KissMeData/030610/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	190500	74012320	4975	4975	4975	4975	749
3	20240403	190400	74012320	4975	4975	4975	4975	0
4	20240403	190300	74012320	4975	4975	4975	4975	0
5	20240403	190200	74012320	4975	4975	4975	4975	0
6	20240403	190100	74012320	4975	4975	4975	4975	0
7	20240403	190000	74012320	4975	4975	4975	4975	0
8	20240403	185900	74012320	4975	4975	4975	4975	0
9	20240403	185800	74012320	4975	4975	4975	4975	0
10	20240403	185700	74012320	4975	4975	4975	4975	0
11	20240403	185600	74012320	4975	4975	4975	4975	0
12	20240403	185500	74012320	4975	4975	4975	4975	0
13	20240403	185400	74012320	4975	4975	4975	4975	0
14	20240403	185300	74012320	4975	4975	4975	4975	0
15	20240403	185200	74012320	4975	4975	4975	4975	0
16	20240403	185100	74012320	4975	4975	4975	4975	0
17	20240403	185000	74012320	4975	4975	4975	4975	0
18	20240403	184900	74012320	4975	4975	4975	4975	0
19	20240403	184800	74012320	4975	4975	4975	4975	0
20	20240403	184700	74012320	4975	4975	4975	4975	0
21	20240403	184600	74012320	4975	4975	4975	4975	0
22	20240403	184500	74012320	4975	4975	4975	4975	0
23	20240403	184400	74012320	4975	4975	4975	4975	0
24	20240403	184300	74012320	4975	4975	4975	4975	0
25	20240403	184200	74012320	4975	4975	4975	4975	0
26	20240403	184100	74012320	4975	4975	4975	4975	0
27	20240403	184000	74012320	4975	4975	4975	4975	0
28	20240403	183900	74012320	4975	4975	4975	4975	0
29	20240403	183800	74012320	4975	4975	4975	4975	0
30	20240403	183700	74012320	4975	4975	4975	4975	0
31	20240403	183600	74012320	4975	4975	4975	4975	0
32	20240403	183500	74012320	4975	4975	4975	4975	749
33	20240403	183400	74012320	4975	4975	4975	4975	0
34	20240403	183300	74012320	4975	4975	4975	4975	0
35	20240403	183200	74012320	4975	4975	4975	4975	0
36	20240403	183100	74012320	4975	4975	4975	4975	0
37	20240403	183000	74012320	4975	4975	4975	4975	0
38	20240403	182900	74012320	4975	4975	4975	4975	0
39	20240403	182800	74012320	4975	4975	4975	4975	0
40	20240403	182700	74012320	4975	4975	4975	4975	0
41	20240403	182600	74012320	4975	4975	4975	4975	0
42	20240403	182500	74012320	4975	4975	4975	4975	0
43	20240403	182400	74012320	4975	4975	4975	4975	0
44	20240403	182300	74012320	4975	4975	4975	4975	0
45	20240403	182200	74012320	4975	4975	4975	4975	0
46	20240403	182100	74012320	4975	4975	4975	4975	0
47	20240403	182000	74012320	4975	4975	4975	4975	0
48	20240403	181900	74012320	4975	4975	4975	4975	0
49	20240403	181800	74012320	4975	4975	4975	4975	0
50	20240403	181700	74012320	4975	4975	4975	4975	0
51	20240403	181600	74012320	4975	4975	4975	4975	0
52	20240403	181500	74012320	4975	4975	4975	4975	0
53	20240403	181400	74012320	4975	4975	4975	4975	0
54	20240403	181300	74012320	4975	4975	4975	4975	0
55	20240403	181200	74012320	4975	4975	4975	4975	0
56	20240403	181100	74012320	4975	4975	4975	4975	0
57	20240403	181000	74012320	4975	4975	4975	4975	0
58	20240403	180900	74012320	4975	4975	4975	4975	0
59	20240403	180800	74012320	4975	4975	4975	4975	0
60	20240403	180700	74012320	4975	4975	4975	4975	0
61	20240403	180600	74012320	4975	4975	4975	4975	0
62	20240403	180500	74012320	4975	4975	4975	4975	749
63	20240403	180400	74012320	4975	4975	4975	4975	0
64	20240403	180300	74012320	4975	4975	4975	4975	0
65	20240403	180200	74012320	4975	4975	4975	4975	0
66	20240403	180100	74012320	4975	4975	4975	4975	0
67	20240403	180000	74012320	4975	4975	4975	4975	0
68	20240403	175900	74012320	4975	4975	4975	4975	0
69	20240403	175800	74012320	4975	4975	4975	4975	0
70	20240403	175700	74012320	4975	4975	4975	4975	0
71	20240403	175600	74012320	4975	4975	4975	4975	0
72	20240403	175500	74012320	4975	4975	4975	4975	0
73	20240403	175400	74012320	4975	4975	4975	4975	0
74	20240403	175300	74012320	4975	4975	4975	4975	0
75	20240403	175200	74012320	4975	4975	4975	4975	0
76	20240403	175100	74012320	4975	4975	4975	4975	0
77	20240403	175000	74012320	4975	4975	4975	4975	0
