KissMeData/095270/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	194700	31436295	5040	5040	5040	5040	637
3	20240403	194600	31436295	5040	5040	5040	5040	0
4	20240403	194500	31436295	5040	5040	5040	5040	0
5	20240403	194400	31436295	5040	5040	5040	5040	0
6	20240403	194300	31436295	5040	5040	5040	5040	0
7	20240403	194200	31436295	5040	5040	5040	5040	0
8	20240403	194100	31436295	5040	5040	5040	5040	0
9	20240403	194000	31436295	5040	5040	5040	5040	0
10	20240403	193900	31436295	5040	5040	5040	5040	0
11	20240403	193800	31436295	5040	5040	5040	5040	0
12	20240403	193700	31436295	5040	5040	5040	5040	0
13	20240403	193600	31436295	5040	5040	5040	5040	0
14	20240403	193500	31436295	5040	5040	5040	5040	0
15	20240403	193400	31436295	5040	5040	5040	5040	0
16	20240403	193300	31436295	5040	5040	5040	5040	0
17	20240403	193200	31436295	5040	5040	5040	5040	0
18	20240403	193100	31436295	5040	5040	5040	5040	0
19	20240403	193000	31436295	5040	5040	5040	5040	0
20	20240403	192900	31436295	5040	5040	5040	5040	0
21	20240403	192800	31436295	5040	5040	5040	5040	0
22	20240403	192700	31436295	5040	5040	5040	5040	0
23	20240403	192600	31436295	5040	5040	5040	5040	0
24	20240403	192500	31436295	5040	5040	5040	5040	0
25	20240403	192400	31436295	5040	5040	5040	5040	0
26	20240403	192300	31436295	5040	5040	5040	5040	0
27	20240403	192200	31436295	5040	5040	5040	5040	0
28	20240403	192100	31436295	5040	5040	5040	5040	0
29	20240403	192000	31436295	5040	5040	5040	5040	0
30	20240403	191900	31436295	5040	5040	5040	5040	0
31	20240403	191800	31436295	5040	5040	5040	5040	0
32	20240403	191700	31436295	5040	5040	5040	5040	637
33	20240403	191600	31436295	5040	5040	5040	5040	0
34	20240403	191500	31436295	5040	5040	5040	5040	0
35	20240403	191400	31436295	5040	5040	5040	5040	0
36	20240403	191300	31436295	5040	5040	5040	5040	0
37	20240403	191200	31436295	5040	5040	5040	5040	0
38	20240403	191100	31436295	5040	5040	5040	5040	0
39	20240403	191000	31436295	5040	5040	5040	5040	0
40	20240403	190900	31436295	5040	5040	5040	5040	0
41	20240403	190800	31436295	5040	5040	5040	5040	0
42	20240403	190700	31436295	5040	5040	5040	5040	0
43	20240403	190600	31436295	5040	5040	5040	5040	0
44	20240403	190500	31436295	5040	5040	5040	5040	0
45	20240403	190400	31436295	5040	5040	5040	5040	0
46	20240403	190300	31436295	5040	5040	5040	5040	0
47	20240403	190200	31436295	5040	5040	5040	5040	0
48	20240403	190100	31436295	5040	5040	5040	5040	0
49	20240403	190000	31436295	5040	5040	5040	5040	0
50	20240403	185900	31436295	5040	5040	5040	5040	0
51	20240403	185800	31436295	5040	5040	5040	5040	0
52	20240403	185700	31436295	5040	5040	5040	5040	0
53	20240403	185600	31436295	5040	5040	5040	5040	0
54	20240403	185500	31436295	5040	5040	5040	5040	0
55	20240403	185400	31436295	5040	5040	5040	5040	0
56	20240403	185300	31436295	5040	5040	5040	5040	0
57	20240403	185200	31436295	5040	5040	5040	5040	0
58	20240403	185100	31436295	5040	5040	5040	5040	0
59	20240403	185000	31436295	5040	5040	5040	5040	0
60	20240403	184900	31436295	5040	5040	5040	5040	0
61	20240403	184800	31436295	5040	5040	5040	5040	0
62	20240403	184700	31436295	5040	5040	5040	5040	637
63	20240403	184600	31436295	5040	5040	5040	5040	0
64	20240403	184500	31436295	5040	5040	5040	5040	0
65	20240403	184400	31436295	5040	5040	5040	5040	0
66	20240403	184300	31436295	5040	5040	5040	5040	0
67	20240403	184200	31436295	5040	5040	5040	5040	0
68	20240403	184100	31436295	5040	5040	5040	5040	0
69	20240403	184000	31436295	5040	5040	5040	5040	0
70	20240403	183900	31436295	5040	5040	5040	5040	0
71	20240403	183800	31436295	5040	5040	5040	5040	0
72	20240403	183700	31436295	5040	5040	5040	5040	0
73	20240403	183600	31436295	5040	5040	5040	5040	0
74	20240403	183500	31436295	5040	5040	5040	5040	0
75	20240403	183400	31436295	5040	5040	5040	5040	0
76	20240403	183300	31436295	5040	5040	5040	5040	0
77	20240403	183200	31436295	5040	5040	5040	5040	0
78	20240403	183100	31436295	5040	5040	5040	5040	0
79	20240403	183000	31436295	5040	5040	5040	5040	0
80	20240403	182900	31436295	5040	5040	5040	5040	0
81	20240403	182800	31436295	5040	5040	5040	5040	0
82	20240403	182700	31436295	5040	5040	5040	5040	0
