KissMeData/010770/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185100	28273560	3000	3000	3000	3000	473
3	20240405	185000	28273560	3000	3000	3000	3000	0
4	20240405	184900	28273560	3000	3000	3000	3000	0
5	20240405	184800	28273560	3000	3000	3000	3000	0
6	20240405	184700	28273560	3000	3000	3000	3000	0
7	20240405	184600	28273560	3000	3000	3000	3000	0
8	20240405	184500	28273560	3000	3000	3000	3000	0
9	20240405	184400	28273560	3000	3000	3000	3000	0
10	20240405	184300	28273560	3000	3000	3000	3000	0
11	20240405	184200	28273560	3000	3000	3000	3000	0
12	20240405	184100	28273560	3000	3000	3000	3000	0
13	20240405	184000	28273560	3000	3000	3000	3000	0
14	20240405	183900	28273560	3000	3000	3000	3000	0
15	20240405	183800	28273560	3000	3000	3000	3000	0
16	20240405	183700	28273560	3000	3000	3000	3000	0
17	20240405	183600	28273560	3000	3000	3000	3000	0
18	20240405	183500	28273560	3000	3000	3000	3000	0
19	20240405	183400	28273560	3000	3000	3000	3000	0
20	20240405	183300	28273560	3000	3000	3000	3000	0
21	20240405	183200	28273560	3000	3000	3000	3000	0
22	20240405	183100	28273560	3000	3000	3000	3000	0
23	20240405	183000	28273560	3000	3000	3000	3000	0
24	20240405	182900	28273560	3000	3000	3000	3000	0
25	20240405	182800	28273560	3000	3000	3000	3000	0
26	20240405	182700	28273560	3000	3000	3000	3000	0
27	20240405	182600	28273560	3000	3000	3000	3000	0
28	20240405	182500	28273560	3000	3000	3000	3000	0
29	20240405	182400	28273560	3000	3000	3000	3000	0
30	20240405	182300	28273560	3000	3000	3000	3000	0
31	20240405	182200	28273560	3000	3000	3000	3000	0
32	20240405	182100	28273560	3000	3000	3000	3000	473
33	20240405	182000	28273560	3000	3000	3000	3000	0
34	20240405	181900	28273560	3000	3000	3000	3000	0
35	20240405	181800	28273560	3000	3000	3000	3000	0
36	20240405	181700	28273560	3000	3000	3000	3000	0
37	20240405	181600	28273560	3000	3000	3000	3000	0
38	20240405	181500	28273560	3000	3000	3000	3000	0
39	20240405	181400	28273560	3000	3000	3000	3000	0
40	20240405	181300	28273560	3000	3000	3000	3000	0
41	20240405	181200	28273560	3000	3000	3000	3000	0
42	20240405	181100	28273560	3000	3000	3000	3000	0
43	20240405	181000	28273560	3000	3000	3000	3000	0
44	20240405	180900	28273560	3000	3000	3000	3000	0
45	20240405	180800	28273560	3000	3000	3000	3000	0
46	20240405	180700	28273560	3000	3000	3000	3000	0
47	20240405	180600	28273560	3000	3000	3000	3000	0
48	20240405	180500	28273560	3000	3000	3000	3000	0
49	20240405	180400	28273560	3000	3000	3000	3000	0
50	20240405	180300	28273560	3000	3000	3000	3000	0
51	20240405	180200	28273560	3000	3000	3000	3000	0
52	20240405	180100	28273560	3000	3000	3000	3000	0
53	20240405	180000	28273560	3000	3000	3000	3000	0
54	20240405	175900	28273560	3000	3000	3000	3000	0
55	20240405	175800	28273560	3000	3000	3000	3000	0
56	20240405	175700	28273560	3000	3000	3000	3000	0
57	20240405	175600	28273560	3000	3000	3000	3000	0
58	20240405	175500	28273560	3000	3000	3000	3000	0
59	20240405	175400	28273560	3000	3000	3000	3000	0