78	20240403	174900	74012320	4975	4975	4975	4975	0
79	20240403	174800	74012320	4975	4975	4975	4975	0
80	20240403	174700	74012320	4975	4975	4975	4975	0
81	20240403	174600	74012320	4975	4975	4975	4975	0
82	20240403	174500	74012320	4975	4975	4975	4975	0
83	20240403	174400	74012320	4975	4975	4975	4975	0
84	20240403	174300	74012320	4975	4975	4975	4975	0
85	20240403	174200	74012320	4975	4975	4975	4975	0
86	20240403	174100	74012320	4975	4975	4975	4975	0
87	20240403	174000	74012320	4975	4975	4975	4975	0
88	20240403	173900	74012320	4975	4975	4975	4975	0
89	20240403	173800	74012320	4975	4975	4975	4975	0
90	20240403	173700	74012320	4975	4975	4975	4975	0
91	20240403	173600	74012320	4975	4975	4975	4975	0
92	20240403	173500	74012320	4975	4975	4975	4975	749
93	20240403	173400	74012320	4975	4975	4975	4975	0
94	20240403	173300	74012320	4975	4975	4975	4975	0
95	20240403	173200	74012320	4975	4975	4975	4975	0
96	20240403	173100	74012320	4975	4975	4975	4975	0
97	20240403	173000	74012320	4975	4975	4975	4975	0
98	20240403	172900	74012320	4975	4975	4975	4975	0
99	20240403	172800	74012320	4975	4975	4975	4975	0
100	20240403	172700	74012320	4975	4975	4975	4975	0
101	20240403	172600	74012320	4975	4975	4975	4975	0
102	20240403	172500	74012320	4975	4975	4975	4975	0
103	20240403	172400	74012320	4975	4975	4975	4975	0
104	20240403	172300	74012320	4975	4975	4975	4975	0
105	20240403	172200	74012320	4975	4975	4975	4975	0
106	20240403	172100	74012320	4975	4975	4975	4975	0
107	20240403	172000	74012320	4975	4975	4975	4975	0
108	20240403	171900	74012320	4975	4975	4975	4975	0
109	20240403	171800	74012320	4975	4975	4975	4975	0
110	20240403	171700	74012320	4975	4975	4975	4975	0
111	20240403	171600	74012320	4975	4975	4975	4975	0
112	20240403	171500	74012320	4975	4975	4975	4975	0
113	20240403	171400	74012320	4975	4975	4975	4975	0
114	20240403	171300	74012320	4975	4975	4975	4975	0
115	20240403	171200	74012320	4975	4975	4975	4975	0
116	20240403	171100	74012320	4975	4975	4975	4975	0
117	20240403	171000	74012320	4975	4975	4975	4975	0
118	20240403	170900	74012320	4975	4975	4975	4975	0
119	20240403	170800	74012320	4975	4975	4975	4975	0
120	20240403	170700	74012320	4975	4975	4975	4975	0
121	20240403	170600	74012320	4975	4975	4975	4975	0
122	20240403	170500	74012320	4975	4975	4975	4975	749
123	20240403	170400	74012320	4975	4975	4975	4975	0
124	20240403	170300	74012320	4975	4975	4975	4975	0
125	20240403	170200	74012320	4975	4975	4975	4975	0
126	20240403	170100	74012320	4975	4975	4975	4975	0
127	20240403	170000	74012320	4975	4975	4975	4975	0
128	20240403	165900	74012320	4975	4975	4975	4975	0
129	20240403	165800	74012320	4975	4975	4975	4975	0
130	20240403	165700	74012320	4975	4975	4975	4975	0
131	20240403	165600	74012320	4975	4975	4975	4975	0
132	20240403	165500	74012320	4975	4975	4975	4975	0
133	20240403	165400	74012320	4975	4975	4975	4975	0
134	20240403	165300	74012320	4975	4975	4975	4975	0
135	20240403	165200	74012320	4975	4975	4975	4975	0
136	20240403	165100	74012320	4975	4975	4975	4975	0
137	20240403	165000	74012320	4975	4975	4975	4975	0
138	20240403	164900	74012320	4975	4975	4975	4975	0
139	20240403	164800	74012320	4975	4975	4975	4975	0
140	20240403	164700	74012320	4975	4975	4975	4975	0
141	20240403	164600	74012320	4975	4975	4975	4975	0
142	20240403	164500	74012320	4975	4975	4975	4975	0
143	20240403	164400	74012320	4975	4975	4975	4975	0
144	20240403	164300	74012320	4975	4975	4975	4975	0
145	20240403	164200	74012320	4975	4975	4975	4975	0
146	20240403	164100	74012320	4975	4975	4975	4975	0
147	20240403	164000	74012320	4975	4975	4975	4975	0
148	20240403	163900	74012320	4975	4975	4975	4975	0
149	20240403	163800	74012320	4975	4975	4975	4975	0
150	20240403	163700	74012320	4975	4975	4975	4975	0
151	20240403	163600	74012320	4975	4975	4975	4975	0
152	20240403	163500	74012320	4975	4975	4975	4975	749
153	20240403	163400	74012320	4975	4975	4975	4975	0
154	20240403	163300	74012320	4975	4975	4975	4975	0
