300	58436670	5010	5010	5010	5010	0
534	20240403	095200	58436670	5010	5020	5020	5010	502
535	20240403	095100	55921630	5020	5020	5020	5020	47
536	20240403	095000	55685690	5010	5010	5010	5010	0
537	20240403	094900	55685690	5010	5020	5020	5010	1050
538	20240403	094800	50425180	5020	5020	5020	5020	4
539	20240403	094700	50405100	5020	5020	5020	5020	2
540	20240403	094600	50395060	5020	5020	5020	5020	2
541	20240403	094500	50385020	5020	5020	5020	5020	1
542	20240403	094400	50380000	5020	5030	5030	5020	15
543	20240403	094300	50304660	5030	5030	5030	5030	0
544	20240403	094200	50304660	5030	5030	5030	5030	0
545	20240403	094100	50304660	5030	5030	5030	5030	0
546	20240403	094000	50304660	5030	5030	5030	5030	2
547	20240403	093900	50294600	5030	5030	5030	5030	43
548	20240403	093800	50078310	5030	5030	5030	5030	1
549	20240403	093700	50073280	5030	5030	5030	5030	1
550	20240403	093600	50068250	5030	5030	5030	5030	1
551	20240403	093500	50063220	5030	5030	5030	5030	0
552	20240403	093400	50063220	5030	5030	5030	5030	28
553	20240403	093300	49922380	5030	5030	5030	5030	0
554	20240403	093200	49922380	5030	5030	5030	5030	0
555	20240403	093100	49922380	5030	5030	5030	5030	139
556	20240403	093000	49223210	5030	5030	5030	5030	2
557	20240403	092900	49213150	5030	5030	5030	5030	0
558	20240403	092800	49213150	5030	5030	5030	5030	0
559	20240403	092700	49213150	5030	5030	5030	5030	0
560	20240403	092600	49213150	5030	5020	5030	5020	127
561	20240403	092500	48574740	5010	5010	5010	5010	904
562	20240403	092400	44045700	5010	5010	5010	5010	5
563	20240403	092300	44020650	5010	5010	5010	5010	1
564	20240403	092200	44015640	5010	5010	5010	5010	0
565	20240403	092100	44015640	5010	5010	5010	5010	0
566	20240403	092000	44015640	5010	5010	5010	5010	5
567	20240403	091900	43990590	5000	5000	5000	5000	0
568	20240403	091800	43990590	5000	5000	5000	5000	198
569	20240403	091700	43000590	5010	5010	5010	5010	0
570	20240403	091600	43000590	5010	5010	5010	5010	1525
571	20240403	091500	35360340	5010	5010	5010	5010	50
572	20240403	091400	35109840	5010	5020	5020	5010	1016
573	20240403	091300	30019670	5020	5010	5020	5010	1001
574	20240403	091200	25004650	5020	5010	5020	5010	207
575	20240403	091100	23967510	5010	5010	5010	5010	1055
576	20240403	091000	18681960	5010	5020	5020	5010	1014
577	20240403	090900	13601680	5020	5020	5020	5020	2
578	20240403	090800	13591640	5020	5020	5020	5020	0
579	20240403	090700	13591640	5020	5020	5020	5020	121
580	20240403	090600	12984220	5020	5030	5030	5020	56
581	20240403	090500	12702600	5010	5010	5010	5010	0
582	20240403	090400	12702600	5010	5010	5010	5010	300
583	20240403	090300	11199600	5010	5010	5010	5010	50
584	20240403	090200	10949100	5000	5000	5000	5000	139
585	20240403	090100	10254100	5000	5000	5000	5000	32
586	20240403	090000	10094100	5000	4970	5000	4970	2031