83	20240403	182600	31436295	5040	5040	5040	5040	0
84	20240403	182500	31436295	5040	5040	5040	5040	0
85	20240403	182400	31436295	5040	5040	5040	5040	0
86	20240403	182300	31436295	5040	5040	5040	5040	0
87	20240403	182200	31436295	5040	5040	5040	5040	0
88	20240403	182100	31436295	5040	5040	5040	5040	0
89	20240403	182000	31436295	5040	5040	5040	5040	0
90	20240403	181900	31436295	5040	5040	5040	5040	0
91	20240403	181800	31436295	5040	5040	5040	5040	0
92	20240403	181700	31436295	5040	5040	5040	5040	637
93	20240403	181600	31436295	5040	5040	5040	5040	0
94	20240403	181500	31436295	5040	5040	5040	5040	0
95	20240403	181400	31436295	5040	5040	5040	5040	0
96	20240403	181300	31436295	5040	5040	5040	5040	0
97	20240403	181200	31436295	5040	5040	5040	5040	0
98	20240403	181100	31436295	5040	5040	5040	5040	0
99	20240403	181000	31436295	5040	5040	5040	5040	0
100	20240403	180900	31436295	5040	5040	5040	5040	0
101	20240403	180800	31436295	5040	5040	5040	5040	0
102	20240403	180700	31436295	5040	5040	5040	5040	0
103	20240403	180600	31436295	5040	5040	5040	5040	0
104	20240403	180500	31436295	5040	5040	5040	5040	0
105	20240403	180400	31436295	5040	5040	5040	5040	0
106	20240403	180300	31436295	5040	5040	5040	5040	0
107	20240403	180200	31436295	5040	5040	5040	5040	0
108	20240403	180100	31436295	5040	5040	5040	5040	0
109	20240403	180000	31436295	5040	5040	5040	5040	0
110	20240403	175900	31436295	5040	5040	5040	5040	0
111	20240403	175800	31436295	5040	5040	5040	5040	0
112	20240403	175700	31436295	5040	5040	5040	5040	0
113	20240403	175600	31436295	5040	5040	5040	5040	0
114	20240403	175500	31436295	5040	5040	5040	5040	0
115	20240403	175400	31436295	5040	5040	5040	5040	0
116	20240403	175300	31436295	5040	5040	5040	5040	0
117	20240403	175200	31436295	5040	5040	5040	5040	0
118	20240403	175100	31436295	5040	5040	5040	5040	0
119	20240403	175000	31436295	5040	5040	5040	5040	0
120	20240403	174900	31436295	5040	5040	5040	5040	0
121	20240403	174800	31436295	5040	5040	5040	5040	0
122	20240403	174700	31436295	5040	5040	5040	5040	637
123	20240403	174600	31436295	5040	5040	5040	5040	0
124	20240403	174500	31436295	5040	5040	5040	5040	0
125	20240403	174400	31436295	5040	5040	5040	5040	0
126	20240403	174300	31436295	5040	5040	5040	5040	0
127	20240403	174200	31436295	5040	5040	5040	5040	0
128	20240403	174100	31436295	5040	5040	5040	5040	0
129	20240403	174000	31436295	5040	5040	5040	5040	0
130	20240403	173900	31436295	5040	5040	5040	5040	0
131	20240403	173800	31436295	5040	5040	5040	5040	0
132	20240403	173700	31436295	5040	5040	5040	5040	0
133	20240403	173600	31436295	5040	5040	5040	5040	0
134	20240403	173500	31436295	5040	5040	5040	5040	0
135	20240403	173400	31436295	5040	5040	5040	5040	0
136	20240403	173300	31436295	5040	5040	5040	5040	0
137	20240403	173200	31436295	5040	5040	5040	5040	0
138	20240403	173100	31436295	5040	5040	5040	5040	0
139	20240403	173000	31436295	5040	5040	5040	5040	0
140	20240403	172900	31436295	5040	5040	5040	5040	0
141	20240403	172800	31436295	5040	5040	5040	5040	0
142	20240403	172700	31436295	5040	5040	5040	5040	0
143	20240403	172600	31436295	5040	5040	5040	5040	0
144	20240403	172500	31436295	5040	5040	5040	5040	0
145	20240403	172400	31436295	5040	5040	5040	5040	0
146	20240403	172300	31436295	5040	5040	5040	5040	0
147	20240403	172200	31436295	5040	5040	5040	5040	0
148	20240403	172100	31436295	5040	5040	5040	5040	0
149	20240403	172000	31436295	5040	5040	5040	5040	0
150	20240403	171900	31436295	5040	5040	5040	5040	0
151	20240403	171800	31436295	5040	5040	5040	5040	0
152	20240403	171700	31436295	5040	5040	5040	5040	637
153	20240403	171600	31436295	5040	5040	5040	5040	0
154	20240403	171500	31436295	5040	5040	5040	5040	0
155	20240403	171400	31436295	5040	5040	5040	5040	0
156	20240403	171300	31436295	5040	5040	5040	5040	0
157	20240403	171200	31436295	5040	5040	5040	5040	0
158	20240403	171100	31436295	5040	5040	5040	5040	0
159	20240403	171000	31436295	5040	5040	5040	5040	0
160	20240403	170900	31436295	5040	5040	5040	5040	0
161	20240403	170800	31436295	5040	5040	5040	5040	0
162	20240403	170700	31436295	5040	5040	5040	5040	0
163	20240403	170600	31436295	5040	5040	5040	5040	0
