KissMeData/038500/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	191300	197536825	3000	3000	3000	3000	229
3	20240401	191200	197536825	3000	3000	3000	3000	0
4	20240401	191100	197536825	3000	3000	3000	3000	0
5	20240401	191000	197536825	3000	3000	3000	3000	0
6	20240401	190900	197536825	3000	3000	3000	3000	0
7	20240401	190800	197536825	3000	3000	3000	3000	0
8	20240401	190700	197536825	3000	3000	3000	3000	0
9	20240401	190600	197536825	3000	3000	3000	3000	0
10	20240401	190500	197536825	3000	3000	3000	3000	0
11	20240401	190400	197536825	3000	3000	3000	3000	0
12	20240401	190300	197536825	3000	3000	3000	3000	0
13	20240401	190200	197536825	3000	3000	3000	3000	0
14	20240401	190100	197536825	3000	3000	3000	3000	0
15	20240401	190000	197536825	3000	3000	3000	3000	0
16	20240401	185900	197536825	3000	3000	3000	3000	0
17	20240401	185800	197536825	3000	3000	3000	3000	0
18	20240401	185700	197536825	3000	3000	3000	3000	0
19	20240401	185600	197536825	3000	3000	3000	3000	0
20	20240401	185500	197536825	3000	3000	3000	3000	0
21	20240401	185400	197536825	3000	3000	3000	3000	0
22	20240401	185300	197536825	3000	3000	3000	3000	0
23	20240401	185200	197536825	3000	3000	3000	3000	0
24	20240401	185100	197536825	3000	3000	3000	3000	0
25	20240401	185000	197536825	3000	3000	3000	3000	0
26	20240401	184900	197536825	3000	3000	3000	3000	0
27	20240401	184800	197536825	3000	3000	3000	3000	0
28	20240401	184700	197536825	3000	3000	3000	3000	0
29	20240401	184600	197536825	3000	3000	3000	3000	0
30	20240401	184500	197536825	3000	3000	3000	3000	0
31	20240401	184400	197536825	3000	3000	3000	3000	0
32	20240401	184300	197536825	3000	3000	3000	3000	229
33	20240401	184200	197536825	3000	3000	3000	3000	0
34	20240401	184100	197536825	3000	3000	3000	3000	0
35	20240401	184000	197536825	3000	3000	3000	3000	0
36	20240401	183900	197536825	3000	3000	3000	3000	0
37	20240401	183800	197536825	3000	3000	3000	3000	0
38	20240401	183700	197536825	3000	3000	3000	3000	0
39	20240401	183600	197536825	3000	3000	3000	3000	0
40	20240401	183500	197536825	3000	3000	3000	3000	0
41	20240401	183400	197536825	3000	3000	3000	3000	0
42	20240401	183300	197536825	3000	3000	3000	3000	0
43	20240401	183200	197536825	3000	3000	3000	3000	0
44	20240401	183100	197536825	3000	3000	3000	3000	0
45	20240401	183000	197536825	3000	3000	3000	3000	0
46	20240401	182900	197536825	3000	3000	3000	3000	0
47	20240401	182800	197536825	3000	3000	3000	3000	0
48	20240401	182700	197536825	3000	3000	3000	3000	0
49	20240401	182600	197536825	3000	3000	3000	3000	0
50	20240401	182500	197536825	3000	3000	3000	3000	0
51	20240401	182400	197536825	3000	3000	3000	3000	0
52	20240401	182300	197536825	3000	3000	3000	3000	0
53	20240401	182200	197536825	3000	3000	3000	3000	0
54	20240401	182100	197536825	3000	3000	3000	3000	0
55	20240401	182000	197536825	3000	3000	3000	3000	0
56	20240401	181900	197536825	3000	3000	3000	3000	0
57	20240401	181800	197536825	3000	3000	3000	3000	0
58	20240401	181700	197536825	3000	3000	3000	3000	0
59	20240401	181600	197536825	3000	3000	3000	3000	0
60	20240401	181500	197536825	3000	3000	3000	3000	0
61	20240401	181400	197536825	3000	3000	3000	3000	0
62	20240401	181300	197536825	3000	3000	3000	3000	229
63	20240401	181200	197536825	3000	3000	3000	3000	0
64	20240401	181100	197536825	3000	3000	3000	3000	0
65	20240401	181000	197536825	3000	3000	3000	3000	0
66	20240401	180900	197536825	3000	3000	3000	3000	0
67	20240401	180800	197536825	3000	3000	3000	3000	0
68	20240401	180700	197536825	3000	3000	3000	3000	0
69	20240401	180600	197536825	3000	3000	3000	3000	0
70	20240401	180500	197536825	3000	3000	3000	3000	0
71	20240401	180400	197536825	3000	3000	3000	3000	0
72	20240401	180300	197536825	3000	3000	3000	3000	0
73	20240401	180200	197536825	3000	3000	3000	3000	0
74	20240401	180100	197536825	3000	3000	3000	3000	0
75	20240401	180000	197536825	3000	3000	3000	3000	0
76	20240401	175900	197536825	3000	3000	3000	3000	0
77	20240401	175800	197536825	3000	3000	3000	3000	0
78	20240401	175700	197536825	3000	3000	3000	3000	0