60	20240405	175300	28273560	3000	3000	3000	3000	0
61	20240405	175200	28273560	3000	3000	3000	3000	0
62	20240405	175100	28273560	3000	3000	3000	3000	473
63	20240405	175000	28273560	3000	3000	3000	3000	0
64	20240405	174900	28273560	3000	3000	3000	3000	0
65	20240405	174800	28273560	3000	3000	3000	3000	0
66	20240405	174700	28273560	3000	3000	3000	3000	0
67	20240405	174600	28273560	3000	3000	3000	3000	0
68	20240405	174500	28273560	3000	3000	3000	3000	0
69	20240405	174400	28273560	3000	3000	3000	3000	0
70	20240405	174300	28273560	3000	3000	3000	3000	0
71	20240405	174200	28273560	3000	3000	3000	3000	0
72	20240405	174100	28273560	3000	3000	3000	3000	0
73	20240405	174000	28273560	3000	3000	3000	3000	0
74	20240405	173900	28273560	3000	3000	3000	3000	0
75	20240405	173800	28273560	3000	3000	3000	3000	0
76	20240405	173700	28273560	3000	3000	3000	3000	0
77	20240405	173600	28273560	3000	3000	3000	3000	0
78	20240405	173500	28273560	3000	3000	3000	3000	0
79	20240405	173400	28273560	3000	3000	3000	3000	0
80	20240405	173300	28273560	3000	3000	3000	3000	0
81	20240405	173200	28273560	3000	3000	3000	3000	0
82	20240405	173100	28273560	3000	3000	3000	3000	0
83	20240405	173000	28273560	3000	3000	3000	3000	0
84	20240405	172900	28273560	3000	3000	3000	3000	0
85	20240405	172800	28273560	3000	3000	3000	3000	0
86	20240405	172700	28273560	3000	3000	3000	3000	0
87	20240405	172600	28273560	3000	3000	3000	3000	0
88	20240405	172500	28273560	3000	3000	3000	3000	0
89	20240405	172400	28273560	3000	3000	3000	3000	0
90	20240405	172300	28273560	3000	3000	3000	3000	0
91	20240405	172200	28273560	3000	3000	3000	3000	0
92	20240405	172100	28273560	3000	3000	3000	3000	473
93	20240405	172000	28273560	3000	3000	3000	3000	0
94	20240405	171900	28273560	3000	3000	3000	3000	0
95	20240405	171800	28273560	3000	3000	3000	3000	0
96	20240405	171700	28273560	3000	3000	3000	3000	0
97	20240405	171600	28273560	3000	3000	3000	3000	0
98	20240405	171500	28273560	3000	3000	3000	3000	0
99	20240405	171400	28273560	3000	3000	3000	3000	0
100	20240405	171300	28273560	3000	3000	3000	3000	0
101	20240405	171200	28273560	3000	3000	3000	3000	0
102	20240405	171100	28273560	3000	3000	3000	3000	0
103	20240405	171000	28273560	3000	3000	3000	3000	0
104	20240405	170900	28273560	3000	3000	3000	3000	0
105	20240405	170800	28273560	3000	3000	3000	3000	0
106	20240405	170700	28273560	3000	3000	3000	3000	0
107	20240405	170600	28273560	3000	3000	3000	3000	0
108	20240405	170500	28273560	3000	3000	3000	3000	0
109	20240405	170400	28273560	3000	3000	3000	3000	0
110	20240405	170300	28273560	3000	3000	3000	3000	0
111	20240405	170200	28273560	3000	3000	3000	3000	0
112	20240405	170100	28273560	3000	3000	3000	3000	0
113	20240405	170000	28273560	3000	3000	3000	3000	0
114	20240405	165900	28273560	3000	3000	3000	3000	0
115	20240405	165800	28273560	3000	3000	3000	3000	0
116	20240405	165700	28273560	3000	3000	3000	3000	0
117	20240405	165600	28273560	3000	3000	3000	3000	0
118	20240405	165500	28273560	3000	3000	3000	3000	0