164	20240403	170500	31436295	5040	5040	5040	5040	0
165	20240403	170400	31436295	5040	5040	5040	5040	0
166	20240403	170300	31436295	5040	5040	5040	5040	0
167	20240403	170200	31436295	5040	5040	5040	5040	0
168	20240403	170100	31436295	5040	5040	5040	5040	0
169	20240403	170000	31436295	5040	5040	5040	5040	0
170	20240403	165900	31436295	5040	5040	5040	5040	0
171	20240403	165800	31436295	5040	5040	5040	5040	0
172	20240403	165700	31436295	5040	5040	5040	5040	0
173	20240403	165600	31436295	5040	5040	5040	5040	0
174	20240403	165500	31436295	5040	5040	5040	5040	0
175	20240403	165400	31436295	5040	5040	5040	5040	0
176	20240403	165300	31436295	5040	5040	5040	5040	0
177	20240403	165200	31436295	5040	5040	5040	5040	0
178	20240403	165100	31436295	5040	5040	5040	5040	0
179	20240403	165000	31436295	5040	5040	5040	5040	0
180	20240403	164900	31436295	5040	5040	5040	5040	0
181	20240403	164800	31436295	5040	5040	5040	5040	0
182	20240403	164700	31436295	5040	5040	5040	5040	637
183	20240403	164600	31436295	5040	5040	5040	5040	0
184	20240403	164500	31436295	5040	5040	5040	5040	0
185	20240403	164400	31436295	5040	5040	5040	5040	0
186	20240403	164300	31436295	5040	5040	5040	5040	0
187	20240403	164200	31436295	5040	5040	5040	5040	0
188	20240403	164100	31436295	5040	5040	5040	5040	0
189	20240403	164000	31436295	5040	5040	5040	5040	0
190	20240403	163900	31436295	5040	5040	5040	5040	0
191	20240403	163800	31436295	5040	5040	5040	5040	0
192	20240403	163700	31436295	5040	5040	5040	5040	0
193	20240403	163600	31436295	5040	5040	5040	5040	0
194	20240403	163500	31436295	5040	5040	5040	5040	0
195	20240403	163400	31436295	5040	5040	5040	5040	0
196	20240403	163300	31436295	5040	5040	5040	5040	0
197	20240403	163200	31436295	5040	5040	5040	5040	0
198	20240403	163100	31436295	5040	5040	5040	5040	0
199	20240403	163000	31436295	5040	5040	5040	5040	0
200	20240403	162900	31436295	5040	5040	5040	5040	0
201	20240403	162800	31436295	5040	5040	5040	5040	0
202	20240403	162700	31436295	5040	5040	5040	5040	0
203	20240403	162600	31436295	5040	5040	5040	5040	0
204	20240403	162500	31436295	5040	5040	5040	5040	0
205	20240403	162400	31436295	5040	5040	5040	5040	0
206	20240403	162300	31436295	5040	5040	5040	5040	0
207	20240403	162200	31436295	5040	5040	5040	5040	0
208	20240403	162100	31436295	5040	5040	5040	5040	0
209	20240403	162000	31436295	5040	5040	5040	5040	0
210	20240403	161900	31436295	5040	5040	5040	5040	0
211	20240403	161800	31436295	5040	5040	5040	5040	0
212	20240403	161700	31436295	5040	5040	5040	5040	637
213	20240403	161600	31436295	5040	5040	5040	5040	0
214	20240403	161500	31436295	5040	5040	5040	5040	0
215	20240403	161400	31436295	5040	5040	5040	5040	0
216	20240403	161300	31436295	5040	5040	5040	5040	0
217	20240403	161200	31436295	5040	5040	5040	5040	0
218	20240403	161100	31436295	5040	5040	5040	5040	0
219	20240403	161000	31436295	5040	5040	5040	5040	0
220	20240403	160900	31436295	5040	5040	5040	5040	0
221	20240403	160800	31436295	5040	5040	5040	5040	0
222	20240403	160700	31436295	5040	5040	5040	5040	0
223	20240403	160600	31436295	5040	5040	5040	5040	0
224	20240403	160500	31436295	5040	5040	5040	5040	0
225	20240403	160400	31436295	5040	5040	5040	5040	0
226	20240403	160300	31436295	5040	5040	5040	5040	0
227	20240403	160200	31436295	5040	5040	5040	5040	0
228	20240403	160100	31436295	5040	5040	5040	5040	0
229	20240403	160000	31436295	5040	5040	5040	5040	0
230	20240403	155900	31436295	5040	5040	5040	5040	0
231	20240403	155800	31436295	5040	5040	5040	5040	0
232	20240403	155700	31436295	5040	5040	5040	5040	0
233	20240403	155600	31436295	5040	5040	5040	5040	0
234	20240403	155500	31436295	5040	5040	5040	5040	0
235	20240403	155400	31436295	5040	5040	5040	5040	0
236	20240403	155300	31436295	5040	5040	5040	5040	0
237	20240403	155200	31436295	5040	5040	5040	5040	0
238	20240403	155100	31436295	5040	5040	5040	5040	0
239	20240403	155000	31436295	5040	5040	5040	5040	0
240	20240403	154900	31436295	5040	5040	5040	5040	0
241	20240403	154800	31436295	5040	5040	5040	5040	0
242	20240403	154700	31436295	5040	5040	5040	5040	637
243	20240403	154600	31436295	5040	5040	5040	5040	0