79	20240401	175600	197536825	3000	3000	3000	3000	0
80	20240401	175500	197536825	3000	3000	3000	3000	0
81	20240401	175400	197536825	3000	3000	3000	3000	0
82	20240401	175300	197536825	3000	3000	3000	3000	0
83	20240401	175200	197536825	3000	3000	3000	3000	0
84	20240401	175100	197536825	3000	3000	3000	3000	0
85	20240401	175000	197536825	3000	3000	3000	3000	0
86	20240401	174900	197536825	3000	3000	3000	3000	0
87	20240401	174800	197536825	3000	3000	3000	3000	0
88	20240401	174700	197536825	3000	3000	3000	3000	0
89	20240401	174600	197536825	3000	3000	3000	3000	0
90	20240401	174500	197536825	3000	3000	3000	3000	0
91	20240401	174400	197536825	3000	3000	3000	3000	0
92	20240401	174300	197536825	3000	3000	3000	3000	229
93	20240401	174200	197536825	3000	3000	3000	3000	0
94	20240401	174100	197536825	3000	3000	3000	3000	0
95	20240401	174000	197536825	3000	3000	3000	3000	0
96	20240401	173900	197536825	3000	3000	3000	3000	0
97	20240401	173800	197536825	3000	3000	3000	3000	0
98	20240401	173700	197536825	3000	3000	3000	3000	0
99	20240401	173600	197536825	3000	3000	3000	3000	0
100	20240401	173500	197536825	3000	3000	3000	3000	0
101	20240401	173400	197536825	3000	3000	3000	3000	0
102	20240401	173300	197536825	3000	3000	3000	3000	0
103	20240401	173200	197536825	3000	3000	3000	3000	0
104	20240401	173100	197536825	3000	3000	3000	3000	0
105	20240401	173000	197536825	3000	3000	3000	3000	0
106	20240401	172900	197536825	3000	3000	3000	3000	0
107	20240401	172800	197536825	3000	3000	3000	3000	0
108	20240401	172700	197536825	3000	3000	3000	3000	0
109	20240401	172600	197536825	3000	3000	3000	3000	0
110	20240401	172500	197536825	3000	3000	3000	3000	0
111	20240401	172400	197536825	3000	3000	3000	3000	0
112	20240401	172300	197536825	3000	3000	3000	3000	0
113	20240401	172200	197536825	3000	3000	3000	3000	0
114	20240401	172100	197536825	3000	3000	3000	3000	0
115	20240401	172000	197536825	3000	3000	3000	3000	0
116	20240401	171900	197536825	3000	3000	3000	3000	0
117	20240401	171800	197536825	3000	3000	3000	3000	0
118	20240401	171700	197536825	3000	3000	3000	3000	0
119	20240401	171600	197536825	3000	3000	3000	3000	0
120	20240401	171500	197536825	3000	3000	3000	3000	0
121	20240401	171400	197536825	3000	3000	3000	3000	0
122	20240401	171300	197536825	3000	3000	3000	3000	229
123	20240401	171200	197536825	3000	3000	3000	3000	0
124	20240401	171100	197536825	3000	3000	3000	3000	0
125	20240401	171000	197536825	3000	3000	3000	3000	0
126	20240401	170900	197536825	3000	3000	3000	3000	0
127	20240401	170800	197536825	3000	3000	3000	3000	0
128	20240401	170700	197536825	3000	3000	3000	3000	0
129	20240401	170600	197536825	3000	3000	3000	3000	0
130	20240401	170500	197536825	3000	3000	3000	3000	0
131	20240401	170400	197536825	3000	3000	3000	3000	0
132	20240401	170300	197536825	3000	3000	3000	3000	0
133	20240401	170200	197536825	3000	3000	3000	3000	0
134	20240401	170100	197536825	3000	3000	3000	3000	0
135	20240401	170000	197536825	3000	3000	3000	3000	0
136	20240401	165900	197536825	3000	3000	3000	3000	0
137	20240401	165800	197536825	3000	3000	3000	3000	0
138	20240401	165700	197536825	3000	3000	3000	3000	0
139	20240401	165600	197536825	3000	3000	3000	3000	0
140	20240401	165500	197536825	3000	3000	3000	3000	0
141	20240401	165400	197536825	3000	3000	3000	3000	0
142	20240401	165300	197536825	3000	3000	3000	3000	0
143	20240401	165200	197536825	3000	3000	3000	3000	0
144	20240401	165100	197536825	3000	3000	3000	3000	0
145	20240401	165000	197536825	3000	3000	3000	3000	0
146	20240401	164900	197536825	3000	3000	3000	3000	0
147	20240401	164800	197536825	3000	3000	3000	3000	0
148	20240401	164700	197536825	3000	3000	3000	3000	0
149	20240401	164600	197536825	3000	3000	3000	3000	0
150	20240401	164500	197536825	3000	3000	3000	3000	0
151	20240401	164400	197536825	3000	3000	3000	3000	0
152	20240401	164300	197536825	3000	3000	3000	3000	229
153	20240401	164200	197536825	3000	3000	3000	3000	0
154	20240401	164100	197536825	3000	3000	3000	3000	0
155	20240401	164000	197536825	3000	3000	3000	3000	0
156	20240401	163900	197536825	3000	3000	3000	3000	0