155	20240403	163200	74012320	4975	4975	4975	4975	0
156	20240403	163100	74012320	4975	4975	4975	4975	0
157	20240403	163000	74012320	4975	4975	4975	4975	0
158	20240403	162900	74012320	4975	4975	4975	4975	0
159	20240403	162800	74012320	4975	4975	4975	4975	0
160	20240403	162700	74012320	4975	4975	4975	4975	0
161	20240403	162600	74012320	4975	4975	4975	4975	0
162	20240403	162500	74012320	4975	4975	4975	4975	0
163	20240403	162400	74012320	4975	4975	4975	4975	0
164	20240403	162300	74012320	4975	4975	4975	4975	0
165	20240403	162200	74012320	4975	4975	4975	4975	0
166	20240403	162100	74012320	4975	4975	4975	4975	0
167	20240403	162000	74012320	4975	4975	4975	4975	0
168	20240403	161900	74012320	4975	4975	4975	4975	0
169	20240403	161800	74012320	4975	4975	4975	4975	0
170	20240403	161700	74012320	4975	4975	4975	4975	0
171	20240403	161600	74012320	4975	4975	4975	4975	0
172	20240403	161500	74012320	4975	4975	4975	4975	0
173	20240403	161400	74012320	4975	4975	4975	4975	0
174	20240403	161300	74012320	4975	4975	4975	4975	0
175	20240403	161200	74012320	4975	4975	4975	4975	0
176	20240403	161100	74012320	4975	4975	4975	4975	0
177	20240403	161000	74012320	4975	4975	4975	4975	0
178	20240403	160900	74012320	4975	4975	4975	4975	0
179	20240403	160800	74012320	4975	4975	4975	4975	0
180	20240403	160700	74012320	4975	4975	4975	4975	0
181	20240403	160600	74012320	4975	4975	4975	4975	0
182	20240403	160500	74012320	4975	4975	4975	4975	749
183	20240403	160400	74012320	4975	4975	4975	4975	0
184	20240403	160300	74012320	4975	4975	4975	4975	0
185	20240403	160200	74012320	4975	4975	4975	4975	0
186	20240403	160100	74012320	4975	4975	4975	4975	0
187	20240403	160000	74012320	4975	4975	4975	4975	0
188	20240403	155900	74012320	4975	4975	4975	4975	0
189	20240403	155800	74012320	4975	4975	4975	4975	0
190	20240403	155700	74012320	4975	4975	4975	4975	0
191	20240403	155600	74012320	4975	4975	4975	4975	0
192	20240403	155500	74012320	4975	4975	4975	4975	0
193	20240403	155400	74012320	4975	4975	4975	4975	0
194	20240403	155300	74012320	4975	4975	4975	4975	0
195	20240403	155200	74012320	4975	4975	4975	4975	0
196	20240403	155100	74012320	4975	4975	4975	4975	0
197	20240403	155000	74012320	4975	4975	4975	4975	0
198	20240403	154900	74012320	4975	4975	4975	4975	0
199	20240403	154800	74012320	4975	4975	4975	4975	0
200	20240403	154700	74012320	4975	4975	4975	4975	0
201	20240403	154600	74012320	4975	4975	4975	4975	0
202	20240403	154500	74012320	4975	4975	4975	4975	0
203	20240403	154400	74012320	4975	4975	4975	4975	0
204	20240403	154300	74012320	4975	4975	4975	4975	0
205	20240403	154200	74012320	4975	4975	4975	4975	0
206	20240403	154100	74012320	4975	4975	4975	4975	0
207	20240403	154000	74012320	4975	4975	4975	4975	0
208	20240403	153900	74012320	4975	4975	4975	4975	0
209	20240403	153800	74012320	4975	4975	4975	4975	0
210	20240403	153700	74012320	4975	4975	4975	4975	0
211	20240403	153600	74012320	4975	4975	4975	4975	0
212	20240403	153500	74012320	4975	4975	4975	4975	749
213	20240403	153400	74012320	4975	4975	4975	4975	0
214	20240403	153300	74012320	4975	4975	4975	4975	0
215	20240403	153200	74012320	4975	4975	4975	4975	0
216	20240403	153100	74012320	4975	4975	4975	4975	0
217	20240403	153000	74012320	4975	4975	4975	4975	749
218	20240403	152900	70286045	4985	4985	4985	4985	0
219	20240403	152800	70286045	4985	4985	4985	4985	0
220	20240403	152700	70286045	4985	4985	4985	4985	0
221	20240403	152600	70286045	4985	4985	4985	4985	0
222	20240403	152500	70286045	4985	4985	4985	4985	0
223	20240403	152400	70286045	4985	4985	4985	4985	0
224	20240403	152300	70286045	4985	4985	4985	4985	0
225	20240403	152200	70286045	4985	4985	4985	4985	0
226	20240403	152100	70286045	4985	4985	4985	4985	0
227	20240403	152000	70286045	4985	4985	4985	4985	0
228	20240403	151900	70286045	4985	4975	4985	4975	623
229	20240403	151800	67181590	4985	4985	4985	4985	0