244	20240403	154500	31436295	5040	5040	5040	5040	0
245	20240403	154400	31436295	5040	5040	5040	5040	0
246	20240403	154300	31436295	5040	5040	5040	5040	0
247	20240403	154200	31436295	5040	5040	5040	5040	0
248	20240403	154100	31436295	5040	5040	5040	5040	0
249	20240403	154000	31436295	5040	5040	5040	5040	0
250	20240403	153900	31436295	5040	5040	5040	5040	0
251	20240403	153800	31436295	5040	5040	5040	5040	0
252	20240403	153700	31436295	5040	5040	5040	5040	0
253	20240403	153600	31436295	5040	5040	5040	5040	0
254	20240403	153500	31436295	5040	5040	5040	5040	0
255	20240403	153400	31436295	5040	5040	5040	5040	0
256	20240403	153300	31436295	5040	5040	5040	5040	0
257	20240403	153200	31436295	5040	5040	5040	5040	0
258	20240403	153100	31436295	5040	5040	5040	5040	0
259	20240403	153000	31436295	5040	5040	5040	5040	637
260	20240403	152900	28225815	5010	5010	5010	5010	0
261	20240403	152800	28225815	5010	5010	5010	5010	0
262	20240403	152700	28225815	5010	5010	5010	5010	0
263	20240403	152600	28225815	5010	5010	5010	5010	0
264	20240403	152500	28225815	5010	5010	5010	5010	0
265	20240403	152400	28225815	5010	5010	5010	5010	0
266	20240403	152300	28225815	5010	5010	5010	5010	0
267	20240403	152200	28225815	5010	5010	5010	5010	0
268	20240403	152100	28225815	5010	5010	5010	5010	0
269	20240403	152000	28225815	5010	5010	5010	5010	0
270	20240403	151900	28225815	5010	5010	5010	5010	38
271	20240403	151800	28035435	5020	5020	5020	5020	0
272	20240403	151700	28035435	5020	5020	5020	5020	1
273	20240403	151600	28030415	5010	5010	5010	5010	7
274	20240403	151500	27995345	5010	5010	5010	5010	0
275	20240403	151400	27995345	5010	5010	5010	5010	0
276	20240403	151300	27995345	5010	5010	5010	5010	8
277	20240403	151200	27955265	5010	5010	5010	5010	10
278	20240403	151100	27905165	5010	5010	5010	5010	10
279	20240403	151000	27855065	5010	5000	5010	5000	182
280	20240403	150900	26943345	5010	5010	5010	5010	0
281	20240403	150800	26943345	5010	5010	5010	5010	0
282	20240403	150700	26943345	5010	5010	5010	5010	0
283	20240403	150600	26943345	5010	5010	5010	5010	0
284	20240403	150500	26943345	5010	5010	5010	5010	0
285	20240403	150400	26943345	5010	5010	5010	5010	0
286	20240403	150300	26943345	5010	5010	5010	5010	0
287	20240403	150200	26943345	5010	5010	5010	5010	0
288	20240403	150100	26943345	5010	5010	5010	5010	0
289	20240403	150000	26943345	5010	5010	5010	5010	0
290	20240403	145900	26943345	5010	5010	5010	5010	0
291	20240403	145800	26943345	5010	5010	5010	5010	0
292	20240403	145700	26943345	5010	5010	5010	5010	0
293	20240403	145600	26943345	5010	5010	5010	5010	0
294	20240403	145500	26943345	5010	5010	5010	5010	0
295	20240403	145400	26943345	5010	5010	5010	5010	0
296	20240403	145300	26943345	5010	5010	5010	5010	0
297	20240403	145200	26943345	5010	5010	5010	5010	1
298	20240403	145100	26938335	5010	5010	5010	5010	0
299	20240403	145000	26938335	5010	5010	5010	5010	0
300	20240403	144900	26938335	5010	5010	5010	5010	0
301	20240403	144800	26938335	5010	5010	5010	5010	0
302	20240403	144700	26938335	5010	5010	5010	5010	0
303	20240403	144600	26938335	5010	5010	5010	5010	0
304	20240403	144500	26938335	5010	5010	5010	5010	0
305	20240403	144400	26938335	5010	5010	5010	5010	0
306	20240403	144300	26938335	5010	5010	5010	5010	0
307	20240403	144200	26938335	5010	5010	5010	5010	0
308	20240403	144100	26938335	5010	5010	5010	5010	0
309	20240403	144000	26938335	5010	5010	5010	5010	0
310	20240403	143900	26938335	5010	5010	5010	5010	0
311	20240403	143800	26938335	5010	5010	5010	5010	0
312	20240403	143700	26938335	5010	5010	5010	5010	0
313	20240403	143600	26938335	5010	5010	5010	5010	0
314	20240403	143500	26938335	5010	5010	5010	5010	0
315	20240403	143400	26938335	5010	5010	5010	5010	22
316	20240403	143300	26828115	5000	5000	5000	5000	0
317	20240403	143200	26828115	5000	5000	5000	5000	0
318	20240403	143100	26828115	5000	5000	5000	5000	20
319	20240403	143000	26728115	5000	5000	5000	5000	0
320	20240403	142900	26728115	5000	5000	5000	5000	0
321	20240403	142800	26728115	5000	5000	5000	5000	0
322	20240403	142700	26728115	5000	5000	5000	5000	0
323	20240403	142600	26728115	5000	5000	5000	5000	0
324	20240403	142500	26728115	5000	5000	5000	5000	0