157	20240401	163800	197536825	3000	3000	3000	3000	0
158	20240401	163700	197536825	3000	3000	3000	3000	0
159	20240401	163600	197536825	3000	3000	3000	3000	0
160	20240401	163500	197536825	3000	3000	3000	3000	0
161	20240401	163400	197536825	3000	3000	3000	3000	0
162	20240401	163300	197536825	3000	3000	3000	3000	0
163	20240401	163200	197536825	3000	3000	3000	3000	0
164	20240401	163100	197536825	3000	3000	3000	3000	0
165	20240401	163000	197536825	3000	3000	3000	3000	0
166	20240401	162900	197536825	3000	3000	3000	3000	0
167	20240401	162800	197536825	3000	3000	3000	3000	0
168	20240401	162700	197536825	3000	3000	3000	3000	0
169	20240401	162600	197536825	3000	3000	3000	3000	0
170	20240401	162500	197536825	3000	3000	3000	3000	0
171	20240401	162400	197536825	3000	3000	3000	3000	0
172	20240401	162300	197536825	3000	3000	3000	3000	0
173	20240401	162200	197536825	3000	3000	3000	3000	0
174	20240401	162100	197536825	3000	3000	3000	3000	0
175	20240401	162000	197536825	3000	3000	3000	3000	0
176	20240401	161900	197536825	3000	3000	3000	3000	0
177	20240401	161800	197536825	3000	3000	3000	3000	0
178	20240401	161700	197536825	3000	3000	3000	3000	0
179	20240401	161600	197536825	3000	3000	3000	3000	0
180	20240401	161500	197536825	3000	3000	3000	3000	0
181	20240401	161400	197536825	3000	3000	3000	3000	0
182	20240401	161300	197536825	3000	3000	3000	3000	229
183	20240401	161200	197536825	3000	3000	3000	3000	0
184	20240401	161100	197536825	3000	3000	3000	3000	0
185	20240401	161000	197536825	3000	3000	3000	3000	0
186	20240401	160900	197536825	3000	3000	3000	3000	0
187	20240401	160800	197536825	3000	3000	3000	3000	0
188	20240401	160700	197536825	3000	3000	3000	3000	0
189	20240401	160600	197536825	3000	3000	3000	3000	0
190	20240401	160500	197536825	3000	3000	3000	3000	0
191	20240401	160400	197536825	3000	3000	3000	3000	0
192	20240401	160300	197536825	3000	3000	3000	3000	0
193	20240401	160200	197536825	3000	3000	3000	3000	0
194	20240401	160100	197536825	3000	3000	3000	3000	0
195	20240401	160000	197536825	3000	3000	3000	3000	0
196	20240401	155900	197536825	3000	3000	3000	3000	0
197	20240401	155800	197536825	3000	3000	3000	3000	0
198	20240401	155700	197536825	3000	3000	3000	3000	0
199	20240401	155600	197536825	3000	3000	3000	3000	0
200	20240401	155500	197536825	3000	3000	3000	3000	0
201	20240401	155400	197536825	3000	3000	3000	3000	0
202	20240401	155300	197536825	3000	3000	3000	3000	0
203	20240401	155200	197536825	3000	3000	3000	3000	0
204	20240401	155100	197536825	3000	3000	3000	3000	0
205	20240401	155000	197536825	3000	3000	3000	3000	0
206	20240401	154900	197536825	3000	3000	3000	3000	0
207	20240401	154800	197536825	3000	3000	3000	3000	0
208	20240401	154700	197536825	3000	3000	3000	3000	0
209	20240401	154600	197536825	3000	3000	3000	3000	0
210	20240401	154500	197536825	3000	3000	3000	3000	0
211	20240401	154400	197536825	3000	3000	3000	3000	0
212	20240401	154300	197536825	3000	3000	3000	3000	229
213	20240401	154200	197536825	3000	3000	3000	3000	0
214	20240401	154100	197536825	3000	3000	3000	3000	0
215	20240401	154000	197536825	3000	3000	3000	3000	0
216	20240401	153900	197536825	3000	3000	3000	3000	0
217	20240401	153800	197536825	3000	3000	3000	3000	0
218	20240401	153700	197536825	3000	3000	3000	3000	0
219	20240401	153600	197536825	3000	3000	3000	3000	0
220	20240401	153500	197536825	3000	3000	3000	3000	0
221	20240401	153400	197536825	3000	3000	3000	3000	0
222	20240401	153300	197536825	3000	3000	3000	3000	0
223	20240401	153200	197536825	3000	3000	3000	3000	0
224	20240401	153100	197536825	3000	3000	3000	3000	0
225	20240401	153000	197536825	3000	3000	3000	3000	229
226	20240401	152900	196849825	3000	3000	3000	3000	0
227	20240401	152800	196849825	3000	3000	3000	3000	0
228	20240401	152700	196849825	3000	3000	3000	3000	0
229	20240401	152600	196849825	3000	3000	3000	3000	0
230	20240401	152500	196849825	3000	3000	3000	3000	0
231	20240401	152400	196849825	3000	3000	3000	3000	0
232	20240401	152300	196849825	3000	3000	3000	3000	0