119	20240405	165400	28273560	3000	3000	3000	3000	0
120	20240405	165300	28273560	3000	3000	3000	3000	0
121	20240405	165200	28273560	3000	3000	3000	3000	0
122	20240405	165100	28273560	3000	3000	3000	3000	473
123	20240405	165000	28273560	3000	3000	3000	3000	0
124	20240405	164900	28273560	3000	3000	3000	3000	0
125	20240405	164800	28273560	3000	3000	3000	3000	0
126	20240405	164700	28273560	3000	3000	3000	3000	0
127	20240405	164600	28273560	3000	3000	3000	3000	0
128	20240405	164500	28273560	3000	3000	3000	3000	0
129	20240405	164400	28273560	3000	3000	3000	3000	0
130	20240405	164300	28273560	3000	3000	3000	3000	0
131	20240405	164200	28273560	3000	3000	3000	3000	0
132	20240405	164100	28273560	3000	3000	3000	3000	0
133	20240405	164000	28273560	3000	3000	3000	3000	0
134	20240405	163900	28273560	3000	3000	3000	3000	0
135	20240405	163800	28273560	3000	3000	3000	3000	0
136	20240405	163700	28273560	3000	3000	3000	3000	0
137	20240405	163600	28273560	3000	3000	3000	3000	0
138	20240405	163500	28273560	3000	3000	3000	3000	0
139	20240405	163400	28273560	3000	3000	3000	3000	0
140	20240405	163300	28273560	3000	3000	3000	3000	0
141	20240405	163200	28273560	3000	3000	3000	3000	0
142	20240405	163100	28273560	3000	3000	3000	3000	0
143	20240405	163000	28273560	3000	3000	3000	3000	0
144	20240405	162900	28273560	3000	3000	3000	3000	0
145	20240405	162800	28273560	3000	3000	3000	3000	0
146	20240405	162700	28273560	3000	3000	3000	3000	0
147	20240405	162600	28273560	3000	3000	3000	3000	0
148	20240405	162500	28273560	3000	3000	3000	3000	0
149	20240405	162400	28273560	3000	3000	3000	3000	0
150	20240405	162300	28273560	3000	3000	3000	3000	0
151	20240405	162200	28273560	3000	3000	3000	3000	0
152	20240405	162100	28273560	3000	3000	3000	3000	473
153	20240405	162000	28273560	3000	3000	3000	3000	0
154	20240405	161900	28273560	3000	3000	3000	3000	0
155	20240405	161800	28273560	3000	3000	3000	3000	0
156	20240405	161700	28273560	3000	3000	3000	3000	0
157	20240405	161600	28273560	3000	3000	3000	3000	0
158	20240405	161500	28273560	3000	3000	3000	3000	0
159	20240405	161400	28273560	3000	3000	3000	3000	0
160	20240405	161300	28273560	3000	3000	3000	3000	0
161	20240405	161200	28273560	3000	3000	3000	3000	0
162	20240405	161100	28273560	3000	3000	3000	3000	0
163	20240405	161000	28273560	3000	3000	3000	3000	0
164	20240405	160900	28273560	3000	3000	3000	3000	0
165	20240405	160800	28273560	3000	3000	3000	3000	0
166	20240405	160700	28273560	3000	3000	3000	3000	0
167	20240405	160600	28273560	3000	3000	3000	3000	0
168	20240405	160500	28273560	3000	3000	3000	3000	0
169	20240405	160400	28273560	3000	3000	3000	3000	0
170	20240405	160300	28273560	3000	3000	3000	3000	0
171	20240405	160200	28273560	3000	3000	3000	3000	0
172	20240405	160100	28273560	3000	3000	3000	3000	0
173	20240405	160000	28273560	3000	3000	3000	3000	0
174	20240405	155900	28273560	3000	3000	3000	3000	0
175	20240405	155800	28273560	3000	3000	3000	3000	0
176	20240405	155700	28273560	3000	3000	3000	3000	0