325	20240403	142400	26728115	5000	5000	5000	5000	0
326	20240403	142300	26728115	5000	5000	5000	5000	0
327	20240403	142200	26728115	5000	5000	5000	5000	0
328	20240403	142100	26728115	5000	5000	5000	5000	0
329	20240403	142000	26728115	5000	5000	5000	5000	0
330	20240403	141900	26728115	5000	5000	5000	5000	0
331	20240403	141800	26728115	5000	5000	5000	5000	0
332	20240403	141700	26728115	5000	5000	5000	5000	0
333	20240403	141600	26728115	5000	5000	5000	5000	0
334	20240403	141500	26728115	5000	5000	5000	5000	0
335	20240403	141400	26728115	5000	5000	5000	5000	0
336	20240403	141300	26728115	5000	5000	5000	5000	0
337	20240403	141200	26728115	5000	5000	5000	5000	0
338	20240403	141100	26728115	5000	5000	5000	5000	0
339	20240403	141000	26728115	5000	5000	5000	5000	0
340	20240403	140900	26728115	5000	5000	5000	5000	0
341	20240403	140800	26728115	5000	5000	5000	5000	0
342	20240403	140700	26728115	5000	5000	5000	5000	0
343	20240403	140600	26728115	5000	5000	5000	5000	0
344	20240403	140500	26728115	5000	5000	5000	5000	0
345	20240403	140400	26728115	5000	5000	5000	5000	1
346	20240403	140300	26723115	5000	5000	5000	5000	0
347	20240403	140200	26723115	5000	5000	5000	5000	0
348	20240403	140100	26723115	5000	5000	5000	5000	0
349	20240403	140000	26723115	5000	5000	5000	5000	0
350	20240403	135900	26723115	5000	5000	5000	5000	0
351	20240403	135800	26723115	5000	5000	5000	5000	0
352	20240403	135700	26723115	5000	5000	5000	5000	0
353	20240403	135600	26723115	5000	5000	5000	5000	0
354	20240403	135500	26723115	5000	5000	5000	5000	0
355	20240403	135400	26723115	5000	5000	5000	5000	0
356	20240403	135300	26723115	5000	5000	5000	5000	150
357	20240403	135200	25973115	4980	4980	4980	4980	200
358	20240403	135100	24977115	5010	5010	5010	5010	0
359	20240403	135000	24977115	5010	5010	5010	5010	0
360	20240403	134900	24977115	5010	5010	5010	5010	0
361	20240403	134800	24977115	5010	5010	5010	5010	0
362	20240403	134700	24977115	5010	5010	5010	5010	0
363	20240403	134600	24977115	5010	5010	5010	5010	0
364	20240403	134500	24977115	5010	5010	5010	5010	0
365	20240403	134400	24977115	5010	5010	5010	5010	0
366	20240403	134300	24977115	5010	5010	5010	5010	0
367	20240403	134200	24977115	5010	5010	5010	5010	0
368	20240403	134100	24977115	5010	5010	5010	5010	0
369	20240403	134000	24977115	5010	5010	5010	5010	0
370	20240403	133900	24977115	5010	5010	5010	5010	0
371	20240403	133800	24977115	5010	5010	5010	5010	0
372	20240403	133700	24977115	5010	5010	5010	5010	0
373	20240403	133600	24977115	5010	5010	5010	5010	0
374	20240403	133500	24977115	5010	5010	5010	5010	0
375	20240403	133400	24977115	5010	5010	5010	5010	0
376	20240403	133300	24977115	5010	5010	5010	5010	0
377	20240403	133200	24977115	5010	5010	5010	5010	0
378	20240403	133100	24977115	5010	5010	5010	5010	0
379	20240403	133000	24977115	5010	5010	5010	5010	0
380	20240403	132900	24977115	5010	5010	5010	5010	0
381	20240403	132800	24977115	5010	5010	5010	5010	0
382	20240403	132700	24977115	5010	5010	5010	5010	0
383	20240403	132600	24977115	5010	5010	5010	5010	0
384	20240403	132500	24977115	5010	5010	5010	5010	0
385	20240403	132400	24977115	5010	5010	5010	5010	0
386	20240403	132300	24977115	5010	5010	5010	5010	0
387	20240403	132200	24977115	5010	5010	5010	5010	0
388	20240403	132100	24977115	5010	5010	5010	5010	0
389	20240403	132000	24977115	5010	5010	5010	5010	0
390	20240403	131900	24977115	5010	5010	5010	5010	0
391	20240403	131800	24977115	5010	5010	5010	5010	0
392	20240403	131700	24977115	5010	5010	5010	5010	0
393	20240403	131600	24977115	5010	5010	5010	5010	0
394	20240403	131500	24977115	5010	5010	5010	5010	0
395	20240403	131400	24977115	5010	5010	5010	5010	0
396	20240403	131300	24977115	5010	5010	5010	5010	0
397	20240403	131200	24977115	5010	5010	5010	5010	0
398	20240403	131100	24977115	5010	5010	5010	5010	0
399	20240403	131000	24977115	5010	5010	5010	5010	0
400	20240403	130900	24977115	5010	5010	5010	5010	0
401	20240403	130800	24977115	5010	5010	5010	5010	0
402	20240403	130700	24977115	5010	5010	5010	5010	0
403	20240403	130600	24977115	5010	5010	5010	5010	0
404	20240403	130500	24977115	5010	5010	5010	5010	0