233	20240401	152200	196849825	3000	3000	3000	3000	0
234	20240401	152100	196849825	3000	3000	3000	3000	0
235	20240401	152000	196849825	3000	3000	3000	3000	0
236	20240401	151900	196849825	3000	3000	3000	3000	0
237	20240401	151800	196849825	3000	3000	3000	3000	109
238	20240401	151700	196522825	3005	3005	3005	3005	300
239	20240401	151600	195621325	3000	3000	3000	3000	76
240	20240401	151500	195393325	3000	3000	3000	3000	52
241	20240401	151400	195237325	3000	3000	3000	3000	82
242	20240401	151300	194991325	3000	3000	3000	3000	0
243	20240401	151200	194991325	3000	3000	3000	3000	54
244	20240401	151100	194829325	3000	3000	3000	3000	81
245	20240401	151000	194586325	3000	3000	3000	3000	208
246	20240401	150900	193962325	3000	3000	3000	3000	0
247	20240401	150800	193962325	3000	3000	3000	3000	0
248	20240401	150700	193962325	3000	3000	3000	3000	82
249	20240401	150600	193716325	3000	3000	3000	3000	0
250	20240401	150500	193716325	3000	3000	3000	3000	0
251	20240401	150400	193716325	3000	3000	3000	3000	82
252	20240401	150300	193470325	3000	3000	3000	3000	7
253	20240401	150200	193449325	2995	2995	2995	2995	0
254	20240401	150100	193449325	2995	3000	3000	2995	81
255	20240401	150000	193206695	2995	2995	2995	2995	0
256	20240401	145900	193206695	2995	2995	2995	2995	0
257	20240401	145800	193206695	2995	2995	2995	2995	0
258	20240401	145700	193206695	2995	2995	2995	2995	282
259	20240401	145600	192362105	2995	2995	2995	2995	0
260	20240401	145500	192362105	2995	2995	2995	2995	0
261	20240401	145400	192362105	2995	2995	2995	2995	82
262	20240401	145300	192116515	3000	3000	3000	3000	0
263	20240401	145200	192116515	3000	3000	3000	3000	0
264	20240401	145100	192116515	3000	3000	3000	3000	81
265	20240401	145000	191873515	3005	3005	3005	3005	69
266	20240401	144900	191666170	3000	3000	3000	3000	210
267	20240401	144800	191036170	3000	3000	3000	3000	0
268	20240401	144700	191036170	3000	3000	3000	3000	282
269	20240401	144600	190190170	3000	3000	3000	3000	998
270	20240401	144500	187196170	3000	3000	3000	3000	0
271	20240401	144400	187196170	3000	3000	3000	3000	81
272	20240401	144300	186953170	3000	3000	3000	3000	0
273	20240401	144200	186953170	3000	3000	3000	3000	0
274	20240401	144100	186953170	3000	3000	3000	3000	82
275	20240401	144000	186707170	3005	3005	3005	3005	0
276	20240401	143900	186707170	3005	3005	3005	3005	0
277	20240401	143800	186707170	3005	3005	3005	3005	27
278	20240401	143700	186626035	3000	3000	3000	3000	81
279	20240401	143600	186383035	3005	3005	3005	3005	155
280	20240401	143500	185917260	3005	3005	3005	3005	8
281	20240401	143400	185893220	3000	3000	3000	3000	82
282	20240401	143300	185647220	3005	3005	3005	3005	16
283	20240401	143200	185599140	3000	3000	3000	3000	0
284	20240401	143100	185599140	3000	3000	3000	3000	0
285	20240401	143000	185599140	3000	3000	3000	3000	82
286	20240401	142900	185353140	3000	3000	3000	3000	0
287	20240401	142800	185353140	3000	3000	3000	3000	100
288	20240401	142700	185053140	3000	3000	3000	3000	149
289	20240401	142600	184606140	3000	3000	3000	3000	93
290	20240401	142500	184327140	2995	2995	2995	2995	0
291	20240401	142400	184327140	2995	2995	2995	2995	1209
292	20240401	142300	180706185	2995	2995	2995	2995	82
293	20240401	142200	180460595	2995	2995	2995	2995	0
294	20240401	142100	180460595	2995	3000	3000	2995	1242
295	20240401	142000	176739175	3000	3000	3000	3000	81
296	20240401	141900	176496175	3005	3005	3005	3005	166
297	20240401	141800	175997345	2995	2995	2995	2995	0
298	20240401	141700	175997345	2995	2995	2995	2995	0
299	20240401	141600	175997345	2995	2995	2995	2995	81
300	20240401	141500	175754750	2995	2995	2995	2995	0
301	20240401	141400	175754750	2995	2995	2995	2995	69
302	20240401	141300	175548095	3000	3000	3000	3000	12
303	20240401	141200	175512095	3005	3005	3005	3005	0
304	20240401	141100	175512095	3005	2995	3005	2995	1870
305	20240401	141000	169893495	3000	3000	3000	3000	7
306	20240401	140900	169872495	3005	3005	3005	3005	0
307	20240401	140800	169872495	3005	3005	3005	3005	0
308	20240401	140700	169872495	3005	3005	3005	3005	18