177	20240405	155600	28273560	3000	3000	3000	3000	0
178	20240405	155500	28273560	3000	3000	3000	3000	0
179	20240405	155400	28273560	3000	3000	3000	3000	0
180	20240405	155300	28273560	3000	3000	3000	3000	0
181	20240405	155200	28273560	3000	3000	3000	3000	0
182	20240405	155100	28273560	3000	3000	3000	3000	473
183	20240405	155000	28273560	3000	3000	3000	3000	0
184	20240405	154900	28273560	3000	3000	3000	3000	0
185	20240405	154800	28273560	3000	3000	3000	3000	0
186	20240405	154700	28273560	3000	3000	3000	3000	0
187	20240405	154600	28273560	3000	3000	3000	3000	0
188	20240405	154500	28273560	3000	3000	3000	3000	0
189	20240405	154400	28273560	3000	3000	3000	3000	0
190	20240405	154300	28273560	3000	3000	3000	3000	0
191	20240405	154200	28273560	3000	3000	3000	3000	0
192	20240405	154100	28273560	3000	3000	3000	3000	0
193	20240405	154000	28273560	3000	3000	3000	3000	0
194	20240405	153900	28273560	3000	3000	3000	3000	0
195	20240405	153800	28273560	3000	3000	3000	3000	0
196	20240405	153700	28273560	3000	3000	3000	3000	0
197	20240405	153600	28273560	3000	3000	3000	3000	0
198	20240405	153500	28273560	3000	3000	3000	3000	0
199	20240405	153400	28273560	3000	3000	3000	3000	0
200	20240405	153300	28273560	3000	3000	3000	3000	0
201	20240405	153200	28273560	3000	3000	3000	3000	0
202	20240405	153100	28273560	3000	3000	3000	3000	0
203	20240405	153000	28273560	3000	3000	3000	3000	473
204	20240405	152900	26854560	3000	3000	3000	3000	0
205	20240405	152800	26854560	3000	3000	3000	3000	0
206	20240405	152700	26854560	3000	3000	3000	3000	0
207	20240405	152600	26854560	3000	3000	3000	3000	0
208	20240405	152500	26854560	3000	3000	3000	3000	0
209	20240405	152400	26854560	3000	3000	3000	3000	0
210	20240405	152300	26854560	3000	3000	3000	3000	0
211	20240405	152200	26854560	3000	3000	3000	3000	0
212	20240405	152100	26854560	3000	3000	3000	3000	0
213	20240405	152000	26854560	3000	3000	3000	3000	0
214	20240405	151900	26854560	3000	2995	3000	2995	9
215	20240405	151800	26827600	3000	3000	3000	3000	0
216	20240405	151700	26827600	3000	3000	3000	3000	0
217	20240405	151600	26827600	3000	3000	3000	3000	0
218	20240405	151500	26827600	3000	3000	3000	3000	0
219	20240405	151400	26827600	3000	3000	3000	3000	0
220	20240405	151300	26827600	3000	3000	3000	3000	0
221	20240405	151200	26827600	3000	3000	3000	3000	1
222	20240405	151100	26824600	2995	2995	2995	2995	0
223	20240405	151000	26824600	2995	2995	2995	2995	0
224	20240405	150900	26824600	2995	2995	2995	2995	155
225	20240405	150800	26360375	2995	2995	2995	2995	0
226	20240405	150700	26360375	2995	2995	2995	2995	0
227	20240405	150600	26360375	2995	2990	2995	2990	91
228	20240405	150500	26088280	2990	2990	2990	2990	0
229	20240405	150400	26088280	2990	2990	2990	2990	0
230	20240405	150300	26088280	2990	2990	2990	2990	0
231	20240405	150200	26088280	2990	2985	2990	2985	102
232	20240405	150100	25783310	2985	2985	2985	2985	0
233	20240405	150000	25783310	2985	2985	2985	2985	84
234	20240405	145900	25532570	2995	2995	2995	2995	0