230	20240403	151700	67181590	4985	4985	4985	4985	2
231	20240403	151600	67171620	4985	4985	4985	4985	0
232	20240403	151500	67171620	4985	4985	4985	4985	0
233	20240403	151400	67171620	4985	4985	4985	4985	0
234	20240403	151300	67171620	4985	4985	4985	4985	1
235	20240403	151200	67166635	4975	4975	4975	4975	18
236	20240403	151100	67077085	4975	4975	4975	4975	1
237	20240403	151000	67072110	4985	4985	4985	4985	2
238	20240403	150900	67062140	4975	4975	4975	4975	0
239	20240403	150800	67062140	4975	4975	4975	4975	0
240	20240403	150700	67062140	4975	4975	4975	4975	24
241	20240403	150600	66942740	4985	4985	4985	4985	1
242	20240403	150500	66937755	4980	4980	4980	4980	0
243	20240403	150400	66937755	4980	4980	4980	4980	14
244	20240403	150300	66868035	4985	4985	4985	4985	2
245	20240403	150200	66858065	4985	4985	4985	4985	1
246	20240403	150100	66853080	4985	4985	4985	4985	0
247	20240403	150000	66853080	4985	4985	4985	4985	0
248	20240403	145900	66853080	4985	4985	4985	4985	2
249	20240403	145800	66843110	4985	4985	4985	4985	0
250	20240403	145700	66843110	4985	4985	4985	4985	0
251	20240403	145600	66843110	4985	4985	4985	4985	2
252	20240403	145500	66833140	4985	4985	4985	4985	1
253	20240403	145400	66828155	4985	4985	4985	4985	0
254	20240403	145300	66828155	4985	4985	4985	4985	1
255	20240403	145200	66823170	4980	4980	4980	4980	0
256	20240403	145100	66823170	4980	4980	4980	4980	0
257	20240403	145000	66823170	4980	4980	4980	4980	0
258	20240403	144900	66823170	4980	4980	4985	4980	5
259	20240403	144800	66798260	4985	4985	4985	4985	100
260	20240403	144700	66299760	4985	4985	4985	4985	0
261	20240403	144600	66299760	4985	4985	4985	4985	2
262	20240403	144500	66289790	4985	4985	4985	4985	0
263	20240403	144400	66289790	4985	4985	4985	4985	0
264	20240403	144300	66289790	4985	4985	4985	4985	1
265	20240403	144200	66284805	4975	4985	4985	4975	3
266	20240403	144100	66269860	4985	4985	4985	4985	0
267	20240403	144000	66269860	4985	4985	4985	4985	9
268	20240403	143900	66224995	4985	4985	4985	4985	1
269	20240403	143800	66220010	4975	4980	4980	4975	2040
270	20240403	143700	56065735	4985	4985	4985	4985	0
271	20240403	143600	56065735	4985	4985	4985	4985	0
272	20240403	143500	56065735	4985	4985	4985	4985	2
273	20240403	143400	56055765	4980	4980	4980	4980	0
274	20240403	143300	56055765	4980	4980	4980	4980	269
275	20240403	143200	54716145	4985	4985	4985	4985	33
276	20240403	143100	54551640	4985	4985	4985	4985	0
277	20240403	143000	54551640	4985	4985	4985	4985	0
278	20240403	142900	54551640	4985	4990	4990	4985	21
279	20240403	142800	54446945	4985	4985	4985	4985	0
280	20240403	142700	54446945	4985	4985	4985	4985	0
281	20240403	142600	54446945	4985	4985	4985	4985	269
282	20240403	142500	53105980	4985	4985	4985	4985	1
283	20240403	142400	53100995	4990	4990	4990	4990	0
284	20240403	142300	53100995	4990	4990	4990	4990	0
285	20240403	142200	53100995	4990	4990	4990	4990	2
286	20240403	142100	53091015	4980	4990	4990	4980	2
287	20240403	142000	53081045	4990	4990	4990	4990	0
288	20240403	141900	53081045	4990	4990	4990	4990	2
289	20240403	141800	53071065	4990	4990	4990	4990	2
290	20240403	141700	53061085	4985	4985	4985	4985	171
291	20240403	141600	52208650	4985	4985	4985	4985	0
292	20240403	141500	52208650	4985	4985	4985	4985	2
293	20240403	141400	52198680	4985	4985	4985	4985	0
294	20240403	141300	52198680	4985	4985	4985	4985	20
295	20240403	141200	52098980	4985	4985	4985	4985	0
296	20240403	141100	52098980	4985	4985	4985	4985	1
297	20240403	141000	52093995	4985	4985	4985	4985	3
298	20240403	140900	52079040	4985	4985	4985	4985	0
299	20240403	140800	52079040	4985	4985	4985	4985	3
300	20240403	140700	52064085	4985	4985	4985	4985	0
301	20240403	140600	52064085	4985	4985	4985	4985	0
302	20240403	140500	52064085	4985	4990	4990	4985	102
303	20240403	140400	51555605	4990	4990	4990	4990	2
304	20240403	140300	51545625	4990	4990	4990	4990	0
305	20240403	140200	51545625	4990	4990	4990	4990	0