309	20240401	140600	169818405	3000	3000	3000	3000	82
310	20240401	140500	169572405	3000	3000	3000	3000	0
311	20240401	140400	169572405	3000	3000	3000	3000	0
312	20240401	140300	169572405	3000	3000	3000	3000	82
313	20240401	140200	169326405	3000	3000	3000	3000	100
314	20240401	140100	169026405	3000	3000	3000	3000	0
315	20240401	140000	169026405	3000	3000	3000	3000	0
316	20240401	135900	169026405	3000	3000	3000	3000	82
317	20240401	135800	168780405	3000	3000	3000	3000	0
318	20240401	135700	168780405	3000	3000	3000	3000	0
319	20240401	135600	168780405	3000	3000	3000	3000	84
320	20240401	135500	168528405	3000	3000	3000	3000	0
321	20240401	135400	168528405	3000	3000	3000	3000	0
322	20240401	135300	168528405	3000	3000	3000	3000	82
323	20240401	135200	168282405	3000	3000	3000	3000	0
324	20240401	135100	168282405	3000	3000	3000	3000	0
325	20240401	135000	168282405	3000	3000	3000	3000	0
326	20240401	134900	168282405	3000	3000	3000	3000	82
327	20240401	134800	168036405	3000	3000	3000	3000	10
328	20240401	134700	168006405	3000	3000	3000	3000	0
329	20240401	134600	168006405	3000	3000	3000	3000	81
330	20240401	134500	167763405	3000	3000	3000	3000	0
331	20240401	134400	167763405	3000	3000	3000	3000	0
332	20240401	134300	167763405	3000	3000	3000	3000	81
333	20240401	134200	167520405	3005	3005	3005	3005	0
334	20240401	134100	167520405	3005	3005	3005	3005	0
335	20240401	134000	167520405	3005	3005	3005	3005	0
336	20240401	133900	167520405	3005	3000	3005	3000	115
337	20240401	133800	167175240	3000	3000	3000	3000	0
338	20240401	133700	167175240	3000	3000	3000	3000	0
339	20240401	133600	167175240	3000	3000	3000	3000	81
340	20240401	133500	166932240	3000	3000	3000	3000	3
341	20240401	133400	166923240	3005	3005	3005	3005	0
342	20240401	133300	166923240	3005	3005	3005	3005	90
343	20240401	133200	166652790	3005	3000	3005	3000	387
344	20240401	133100	165490260	3000	3000	3000	3000	0
345	20240401	133000	165490260	3000	3000	3000	3000	0
346	20240401	132900	165490260	3000	3000	3000	3000	82
347	20240401	132800	165244260	3000	3000	3000	3000	0
348	20240401	132700	165244260	3000	3000	3000	3000	48
349	20240401	132600	165100260	3000	3000	3000	3000	0
350	20240401	132500	165100260	3000	3000	3000	3000	191
351	20240401	132400	164527260	3000	3000	3000	3000	0
352	20240401	132300	164527260	3000	3000	3000	3000	0
353	20240401	132200	164527260	3000	3000	3000	3000	281
354	20240401	132100	163684260	3005	3005	3005	3005	0
355	20240401	132000	163684260	3005	3005	3005	3005	100
356	20240401	131900	163383760	3000	3000	3000	3000	82
357	20240401	131800	163137760	3005	3005	3005	3005	100
358	20240401	131700	162837260	3000	3000	3000	3000	0
359	20240401	131600	162837260	3000	3000	3000	3000	0
360	20240401	131500	162837260	3000	3000	3000	3000	81
361	20240401	131400	162594260	3000	3000	3000	3000	0
362	20240401	131300	162594260	3000	3000	3000	3000	100
363	20240401	131200	162294260	3000	3000	3000	3000	81
364	20240401	131100	162051260	3000	3000	3000	3000	0
365	20240401	131000	162051260	3000	3000	3000	3000	0
366	20240401	130900	162051260	3000	3000	3000	3000	0
367	20240401	130800	162051260	3000	3000	3000	3000	91
368	20240401	130700	161778260	3000	3000	3000	3000	0
369	20240401	130600	161778260	3000	3000	3000	3000	6
370	20240401	130500	161760260	3000	3000	3000	3000	81
371	20240401	130400	161517260	3000	3000	3000	3000	0
372	20240401	130300	161517260	3000	3000	3000	3000	0
373	20240401	130200	161517260	3000	3000	3000	3000	82
374	20240401	130100	161271260	3005	3005	3005	3005	0
375	20240401	130000	161271260	3005	3005	3005	3005	2
376	20240401	125900	161265250	3005	3005	3005	3000	256
377	20240401	125800	160496375	3005	3005	3005	3005	587
378	20240401	125700	158732440	3005	3005	3005	3005	0
379	20240401	125600	158732440	3005	3005	3005	3005	5
380	20240401	125500	158717415	3000	3000	3000	3000	82
381	20240401	125400	158471415	3000	3000	3000	3000	0
382	20240401	125300	158471415	3000	3000	3000	3000	0
383	20240401	125200	158471415	3000	3000	3000	3000	0
384	20240401	125100	158471415	3000	3000	3000	3000	81