235	20240405	145800	25532570	2995	2995	2995	2995	0
236	20240405	145700	25532570	2995	2995	2995	2995	0
237	20240405	145600	25532570	2995	2995	2995	2995	0
238	20240405	145500	25532570	2995	2995	2995	2995	0
239	20240405	145400	25532570	2995	2995	2995	2995	0
240	20240405	145300	25532570	2995	2995	2995	2995	0
241	20240405	145200	25532570	2995	2995	2995	2995	0
242	20240405	145100	25532570	2995	2995	2995	2995	0
243	20240405	145000	25532570	2995	2995	2995	2995	0
244	20240405	144900	25532570	2995	2995	2995	2995	0
245	20240405	144800	25532570	2995	2995	2995	2995	0
246	20240405	144700	25532570	2995	2995	2995	2995	7
247	20240405	144600	25511605	2980	2980	2980	2980	0
248	20240405	144500	25511605	2980	2980	2980	2980	0
249	20240405	144400	25511605	2980	2980	2980	2980	0
250	20240405	144300	25511605	2980	2980	2980	2980	0
251	20240405	144200	25511605	2980	2980	2980	2980	0
252	20240405	144100	25511605	2980	2980	2980	2980	0
253	20240405	144000	25511605	2980	2980	2980	2980	1
254	20240405	143900	25508625	2995	2995	2995	2995	0
255	20240405	143800	25508625	2995	2995	2995	2995	0
256	20240405	143700	25508625	2995	2995	2995	2995	0
257	20240405	143600	25508625	2995	2995	2995	2995	4
258	20240405	143500	25496645	2980	2980	2980	2980	0
259	20240405	143400	25496645	2980	2980	2980	2980	0
260	20240405	143300	25496645	2980	2980	2980	2980	0
261	20240405	143200	25496645	2980	2985	2985	2980	279
262	20240405	143100	24665180	2985	2985	2985	2985	0
263	20240405	143000	24665180	2985	2985	2985	2985	0
264	20240405	142900	24665180	2985	2985	2985	2985	0
265	20240405	142800	24665180	2985	2985	2985	2985	0
266	20240405	142700	24665180	2985	2985	2985	2985	0
267	20240405	142600	24665180	2985	2985	2985	2985	0
268	20240405	142500	24665180	2985	2985	2985	2985	0
269	20240405	142400	24665180	2985	2985	2985	2985	0
270	20240405	142300	24665180	2985	2985	2985	2985	0
271	20240405	142200	24665180	2985	2985	2985	2985	0
272	20240405	142100	24665180	2985	2985	2985	2985	0
273	20240405	142000	24665180	2985	2985	2985	2985	0
274	20240405	141900	24665180	2985	2985	2985	2985	0
275	20240405	141800	24665180	2985	2985	2985	2985	1
276	20240405	141700	24662195	2995	2995	2995	2995	0
277	20240405	141600	24662195	2995	2995	2995	2995	0
278	20240405	141500	24662195	2995	2995	2995	2995	2
279	20240405	141400	24656205	2985	2985	2985	2985	0
280	20240405	141300	24656205	2985	2985	2985	2985	0
281	20240405	141200	24656205	2985	2985	2985	2985	0
282	20240405	141100	24656205	2985	2985	2985	2985	0
283	20240405	141000	24656205	2985	2985	2985	2985	0
284	20240405	140900	24656205	2985	2985	2985	2985	0
285	20240405	140800	24656205	2985	2985	2985	2985	0
286	20240405	140700	24656205	2985	2985	2985	2985	226
287	20240405	140600	23981595	2980	2980	2980	2980	0
288	20240405	140500	23981595	2980	2980	2980	2980	0
289	20240405	140400	23981595	2980	2980	2980	2980	0
290	20240405	140300	23981595	2980	2980	2980	2980	0
291	20240405	140200	23981595	2980	2980	2980	2980	0
292	20240405	140100	23981595	2980	2980	2980	2980	0