306	20240403	140100	51545625	4990	4990	4990	4990	1
307	20240403	140000	51540635	4990	4990	4990	4990	0
308	20240403	135900	51540635	4990	4990	4990	4990	0
309	20240403	135800	51540635	4990	4990	4990	4990	2
310	20240403	135700	51530655	4990	4990	4990	4990	0
311	20240403	135600	51530655	4990	4990	4990	4990	0
312	20240403	135500	51530655	4990	4990	4990	4990	0
313	20240403	135400	51530655	4990	4990	4990	4990	2
314	20240403	135300	51520675	4985	4990	4990	4985	4
315	20240403	135200	51500725	4990	4990	4990	4990	0
316	20240403	135100	51500725	4990	4990	4990	4990	2
317	20240403	135000	51490745	4990	4990	4990	4990	0
318	20240403	134900	51490745	4990	4990	4990	4990	0
319	20240403	134800	51490745	4990	4990	4990	4990	0
320	20240403	134700	51490745	4990	4990	4990	4990	1
321	20240403	134600	51485755	4990	4990	4990	4990	1
322	20240403	134500	51480765	4990	4990	4990	4990	0
323	20240403	134400	51480765	4990	4990	4990	4990	4
324	20240403	134300	51460805	4985	4985	4985	4985	0
325	20240403	134200	51460805	4985	4985	4985	4985	28
326	20240403	134100	51321225	4990	4990	4990	4990	2
327	20240403	134000	51311245	4990	4990	4990	4990	0
328	20240403	133900	51311245	4990	4990	4990	4990	0
329	20240403	133800	51311245	4990	4990	4990	4990	0
330	20240403	133700	51311245	4990	4990	4990	4990	2
331	20240403	133600	51301265	4990	4985	4990	4980	56
332	20240403	133500	51022165	4985	4985	4985	4985	100
333	20240403	133400	50523665	4985	4985	4985	4985	1
334	20240403	133300	50518680	4985	4985	4985	4985	0
335	20240403	133200	50518680	4985	4985	4985	4985	0
336	20240403	133100	50518680	4985	4985	4985	4985	0
337	20240403	133000	50518680	4985	4985	4985	4985	3
338	20240403	132900	50503725	4985	4985	4985	4985	0
339	20240403	132800	50503725	4985	4985	4985	4985	0
340	20240403	132700	50503725	4985	4985	4985	4985	2
341	20240403	132600	50493755	4985	4985	4985	4985	0
342	20240403	132500	50493755	4985	4985	4985	4985	1
343	20240403	132400	50488770	4985	4985	4985	4985	0
344	20240403	132300	50488770	4985	4985	4985	4985	2
345	20240403	132200	50478800	4985	4985	4985	4985	41
346	20240403	132100	50274415	4985	4985	4985	4985	1
347	20240403	132000	50269430	4990	4990	4990	4990	1
348	20240403	131900	50264440	4990	4990	4990	4990	0
349	20240403	131800	50264440	4990	4990	4990	4990	1
350	20240403	131700	50259450	4990	4990	4990	4990	2
351	20240403	131600	50249470	4990	4990	4990	4990	0
352	20240403	131500	50249470	4990	4990	4990	4990	0
353	20240403	131400	50249470	4990	4990	4990	4990	0
354	20240403	131300	50249470	4990	4990	4990	4990	2
355	20240403	131200	50239490	4990	4990	4990	4990	0
356	20240403	131100	50239490	4990	4990	4990	4990	0
357	20240403	131000	50239490	4990	4990	4990	4990	2
358	20240403	130900	50229510	4990	4990	4990	4990	1
359	20240403	130800	50224520	4990	4990	4990	4990	0
360	20240403	130700	50224520	4990	4990	4990	4990	0
361	20240403	130600	50224520	4990	4990	4990	4990	1
362	20240403	130500	50219530	4990	4990	4990	4990	0
363	20240403	130400	50219530	4990	4990	4990	4990	0
364	20240403	130300	50219530	4990	4990	4990	4990	2
365	20240403	130200	50209550	4990	4990	4990	4990	0
366	20240403	130100	50209550	4990	4990	4990	4990	0
367	20240403	130000	50209550	4990	4990	4990	4990	0
368	20240403	125900	50209550	4990	4990	4990	4990	22
369	20240403	125800	50099770	4990	4990	4990	4990	0
370	20240403	125700	50099770	4990	4990	4990	4990	0
371	20240403	125600	50099770	4990	4990	4990	4990	2
372	20240403	125500	50089790	4990	4990	4990	4990	20
373	20240403	125400	49989990	4990	4990	4990	4990	0
374	20240403	125300	49989990	4990	4990	4990	4990	105
375	20240403	125200	49466040	4990	4990	4990	4990	0
376	20240403	125100	49466040	4990	4990	4990	4990	10
377	20240403	125000	49416140	4990	4990	4990	4990	0
378	20240403	124900	49416140	4990	4990	4990	4990	2
379	20240403	124800	49406160	4990	4990	4990	4990	56
380	20240403	124700	49126720	4990	4990	4990	4990	10
381	20240403	124600	49076820	4990	4990	4990	4990	4