385	20240401	125000	158228415	3000	3000	3000	3000	0
386	20240401	124900	158228415	3000	3000	3000	3000	75
387	20240401	124800	158003415	3000	3000	3000	3000	81
388	20240401	124700	157760415	3000	3000	3000	3000	0
389	20240401	124600	157760415	3000	3000	3000	3000	0
390	20240401	124500	157760415	3000	3000	3000	3000	92
391	20240401	124400	157484415	3000	3000	3000	3000	0
392	20240401	124300	157484415	3000	3000	3000	3000	101
393	20240401	124200	157181415	3000	3000	3000	3000	145
394	20240401	124100	156746415	3005	3005	3005	3005	0
395	20240401	124000	156746415	3005	3000	3005	3000	5
396	20240401	123900	156731400	3000	3000	3000	3000	0
397	20240401	123800	156731400	3000	3000	3000	3000	82
398	20240401	123700	156485400	3000	3000	3000	3000	0
399	20240401	123600	156485400	3000	3000	3000	3000	0
400	20240401	123500	156485400	3000	3000	3000	3000	82
401	20240401	123400	156239400	3000	3000	3000	3000	10
402	20240401	123300	156209400	3000	3000	3000	3000	350
403	20240401	123200	155159400	3000	3000	3000	3000	82
404	20240401	123100	154913400	3005	3005	3005	3005	0
405	20240401	123000	154913400	3005	3005	3005	3005	0
406	20240401	122900	154913400	3005	3005	3005	3005	0
407	20240401	122800	154913400	3005	3000	3005	3000	249
408	20240401	122700	154165565	3000	3000	3000	3000	780
409	20240401	122600	151825565	2995	2995	2995	2995	1
410	20240401	122500	151822570	2995	2995	2995	2995	0
411	20240401	122400	151822570	2995	2995	2995	2995	91
412	20240401	122300	151550025	2995	2995	2995	2995	0
413	20240401	122200	151550025	2995	2995	2995	2995	0
414	20240401	122100	151550025	2995	2995	2995	2995	82
415	20240401	122000	151304435	2995	2995	2995	2995	0
416	20240401	121900	151304435	2995	2995	2995	2995	0
417	20240401	121800	151304435	2995	2995	2995	2995	89
418	20240401	121700	151037880	3000	3000	3000	3000	3
419	20240401	121600	151028880	2995	2995	2995	2995	0
420	20240401	121500	151028880	2995	2995	2995	2995	0
421	20240401	121400	151028880	2995	2995	2995	2995	81
422	20240401	121300	150786285	2995	2995	2995	2995	0
423	20240401	121200	150786285	2995	2995	2995	2995	0
424	20240401	121100	150786285	2995	2995	2995	2995	82
425	20240401	121000	150540695	3000	3000	3000	3000	0
426	20240401	120900	150540695	3000	3000	3000	3000	3
427	20240401	120800	150531695	2995	2995	2995	2995	82
428	20240401	120700	150286105	3000	3000	3000	3000	30
429	20240401	120600	150196105	2995	2995	2995	2995	200
430	20240401	120500	149597105	2995	2995	2995	2995	5
431	20240401	120400	149582130	2995	2995	2995	2995	82
432	20240401	120300	149336540	2995	2995	2995	2995	0
433	20240401	120200	149336540	2995	2995	2995	2995	0
434	20240401	120100	149336540	2995	2995	2995	2995	82
435	20240401	120000	149090950	3000	3000	3000	3000	3
436	20240401	115900	149081950	2995	2995	2995	2995	0
437	20240401	115800	149081950	2995	2995	2995	2995	0
438	20240401	115700	149081950	2995	2995	2995	2995	81
439	20240401	115600	148839355	2995	2995	2995	2995	0
440	20240401	115500	148839355	2995	2995	2995	2995	1
441	20240401	115400	148836360	2995	2995	2995	2995	581
442	20240401	115300	147096265	2995	2995	2995	2995	0
443	20240401	115200	147096265	2995	2995	2995	2995	265
444	20240401	115100	146302590	2995	2995	2995	2995	82
445	20240401	115000	146057000	3000	3000	3000	3000	0
446	20240401	114900	146057000	3000	3000	3000	3000	0
447	20240401	114800	146057000	3000	3000	3000	3000	352
448	20240401	114700	145001000	2995	2995	2995	2995	91
449	20240401	114600	144728455	2995	2995	2995	2995	10
450	20240401	114500	144698505	2995	2995	2995	2995	0
451	20240401	114400	144698505	2995	2995	2995	2995	81
452	20240401	114300	144455910	2995	2995	2995	2995	0
453	20240401	114200	144455910	2995	2995	2995	2995	0
454	20240401	114100	144455910	2995	2995	2995	2995	82
455	20240401	114000	144210320	3000	3000	3000	3000	0
456	20240401	113900	144210320	3000	2995	3000	2995	11
457	20240401	113800	144177325	2995	2995	2995	2995	82
458	20240401	113700	143931735	3000	3000	3000	3000	11
459	20240401	113600	143898735	2995	2995	2995	2995	15
460	20240401	113500	143853810	2995	2995	2995	2995	0
461	20240401	113400	143853810	2995	2995	2995	2995	81