293	20240405	140000	23981595	2980	2980	2980	2980	1
294	20240405	135900	23978615	2985	2985	2985	2985	0
295	20240405	135800	23978615	2985	2985	2985	2985	0
296	20240405	135700	23978615	2985	2985	2985	2985	0
297	20240405	135600	23978615	2985	2985	2985	2985	0
298	20240405	135500	23978615	2985	2985	2985	2985	1
299	20240405	135400	23975630	2980	2980	2980	2980	0
300	20240405	135300	23975630	2980	2980	2980	2980	0
301	20240405	135200	23975630	2980	2980	2980	2980	0
302	20240405	135100	23975630	2980	2980	2980	2980	0
303	20240405	135000	23975630	2980	2980	2980	2980	0
304	20240405	134900	23975630	2980	2980	2980	2980	0
305	20240405	134800	23975630	2980	2980	2980	2980	0
306	20240405	134700	23975630	2980	2980	2980	2980	62
307	20240405	134600	23790870	2995	2995	2995	2995	0
308	20240405	134500	23790870	2995	2995	2995	2995	0
309	20240405	134400	23790870	2995	2995	2995	2995	0
310	20240405	134300	23790870	2995	2995	2995	2995	30
311	20240405	134200	23701020	2995	2995	2995	2995	0
312	20240405	134100	23701020	2995	2995	2995	2995	0
313	20240405	134000	23701020	2995	2995	2995	2995	0
314	20240405	133900	23701020	2995	2995	2995	2995	0
315	20240405	133800	23701020	2995	2995	2995	2995	0
316	20240405	133700	23701020	2995	2995	2995	2995	0
317	20240405	133600	23701020	2995	2995	2995	2995	0
318	20240405	133500	23701020	2995	2995	2995	2995	0
319	20240405	133400	23701020	2995	2995	2995	2995	0
320	20240405	133300	23701020	2995	2995	2995	2995	0
321	20240405	133200	23701020	2995	2995	2995	2995	0
322	20240405	133100	23701020	2995	2995	2995	2995	0
323	20240405	133000	23701020	2995	2995	2995	2995	0
324	20240405	132900	23701020	2995	2995	2995	2995	0
325	20240405	132800	23701020	2995	2995	2995	2995	0
326	20240405	132700	23701020	2995	2995	2995	2995	0
327	20240405	132600	23701020	2995	2995	2995	2995	0
328	20240405	132500	23701020	2995	2995	2995	2995	0
329	20240405	132400	23701020	2995	2995	2995	2995	0
330	20240405	132300	23701020	2995	2995	2995	2995	0
331	20240405	132200	23701020	2995	2995	2995	2995	0
332	20240405	132100	23701020	2995	2995	2995	2995	0
333	20240405	132000	23701020	2995	2995	2995	2995	0
334	20240405	131900	23701020	2995	2995	2995	2995	4
335	20240405	131800	23689040	2995	2995	2995	2995	0
336	20240405	131700	23689040	2995	2995	2995	2995	0
337	20240405	131600	23689040	2995	2995	2995	2995	300
338	20240405	131500	22790540	2995	2995	2995	2995	0
339	20240405	131400	22790540	2995	2995	2995	2995	0
340	20240405	131300	22790540	2995	2995	2995	2995	0
341	20240405	131200	22790540	2995	2995	2995	2995	0
342	20240405	131100	22790540	2995	2995	2995	2995	0
343	20240405	131000	22790540	2995	2995	2995	2995	0
344	20240405	130900	22790540	2995	2995	2995	2995	0
345	20240405	130800	22790540	2995	2995	2995	2995	0
346	20240405	130700	22790540	2995	2995	2995	2995	0
347	20240405	130600	22790540	2995	2995	2995	2995	0
348	20240405	130500	22790540	2995	2995	2995	2995	0
349	20240405	130400	22790540	2995	2995	2995	2995	0
350	20240405	130300	22790540	2995	2995	2995	2995	0