382	20240403	124500	49056860	4990	4990	4990	4990	0
383	20240403	124400	49056860	4990	4990	4990	4990	0
384	20240403	124300	49056860	4990	4990	4990	4990	0
385	20240403	124200	49056860	4990	4990	4990	4990	2
386	20240403	124100	49046880	4990	4990	4990	4990	0
387	20240403	124000	49046880	4990	4990	4990	4990	0
388	20240403	123900	49046880	4990	4990	4990	4990	1
389	20240403	123800	49041890	4990	4990	4990	4990	0
390	20240403	123700	49041890	4990	4990	4990	4990	0
391	20240403	123600	49041890	4990	4990	4990	4990	0
392	20240403	123500	49041890	4990	4990	4990	4990	3
393	20240403	123400	49026920	4975	4975	4975	4975	0
394	20240403	123300	49026920	4975	4975	4975	4975	0
395	20240403	123200	49026920	4975	4975	4985	4975	99
396	20240403	123100	48534375	4980	4980	4980	4980	1
397	20240403	123000	48529395	4980	4980	4980	4980	1
398	20240403	122900	48524415	4990	4990	4990	4990	0
399	20240403	122800	48524415	4990	4990	4990	4990	2
400	20240403	122700	48514435	4980	4975	4980	4975	513
401	20240403	122600	45959835	4975	4975	4975	4975	0
402	20240403	122500	45959835	4975	4975	4975	4975	1
403	20240403	122400	45954860	4975	4975	4975	4975	0
404	20240403	122300	45954860	4975	4975	4975	4975	0
405	20240403	122200	45954860	4975	4975	4975	4975	2
406	20240403	122100	45944910	4975	4975	4975	4975	0
407	20240403	122000	45944910	4975	4975	4975	4975	10
408	20240403	121900	45895160	4975	4975	4975	4975	0
409	20240403	121800	45895160	4975	4975	4975	4975	2
410	20240403	121700	45885210	4975	4975	4975	4975	57
411	20240403	121600	45601635	4975	4975	4975	4975	0
412	20240403	121500	45601635	4975	4975	4980	4975	21
413	20240403	121400	45497150	4980	4980	4980	4980	0
414	20240403	121300	45497150	4980	4980	4980	4980	0
415	20240403	121200	45497150	4980	4980	4980	4980	0
416	20240403	121100	45497150	4980	4980	4980	4980	1
417	20240403	121000	45492170	4980	4980	4980	4980	0
418	20240403	120900	45492170	4980	4980	4980	4980	0
419	20240403	120800	45492170	4980	4980	4980	4980	2
420	20240403	120700	45482210	4980	4980	4980	4980	0
421	20240403	120600	45482210	4980	4980	4980	4980	0
422	20240403	120500	45482210	4980	4980	4980	4980	2
423	20240403	120400	45472250	4975	4975	4975	4975	0
424	20240403	120300	45472250	4975	4975	4975	4975	0
425	20240403	120200	45472250	4975	4975	4975	4975	19
426	20240403	120100	45377725	4980	4980	4980	4980	2
427	20240403	120000	45367765	4975	4980	4980	4975	40
428	20240403	115900	45168715	4980	4980	4980	4980	0
429	20240403	115800	45168715	4980	4980	4980	4980	1
430	20240403	115700	45163735	4980	4980	4980	4980	0
431	20240403	115600	45163735	4980	4980	4980	4980	0
432	20240403	115500	45163735	4980	4980	4980	4980	0
433	20240403	115400	45163735	4980	4980	4980	4980	2
434	20240403	115300	45153775	4980	4980	4980	4980	0
435	20240403	115200	45153775	4980	4980	4980	4980	0
436	20240403	115100	45153775	4980	4980	4980	4980	2
437	20240403	115000	45143815	4980	4980	4980	4980	0
438	20240403	114900	45143815	4980	4980	4980	4980	0
439	20240403	114800	45143815	4980	4980	4980	4980	0
440	20240403	114700	45143815	4980	4980	4980	4980	1
441	20240403	114600	45138835	4980	4980	4980	4980	0
442	20240403	114500	45138835	4980	4980	4980	4980	0
443	20240403	114400	45138835	4980	4980	4980	4980	2
444	20240403	114300	45128875	4980	4980	4980	4980	0
445	20240403	114200	45128875	4980	4980	4980	4980	0
446	20240403	114100	45128875	4980	4980	4980	4980	2
447	20240403	114000	45118915	4980	4980	4980	4980	20
448	20240403	113900	45019315	4970	4970	4970	4970	0
449	20240403	113800	45019315	4970	4970	4970	4970	7
450	20240403	113700	44984525	4980	4980	4980	4980	2
451	20240403	113600	44974565	4980	4980	4980	4980	0
452	20240403	113500	44974565	4980	4980	4980	4980	0
453	20240403	113400	44974565	4980	4980	4980	4980	1
454	20240403	113300	44969585	4970	4970	4970	4970	0
455	20240403	113200	44969585	4970	4970	4970	4970	0
456	20240403	113100	44969585	4970	4970	4970	4970	51