405	20240403	130400	24977115	5010	5010	5010	5010	0
406	20240403	130300	24977115	5010	5010	5010	5010	0
407	20240403	130200	24977115	5010	5010	5010	5010	0
408	20240403	130100	24977115	5010	5010	5010	5010	0
409	20240403	130000	24977115	5010	5010	5010	5010	0
410	20240403	125900	24977115	5010	5010	5010	5010	0
411	20240403	125800	24977115	5010	5010	5010	5010	0
412	20240403	125700	24977115	5010	5010	5010	5010	215
413	20240403	125600	23899965	4985	4985	4985	4985	0
414	20240403	125500	23899965	4985	4985	4985	4985	0
415	20240403	125400	23899965	4985	4985	4985	4985	0
416	20240403	125300	23899965	4985	4985	4985	4985	303
417	20240403	125200	22389510	4980	4980	4980	4980	0
418	20240403	125100	22389510	4980	4980	4980	4980	0
419	20240403	125000	22389510	4980	4980	4980	4980	0
420	20240403	124900	22389510	4980	4980	4980	4980	0
421	20240403	124800	22389510	4980	4980	4980	4980	0
422	20240403	124700	22389510	4980	4980	4980	4980	0
423	20240403	124600	22389510	4980	4980	4980	4980	0
424	20240403	124500	22389510	4980	4980	4980	4980	0
425	20240403	124400	22389510	4980	4980	4980	4980	28
426	20240403	124300	22250070	4970	4970	4970	4970	0
427	20240403	124200	22250070	4970	4970	4970	4970	0
428	20240403	124100	22250070	4970	4970	4970	4970	0
429	20240403	124000	22250070	4970	4970	4970	4970	0
430	20240403	123900	22250070	4970	4970	4970	4970	0
431	20240403	123800	22250070	4970	4970	4970	4970	100
432	20240403	123700	21753070	4980	4980	4980	4980	0
433	20240403	123600	21753070	4980	4980	4980	4980	0
434	20240403	123500	21753070	4980	4980	4980	4980	0
435	20240403	123400	21753070	4980	4980	4980	4980	0
436	20240403	123300	21753070	4980	4980	4980	4980	2
437	20240403	123200	21743110	4965	4965	4965	4965	7
438	20240403	123100	21708355	4965	4965	4965	4965	0
439	20240403	123000	21708355	4965	4965	4965	4965	51
440	20240403	122900	21455140	4965	4965	4965	4965	0
441	20240403	122800	21455140	4965	4965	4965	4965	0
442	20240403	122700	21455140	4965	4965	4965	4965	0
443	20240403	122600	21455140	4965	4965	4965	4965	0
444	20240403	122500	21455140	4965	4965	4965	4965	0
445	20240403	122400	21455140	4965	4965	4965	4965	0
446	20240403	122300	21455140	4965	4965	4965	4965	0
447	20240403	122200	21455140	4965	4965	4965	4965	0
448	20240403	122100	21455140	4965	4965	4965	4965	100
449	20240403	122000	20958640	4960	4960	4960	4960	0
450	20240403	121900	20958640	4960	4960	4960	4960	0
451	20240403	121800	20958640	4960	4960	4960	4960	0
452	20240403	121700	20958640	4960	4960	4960	4960	0
453	20240403	121600	20958640	4960	4960	4960	4960	10
454	20240403	121500	20909040	4965	4965	4965	4965	0
455	20240403	121400	20909040	4965	4955	4965	4955	2
456	20240403	121300	20899120	4965	4965	4965	4965	0
457	20240403	121200	20899120	4965	4965	4965	4965	0
458	20240403	121100	20899120	4965	4965	4965	4965	0
459	20240403	121000	20899120	4965	4965	4965	4965	0
460	20240403	120900	20899120	4965	4965	4965	4965	0
461	20240403	120800	20899120	4965	4965	4965	4965	0
462	20240403	120700	20899120	4965	4965	4965	4965	0
463	20240403	120600	20899120	4965	4965	4965	4965	0
464	20240403	120500	20899120	4965	4965	4965	4965	0
465	20240403	120400	20899120	4965	4965	4965	4965	0
466	20240403	120300	20899120	4965	4965	4965	4965	0
467	20240403	120200	20899120	4965	4965	4965	4965	0
468	20240403	120100	20899120	4965	4965	4965	4965	76
469	20240403	120000	20521780	4965	4965	4965	4965	0
470	20240403	115900	20521780	4965	4965	4965	4965	0
471	20240403	115800	20521780	4965	4965	4965	4965	0
472	20240403	115700	20521780	4965	4965	4965	4965	0
473	20240403	115600	20521780	4965	4965	4965	4965	0
474	20240403	115500	20521780	4965	4965	4965	4965	0
475	20240403	115400	20521780	4965	4965	4965	4965	0
476	20240403	115300	20521780	4965	4965	4965	4965	0
477	20240403	115200	20521780	4965	4965	4965	4965	0
478	20240403	115100	20521780	4965	4965	4965	4965	1
479	20240403	115000	20516815	4965	4965	4965	4965	0
480	20240403	114900	20516815	4965	4965	4965	4965	0
481	20240403	114800	20516815	4965	4965	4965	4965	0
482	20240403	114700	20516815	4965	4965	4965	4965	0
483	20240403	114600	20516815	4965	4965	4965	4965	0
484	20240403	114500	20516815	4965	4965	4965	4965	0
485	20240403	114400	20516815	4965	4965	4965	4965	0