462	20240401	113300	143611215	3000	2995	3000	2995	301
463	20240401	113200	142709715	2995	2995	2995	2995	0
464	20240401	113100	142709715	2995	2995	2995	2995	82
465	20240401	113000	142464125	3000	3000	3000	3000	303
466	20240401	112900	141555125	3000	2995	3000	2995	520
467	20240401	112800	139996850	2995	2985	3000	2985	6638
468	20240401	112700	120129030	2970	2975	2975	2970	82
469	20240401	112600	119885435	2975	2975	2975	2975	695
470	20240401	112500	117817810	2975	2975	2975	2975	7
471	20240401	112400	117796985	2970	2970	2970	2970	81
472	20240401	112300	117556415	2975	2975	2975	2975	1
473	20240401	112200	117553440	2975	2975	2975	2975	0
474	20240401	112100	117553440	2975	2970	2975	2970	118
475	20240401	112000	117202795	2975	2975	2975	2975	23
476	20240401	111900	117134370	2975	2975	2975	2975	0
477	20240401	111800	117134370	2975	2975	2975	2975	3
478	20240401	111700	117125445	2970	2970	2970	2970	82
479	20240401	111600	116881905	2970	2975	2975	2970	125
480	20240401	111500	116510650	2975	2975	2975	2975	3
481	20240401	111400	116501725	2975	2985	2990	2960	21130
482	20240401	111300	53695960	2990	2990	2990	2990	0
483	20240401	111200	53695960	2990	2990	2990	2990	0
484	20240401	111100	53695960	2990	2990	2990	2990	10
485	20240401	111000	53666060	2985	2985	2985	2985	82
486	20240401	110900	53421290	2990	2990	2990	2990	0
487	20240401	110800	53421290	2990	2990	2990	2990	0
488	20240401	110700	53421290	2990	2990	2990	2985	93
489	20240401	110600	53143630	2990	2985	2990	2985	137
490	20240401	110500	52734570	2990	2990	2990	2990	0
491	20240401	110400	52734570	2990	2990	2990	2990	1
492	20240401	110300	52731580	2985	2985	2985	2985	81
493	20240401	110200	52489795	2985	2985	2985	2985	165
494	20240401	110100	51997270	2985	2985	2985	2985	0
495	20240401	110000	51997270	2985	2985	2985	2985	82
496	20240401	105900	51752500	2985	2985	2985	2985	0
497	20240401	105800	51752500	2985	2985	2985	2985	0
498	20240401	105700	51752500	2985	2985	2985	2985	82
499	20240401	105600	51507730	2990	2990	2990	2990	0
500	20240401	105500	51507730	2990	2990	2990	2990	0
501	20240401	105400	51507730	2990	2985	2990	2985	333
502	20240401	105300	50513385	2990	2990	2990	2990	11
503	20240401	105200	50480495	2990	2990	2990	2990	3
504	20240401	105100	50471525	2985	2985	2985	2985	0
505	20240401	105000	50471525	2985	2985	2985	2985	82
506	20240401	104900	50226755	2985	2985	2985	2985	0
507	20240401	104800	50226755	2985	2985	2985	2985	0
508	20240401	104700	50226755	2985	2990	2990	2985	122
509	20240401	104600	49862485	2995	2995	2995	2995	1
510	20240401	104500	49859490	2985	2985	2985	2985	0
511	20240401	104400	49859490	2985	2985	2985	2985	0
512	20240401	104300	49859490	2985	2985	2985	2985	82
513	20240401	104200	49614720	2985	2985	2985	2985	0
514	20240401	104100	49614720	2985	2985	2985	2985	0
515	20240401	104000	49614720	2985	2985	2985	2985	0
516	20240401	103900	49614720	2985	2990	2990	2985	82
517	20240401	103800	49369815	2985	2985	2985	2985	0
518	20240401	103700	49369815	2985	2985	2985	2985	81
519	20240401	103600	49128030	2990	2990	2990	2990	0
520	20240401	103500	49128030	2990	2990	2990	2990	0
521	20240401	103400	49128030	2990	2990	2990	2990	48
522	20240401	103300	48984510	2985	2985	2985	2985	82
523	20240401	103200	48739740	2990	2990	2990	2990	25
524	20240401	103100	48664990	2990	2990	2990	2990	2
525	20240401	103000	48659010	2990	2990	2990	2990	0
526	20240401	102900	48659010	2990	2990	2990	2990	82
527	20240401	102800	48413830	2990	2990	2990	2990	0
528	20240401	102700	48413830	2990	2990	2990	2990	0
529	20240401	102600	48413830	2990	2990	2990	2990	439
530	20240401	102500	47101220	2990	2990	2990	2990	0
531	20240401	102400	47101220	2990	2990	2990	2990	0
532	20240401	102300	47101220	2990	2990	2990	2990	0
533	20240401	102200	47101220	2990	2990	2990	2990	685
534	20240401	102100	45053070	2990	2990	2990	2990	0
535	20240401	102000	45053070	2990	2990	2990	2990	1
536	20240401	101900	45050080	2990	2990	2990	2990	1
537	20240401	101800	45047090	2985	2990	2990	2985	82
538	20240401	101700	44802315	2990	2990	2990	2990	54