457	20240403	113000	44716115	4980	4980	4980	4980	2
458	20240403	112900	44706155	4970	4970	4970	4970	0
459	20240403	112800	44706155	4970	4970	4970	4970	11
460	20240403	112700	44651485	4970	4970	4970	4970	2
461	20240403	112600	44641545	4970	4970	4970	4970	25
462	20240403	112500	44517295	4970	4970	4970	4970	0
463	20240403	112400	44517295	4970	4970	4970	4970	3
464	20240403	112300	44502385	4970	4970	4970	4970	0
465	20240403	112200	44502385	4970	4970	4970	4970	1
466	20240403	112100	44497415	4970	4970	4970	4970	0
467	20240403	112000	44497415	4970	4970	4970	4970	6
468	20240403	111900	44467595	4970	4970	4970	4970	1
469	20240403	111800	44462625	4970	4980	4980	4970	956
470	20240403	111700	39711255	4980	4980	4980	4980	2
471	20240403	111600	39701295	4980	4980	4980	4980	1
472	20240403	111500	39696315	4980	4980	4980	4980	0
473	20240403	111400	39696315	4980	4980	4980	4980	0
474	20240403	111300	39696315	4980	4980	4980	4980	2
475	20240403	111200	39686355	4970	4970	4970	4970	200
476	20240403	111100	38692355	4980	4980	4980	4980	2
477	20240403	111000	38682395	4970	4980	4980	4970	102
478	20240403	110900	38175435	4980	4980	4980	4980	0
479	20240403	110800	38175435	4980	4980	4980	4980	0
480	20240403	110700	38175435	4980	4980	4980	4980	2
481	20240403	110600	38165475	4980	4980	4980	4980	1
482	20240403	110500	38160495	4980	4980	4980	4980	0
483	20240403	110400	38160495	4980	4980	4980	4980	2
484	20240403	110300	38150535	4970	4980	4980	4970	1180
485	20240403	110200	32285300	4980	4980	4980	4980	0
486	20240403	110100	32285300	4980	4980	4980	4980	0
487	20240403	110000	32285300	4980	4980	4980	4980	2
488	20240403	105900	32275340	4975	4975	4975	4975	0
489	20240403	105800	32275340	4975	4975	4975	4975	0
490	20240403	105700	32275340	4975	4975	4975	4975	0
491	20240403	105600	32275340	4975	4980	4980	4975	102
492	20240403	105500	31767880	4980	4980	4980	4980	1
493	20240403	105400	31762900	4980	4980	4980	4980	0
494	20240403	105300	31762900	4980	4980	4980	4980	1
495	20240403	105200	31757920	4980	4980	4980	4980	0
496	20240403	105100	31757920	4980	4980	4980	4980	0
497	20240403	105000	31757920	4980	4980	4980	4980	0
498	20240403	104900	31757920	4980	4980	4980	4980	4
499	20240403	104800	31738000	4975	4975	4975	4975	0
500	20240403	104700	31738000	4975	4975	4975	4975	27
501	20240403	104600	31603675	4980	4980	4980	4980	4
502	20240403	104500	31583755	4975	4975	4975	4975	0
503	20240403	104400	31583755	4975	4975	4975	4975	0
504	20240403	104300	31583755	4975	4975	4975	4975	65
505	20240403	104200	31260380	4975	4975	4975	4975	0
506	20240403	104100	31260380	4975	4975	4975	4975	0
507	20240403	104000	31260380	4975	4975	4975	4975	0
508	20240403	103900	31260380	4975	4975	4975	4975	0
509	20240403	103800	31260380	4975	4975	4975	4975	0
510	20240403	103700	31260380	4975	4975	4975	4975	0
511	20240403	103600	31260380	4975	4975	4975	4975	0
512	20240403	103500	31260380	4975	4975	4975	4975	358
513	20240403	103400	29479330	4980	4980	4980	4980	2
514	20240403	103300	29469370	4980	4980	4980	4980	2
515	20240403	103200	29459410	4980	4980	4980	4980	0
516	20240403	103100	29459410	4980	4980	4980	4980	0
517	20240403	103000	29459410	4980	4980	4980	4980	0
518	20240403	102900	29459410	4980	4980	4980	4980	0
519	20240403	102800	29459410	4980	4980	4980	4980	104
520	20240403	102700	28941490	4985	4985	4985	4985	0
521	20240403	102600	28941490	4985	4980	4985	4980	21
522	20240403	102500	28836810	4985	4985	4985	4985	1
523	20240403	102400	28831825	4985	4985	4985	4985	3
524	20240403	102300	28816870	4985	4985	4985	4985	2
525	20240403	102200	28806900	4985	4985	4985	4985	3
526	20240403	102100	28791945	4985	4985	4985	4985	2
527	20240403	102000	28781975	4985	4985	4985	4985	3
528	20240403	101900	28767020	4985	4985	4985	4985	2
529	20240403	101800	28757050	4985	4985	4985	4985	2
530	20240403	101700	28747080	4985	4985	4985	4985	3
531	20240403	101600	28732125	4985	4985	4985	4985	3
532	20240403	101500	28717170	4985	4985	4985	4985	3