486	20240403	114300	20516815	4965	4965	4965	4965	10
487	20240403	114200	20467165	4965	4965	4965	4965	0
488	20240403	114100	20467165	4965	4965	4965	4965	1
489	20240403	114000	20462200	4965	4965	4965	4965	0
490	20240403	113900	20462200	4965	4965	4965	4965	0
491	20240403	113800	20462200	4965	4965	4965	4965	0
492	20240403	113700	20462200	4965	4965	4965	4965	0
493	20240403	113600	20462200	4965	4965	4965	4965	0
494	20240403	113500	20462200	4965	4965	4965	4965	0
495	20240403	113400	20462200	4965	4965	4965	4965	0
496	20240403	113300	20462200	4965	4965	4965	4965	0
497	20240403	113200	20462200	4965	4965	4965	4965	68
498	20240403	113100	20124580	4965	4965	4965	4965	0
499	20240403	113000	20124580	4965	4960	4965	4960	179
500	20240403	112900	19236365	4955	4955	4955	4955	21
501	20240403	112800	19132310	4955	4955	4955	4955	0
502	20240403	112700	19132310	4955	4955	4955	4955	0
503	20240403	112600	19132310	4955	4955	4955	4955	1
504	20240403	112500	19127355	4940	4940	4940	4940	0
505	20240403	112400	19127355	4940	4940	4940	4940	0
506	20240403	112300	19127355	4940	4940	4940	4940	0
507	20240403	112200	19127355	4940	4940	4940	4940	0
508	20240403	112100	19127355	4940	4940	4940	4940	0
509	20240403	112000	19127355	4940	4940	4940	4940	33
510	20240403	111900	18964335	4940	4940	4940	4940	50
511	20240403	111800	18717335	4915	4915	4915	4915	0
512	20240403	111700	18717335	4915	4915	4915	4915	0
513	20240403	111600	18717335	4915	4915	4915	4915	0
514	20240403	111500	18717335	4915	4915	4915	4915	400
515	20240403	111400	16751335	4905	4905	4905	4905	0
516	20240403	111300	16751335	4905	4965	4965	4905	1997
517	20240403	111200	6883710	4965	4970	4970	4965	500
518	20240403	111100	4400985	5000	5000	5000	5000	0
519	20240403	111000	4400985	5000	5000	5000	5000	20
520	20240403	110900	4300985	5010	5010	5010	5010	0
521	20240403	110800	4300985	5010	5010	5010	5010	0
522	20240403	110700	4300985	5010	5010	5010	5010	0
523	20240403	110600	4300985	5010	5010	5010	5010	100
524	20240403	110500	3799985	5010	5010	5010	5010	0
525	20240403	110400	3799985	5010	5010	5010	5010	0
526	20240403	110300	3799985	5010	5010	5010	5010	0
527	20240403	110200	3799985	5010	5010	5010	5010	0
528	20240403	110100	3799985	5010	5010	5010	5010	0
529	20240403	110000	3799985	5010	5010	5010	5010	0
530	20240403	105900	3799985	5010	5010	5010	5010	0
531	20240403	105800	3799985	5010	5010	5010	5010	0
532	20240403	105700	3799985	5010	5010	5010	5010	0
533	20240403	105600	3799985	5010	5010	5010	5010	0
534	20240403	105500	3799985	5010	5010	5010	5010	0
535	20240403	105400	3799985	5010	5010	5010	5010	10
536	20240403	105300	3749885	5010	5010	5010	5010	0
537	20240403	105200	3749885	5010	5010	5010	5010	0
538	20240403	105100	3749885	5010	5010	5010	5010	0
539	20240403	105000	3749885	5010	5010	5010	5010	0
540	20240403	104900	3749885	5010	5010	5010	5010	0
541	20240403	104800	3749885	5010	5010	5010	5010	0
542	20240403	104700	3749885	5010	5010	5010	5010	0
543	20240403	104600	3749885	5010	5010	5010	5010	0
544	20240403	104500	3749885	5010	5010	5010	5010	0
545	20240403	104400	3749885	5010	5010	5010	5010	0
546	20240403	104300	3749885	5010	5010	5010	5010	0
547	20240403	104200	3749885	5010	5010	5010	5010	0
548	20240403	104100	3749885	5010	5010	5010	5010	0
549	20240403	104000	3749885	5010	5010	5010	5010	0
550	20240403	103900	3749885	5010	5010	5010	5010	0
551	20240403	103800	3749885	5010	5010	5010	5010	0
552	20240403	103700	3749885	5010	5010	5010	5010	0
553	20240403	103600	3749885	5010	5010	5010	5010	0
554	20240403	103500	3749885	5010	5010	5010	5010	0
555	20240403	103400	3749885	5010	5010	5010	5010	0
556	20240403	103300	3749885	5010	5010	5010	5010	0
557	20240403	103200	3749885	5010	5010	5010	5010	0
558	20240403	103100	3749885	5010	5010	5010	5010	0
559	20240403	103000	3749885	5010	5010	5010	5010	0
560	20240403	102900	3749885	5010	5010	5010	5010	0
561	20240403	102800	3749885	5010	5010	5010	5010	0
562	20240403	102700	3749885	5010	5010	5010	5010	0
563	20240403	102600	3749885	5010	5010	5010	5010	0
564	20240403	102500	3749885	5010	5010	5010	5010	0
565	20240403	102400	3749885	5010	5010	5010	5010	0
566	20240403	102300	3749885	5010	5010	5010	5010	0