539	20240401	101600	44640855	2990	2980	2990	2980	67
540	20240401	101500	44441175	2985	2985	2985	2985	15
541	20240401	101400	44396400	2990	2990	2990	2990	1004
542	20240401	101300	41394440	2990	2990	2990	2990	6
543	20240401	101200	41376500	2990	2980	2990	2980	72
544	20240401	101100	41161810	2985	2985	2985	2985	267
545	20240401	101000	40364815	2990	2990	2990	2990	1
546	20240401	100900	40361825	2985	2985	2985	2985	58
547	20240401	100800	40188695	2985	2985	2985	2985	80
548	20240401	100700	39949895	2990	2990	2990	2990	6
549	20240401	100600	39931955	2985	2985	2985	2985	64
550	20240401	100500	39740915	2980	2980	2980	2980	80
551	20240401	100400	39502515	2985	2990	2990	2985	181
552	20240401	100300	38962225	2985	2985	2985	2985	0
553	20240401	100200	38962225	2985	2985	2985	2985	57
554	20240401	100100	38792080	2985	2985	2985	2985	160
555	20240401	100000	38314480	2985	2985	2985	2985	0
556	20240401	095900	38314480	2985	2985	2985	2985	20
557	20240401	095800	38254780	2980	2980	2980	2980	80
558	20240401	095700	38016380	2980	2990	2990	2980	1301
559	20240401	095600	34134305	2990	2990	2990	2990	40
560	20240401	095500	34014705	2985	2985	2985	2985	0
561	20240401	095400	34014705	2985	2985	2985	2985	80
562	20240401	095300	33775905	2985	2985	2985	2985	0
563	20240401	095200	33775905	2985	2985	2985	2985	0
564	20240401	095100	33775905	2985	2985	2985	2985	81
565	20240401	095000	33534120	2990	2990	2990	2990	2
566	20240401	094900	33528140	2985	2985	2985	2985	0
567	20240401	094800	33528140	2985	2985	2985	2985	81
568	20240401	094700	33286355	2990	2990	2990	2990	34
569	20240401	094600	33184695	2990	2990	2990	2990	0
570	20240401	094500	33184695	2990	2990	2990	2985	326
571	20240401	094400	32210780	2990	2990	2990	2990	80
572	20240401	094300	31971580	2990	2990	2990	2990	3
573	20240401	094200	31962610	2990	2990	2990	2990	50
574	20240401	094100	31813110	2990	2990	2990	2990	0
575	20240401	094000	31813110	2990	2995	2995	2990	1116
576	20240401	093900	28470760	2990	2990	2990	2990	0
577	20240401	093800	28470760	2990	2990	2990	2990	0
578	20240401	093700	28470760	2990	2990	2990	2990	0
579	20240401	093600	28470760	2990	2990	2990	2990	109
580	20240401	093500	28144850	2990	2990	2990	2990	0
581	20240401	093400	28144850	2990	2990	2990	2990	0
582	20240401	093300	28144850	2990	2990	2990	2990	21
583	20240401	093200	28082060	2990	2990	2990	2990	100
584	20240401	093100	27783060	2985	2985	2985	2985	0
585	20240401	093000	27783060	2985	2985	2985	2985	0
586	20240401	092900	27783060	2985	2985	2985	2985	0
587	20240401	092800	27783060	2985	2985	2985	2985	0
588	20240401	092700	27783060	2985	2985	2985	2985	0
589	20240401	092600	27783060	2985	2985	2985	2985	20
590	20240401	092500	27723360	2990	2990	2990	2990	71
591	20240401	092400	27511070	2990	2990	2990	2990	0
592	20240401	092300	27511070	2990	2990	2990	2990	0
593	20240401	092200	27511070	2990	2990	2990	2990	982
594	20240401	092100	24574890	2990	2990	2990	2990	16
595	20240401	092000	24527050	2990	2990	2990	2990	13
596	20240401	091900	24488180	2990	2990	2990	2990	19
597	20240401	091800	24431370	2990	2990	2990	2990	0
598	20240401	091700	24431370	2990	2990	2990	2990	7
599	20240401	091600	24410440	2980	2980	2980	2980	1000
600	20240401	091500	21430440	2980	2980	2980	2980	0
601	20240401	091400	21430440	2980	2980	2980	2980	0
602	20240401	091300	21430440	2980	2990	2990	2980	2
603	20240401	091200	21424470	2990	2990	2990	2990	8
604	20240401	091100	21400550	2990	2990	2990	2990	0
605	20240401	091000	21400550	2990	2990	2990	2990	0
606	20240401	090900	21400550	2990	2990	2990	2990	0
607	20240401	090800	21400550	2990	2990	2990	2990	112
608	20240401	090700	21065670	2990	2990	2990	2990	4
609	20240401	090600	21053710	2990	2990	2990	2990	31
610	20240401	090500	20961020	2990	2990	2990	2985	101
611	20240401	090400	20659220	2990	2985	2990	2965	6485
612	20240401	090300	1361550	2990	2990	2990	2990	70
613	20240401	090200	1152250	2990	2990	2990	2990	1
614	20240401	090100	1149260	2990	2990	2990	2990	0
615	20240401	090000	1149260	2990	2985	2990	2985	385