533	20240403	101400	28702215	4985	4985	4985	4985	8
534	20240403	101300	28662335	4985	4985	4985	4985	4
535	20240403	101200	28642395	4985	4985	4985	4980	10
536	20240403	101100	28592555	4970	4985	4990	4970	152
537	20240403	101000	27837000	4990	4985	4995	4985	104
538	20240403	100900	27318520	4985	4985	4985	4985	2
539	20240403	100800	27308550	4985	4985	4990	4985	5
540	20240403	100700	27283615	4990	4975	4995	4975	49
541	20240403	100600	27039805	4975	4985	4985	4975	409
542	20240403	100500	25005020	4985	4985	4985	4980	6
543	20240403	100400	24975130	4985	4985	4995	4985	7
544	20240403	100300	24940225	4990	4985	4990	4985	4
545	20240403	100200	24920280	4995	5000	5000	4985	8
546	20240403	100100	24880320	4995	4985	4995	4985	103
547	20240403	100000	24365915	4985	4985	4985	4985	3
548	20240403	095900	24350960	4985	4985	4985	4985	4
549	20240403	095800	24331020	4985	4985	4990	4985	5
550	20240403	095700	24306085	4995	4995	4995	4985	6
551	20240403	095600	24276145	4985	4985	4990	4985	5
552	20240403	095500	24251210	4990	4985	4990	4985	4
553	20240403	095400	24231260	4990	4990	4990	4975	506
554	20240403	095300	21712075	4990	4990	4990	4990	4
555	20240403	095200	21692115	4990	4990	4990	4990	7
556	20240403	095100	21657185	4990	4990	4990	4990	3
557	20240403	095000	21642215	4990	4990	4990	4980	503
558	20240403	094900	19137245	4990	4990	4990	4990	2
559	20240403	094800	19127265	4990	4980	4995	4980	4
560	20240403	094700	19107310	4980	4995	5000	4980	20
561	20240403	094600	19007565	5000	4990	5000	4990	55
562	20240403	094500	18732695	4990	4990	4990	4990	2
563	20240403	094400	18722715	4990	4990	4990	4990	3
564	20240403	094300	18707745	4990	4990	4990	4990	2
565	20240403	094200	18697765	4990	4995	4995	4990	26
566	20240403	094100	18568020	4995	4990	4995	4990	19
567	20240403	094000	18473200	4990	4990	4990	4990	3
568	20240403	093900	18458230	4990	4990	4990	4990	7
569	20240403	093800	18423300	4990	4990	4990	4990	53
570	20240403	093700	18158830	4990	4985	4990	4985	52
571	20240403	093600	17899605	4985	4990	4990	4985	6
572	20240403	093500	17869690	4985	4985	4985	4985	3
573	20240403	093400	17854735	4985	4985	4985	4985	3
574	20240403	093300	17839780	4985	4985	4985	4985	3
575	20240403	093200	17824825	4985	4990	4990	4985	43
576	20240403	093100	17610465	4990	4990	4990	4990	2
577	20240403	093000	17600485	4990	4985	4990	4985	6
578	20240403	092900	17570550	4980	4985	4985	4975	134
579	20240403	092800	16903885	4980	4990	4990	4980	24
580	20240403	092700	16784355	4985	4985	4985	4985	5
581	20240403	092600	16759430	4985	4975	4985	4975	221
582	20240403	092500	15659945	4970	4970	4970	4970	0
583	20240403	092400	15659945	4970	4970	4970	4970	0
584	20240403	092300	15659945	4970	4980	4980	4970	200
585	20240403	092200	14665250	4985	4985	4985	4985	6
586	20240403	092100	14635340	4985	4985	4985	4985	0
587	20240403	092000	14635340	4985	4985	4985	4985	0
588	20240403	091900	14635340	4985	4985	4985	4985	1
589	20240403	091800	14630355	4970	4970	4970	4970	0
590	20240403	091700	14630355	4970	4975	4975	4970	500
591	20240403	091600	12145045	4975	4980	4980	4975	75
592	20240403	091500	11771670	4975	4975	4975	4975	0
593	20240403	091400	11771670	4975	4975	4975	4975	10
594	20240403	091300	11721920	4975	4980	4980	4975	158
595	20240403	091200	10935580	4975	4975	4975	4975	106
596	20240403	091100	10408230	4975	4975	4975	4975	0
597	20240403	091000	10408230	4975	5010	5010	4975	104
598	20240403	090900	9890260	4975	4970	4980	4970	761
599	20240403	090800	6105875	4980	5020	5020	4975	391
600	20240403	090700	4159195	5020	4980	5020	4980	356
601	20240403	090600	2383445	5020	5020	5020	5020	0
602	20240403	090500	2383445	5020	4985	5020	4985	31
603	20240403	090400	2228770	5020	5020	5020	5020	0
604	20240403	090300	2228770	5020	5020	5020	5020	1
605	20240403	090200	2223750	4990	5000	5030	4990	186
606	20240403	090100	1294670	5040	5040	5040	5040	0
607	20240403	090000	1294670	5040	5060	5060	5010	258