567	20240403	102200	3749885	5010	5010	5010	5010	0
568	20240403	102100	3749885	5010	5000	5010	5000	2
569	20240403	102000	3739875	4965	4965	4965	4965	1
570	20240403	101900	3734910	4960	4960	4960	4960	0
571	20240403	101800	3734910	4960	4960	4960	4960	0
572	20240403	101700	3734910	4960	4960	4960	4960	0
573	20240403	101600	3734910	4960	4960	4960	4960	0
574	20240403	101500	3734910	4960	4960	4960	4960	0
575	20240403	101400	3734910	4960	4960	4960	4960	0
576	20240403	101300	3734910	4960	4960	4960	4960	0
577	20240403	101200	3734910	4960	4960	4960	4960	0
578	20240403	101100	3734910	4960	4990	4990	4960	417
579	20240403	101000	1659050	5010	5010	5010	5010	0
580	20240403	100900	1659050	5010	5010	5010	5010	0
581	20240403	100800	1659050	5010	5010	5010	5010	0
582	20240403	100700	1659050	5010	5010	5010	5010	0
583	20240403	100600	1659050	5010	5010	5010	5010	0
584	20240403	100500	1659050	5010	5010	5010	5010	0
585	20240403	100400	1659050	5010	5010	5010	5010	0
586	20240403	100300	1659050	5010	5010	5010	5010	0
587	20240403	100200	1659050	5010	5010	5010	5010	0
588	20240403	100100	1659050	5010	5010	5010	5010	0
589	20240403	100000	1659050	5010	5010	5010	5010	0
590	20240403	095900	1659050	5010	5010	5010	5010	0
591	20240403	095800	1659050	5010	5010	5010	5010	0
592	20240403	095700	1659050	5010	5010	5010	5010	0
593	20240403	095600	1659050	5010	5010	5010	5010	4
594	20240403	095500	1639010	4990	5000	5000	4990	197
595	20240403	095400	654120	5040	5040	5040	5040	0
596	20240403	095300	654120	5040	5040	5040	5040	0
597	20240403	095200	654120	5040	5040	5040	5040	0
598	20240403	095100	654120	5040	5040	5040	5040	0
599	20240403	095000	654120	5040	5040	5040	5040	0
600	20240403	094900	654120	5040	5040	5040	5040	0
601	20240403	094800	654120	5040	5040	5040	5040	0
602	20240403	094700	654120	5040	5040	5040	5040	0
603	20240403	094600	654120	5040	5040	5040	5040	0
604	20240403	094500	654120	5040	5040	5040	5040	0
605	20240403	094400	654120	5040	5040	5040	5040	0
606	20240403	094300	654120	5040	5040	5040	5040	0
607	20240403	094200	654120	5040	5040	5040	5040	0
608	20240403	094100	654120	5040	5040	5040	5040	0
609	20240403	094000	654120	5040	5040	5040	5040	0
610	20240403	093900	654120	5040	5040	5040	5040	0
611	20240403	093800	654120	5040	5040	5040	5040	0
612	20240403	093700	654120	5040	5040	5040	5040	0
613	20240403	093600	654120	5040	5040	5040	5040	0
614	20240403	093500	654120	5040	5040	5040	5040	0
615	20240403	093400	654120	5040	5040	5040	5040	0
616	20240403	093300	654120	5040	5040	5040	5040	0
617	20240403	093200	654120	5040	5040	5040	5040	0
618	20240403	093100	654120	5040	5040	5040	5040	0
619	20240403	093000	654120	5040	5040	5040	5040	0
620	20240403	092900	654120	5040	5040	5040	5040	0
621	20240403	092800	654120	5040	5040	5040	5040	0
622	20240403	092700	654120	5040	5040	5040	5040	0
623	20240403	092600	654120	5040	5040	5040	5040	0
624	20240403	092500	654120	5040	5040	5040	5040	0
625	20240403	092400	654120	5040	5040	5040	5040	0
626	20240403	092300	654120	5040	5040	5040	5040	0
627	20240403	092200	654120	5040	5040	5040	5040	0
628	20240403	092100	654120	5040	5040	5040	5040	0
629	20240403	092000	654120	5040	5040	5040	5040	0
630	20240403	091900	654120	5040	5040	5040	5040	0
631	20240403	091800	654120	5040	5040	5040	5040	0
632	20240403	091700	654120	5040	5040	5040	5040	0
633	20240403	091600	654120	5040	5040	5040	5040	0
634	20240403	091500	654120	5040	5040	5040	5040	0
635	20240403	091400	654120	5040	5040	5040	5040	0
636	20240403	091300	654120	5040	5040	5040	5040	0
637	20240403	091200	654120	5040	5040	5040	5040	0
638	20240403	091100	654120	5040	5040	5040	5040	0
639	20240403	091000	654120	5040	5040	5040	5040	0
640	20240403	090900	654120	5040	5040	5040	5040	0
641	20240403	090800	654120	5040	5040	5040	5040	0
642	20240403	090700	654120	5040	5040	5040	5040	0
643	20240403	090600	654120	5040	5040	5040	5040	0
644	20240403	090500	654120	5040	5040	5040	5040	0
645	20240403	090400	654120	5040	5040	5040	5040	0
646	20240403	090300	654120	5040	5040	5040	5040	0
647	20240403	090200	654120	5040	5040	5040	5040	0
648	20240403	090100	654120	5040	5040	5040	5040	0
649	20240403	090000	654120	5040	4950	5040	4950	132