351	20240405	130200	22790540	2995	2995	2995	2995	0
352	20240405	130100	22790540	2995	2995	2995	2995	1
353	20240405	130000	22787545	2995	2995	2995	2995	0
354	20240405	125900	22787545	2995	2995	2995	2995	0
355	20240405	125800	22787545	2995	2995	2995	2995	0
356	20240405	125700	22787545	2995	2995	2995	2995	0
357	20240405	125600	22787545	2995	2995	2995	2995	0
358	20240405	125500	22787545	2995	2995	2995	2995	0
359	20240405	125400	22787545	2995	2995	2995	2995	8
360	20240405	125300	22763585	2995	2995	2995	2995	0
361	20240405	125200	22763585	2995	2995	2995	2995	13
362	20240405	125100	22724650	2995	2995	2995	2995	0
363	20240405	125000	22724650	2995	2995	2995	2995	0
364	20240405	124900	22724650	2995	2995	2995	2995	0
365	20240405	124800	22724650	2995	2995	2995	2995	0
366	20240405	124700	22724650	2995	2995	2995	2995	0
367	20240405	124600	22724650	2995	2995	2995	2995	0
368	20240405	124500	22724650	2995	2995	2995	2995	0
369	20240405	124400	22724650	2995	2995	2995	2995	25
370	20240405	124300	22649775	2995	2995	2995	2995	0
371	20240405	124200	22649775	2995	2995	2995	2995	0
372	20240405	124100	22649775	2995	2995	2995	2995	0
373	20240405	124000	22649775	2995	2995	2995	2995	0
374	20240405	123900	22649775	2995	2995	2995	2995	0
375	20240405	123800	22649775	2995	2995	2995	2995	0
376	20240405	123700	22649775	2995	2995	2995	2995	0
377	20240405	123600	22649775	2995	2995	2995	2995	0
378	20240405	123500	22649775	2995	2995	2995	2995	0
379	20240405	123400	22649775	2995	2995	2995	2995	0
380	20240405	123300	22649775	2995	2995	2995	2995	0
381	20240405	123200	22649775	2995	2995	2995	2995	0
382	20240405	123100	22649775	2995	2995	2995	2995	0
383	20240405	123000	22649775	2995	2995	2995	2995	0
384	20240405	122900	22649775	2995	2995	2995	2995	0
385	20240405	122800	22649775	2995	2995	2995	2995	0
386	20240405	122700	22649775	2995	2995	2995	2995	2
387	20240405	122600	22643785	2995	2995	2995	2995	19
388	20240405	122500	22586880	2995	2995	2995	2995	0
389	20240405	122400	22586880	2995	2995	2995	2995	0
390	20240405	122300	22586880	2995	2995	2995	2995	0
391	20240405	122200	22586880	2995	2995	2995	2995	0
392	20240405	122100	22586880	2995	2995	2995	2995	0
393	20240405	122000	22586880	2995	2995	2995	2995	0
394	20240405	121900	22586880	2995	2995	2995	2995	0
395	20240405	121800	22586880	2995	2995	2995	2995	262
396	20240405	121700	21802190	2980	2980	2980	2980	0
397	20240405	121600	21802190	2980	2980	2980	2980	0
398	20240405	121500	21802190	2980	2980	2980	2980	0
399	20240405	121400	21802190	2980	2980	2980	2980	0
400	20240405	121300	21802190	2980	2980	2980	2980	0
401	20240405	121200	21802190	2980	2980	2980	2980	0
402	20240405	121100	21802190	2980	2980	2980	2980	0
403	20240405	121000	21802190	2980	2980	2980	2980	0
404	20240405	120900	21802190	2980	2980	2980	2980	156
405	20240405	120800	21337310	2995	2995	2995	2995	0
406	20240405	120700	21337310	2995	2995	2995	2995	0
407	20240405	120600	21337310	2995	2995	2995	2995	0
408	20240405	120500	21337310	2995	2995	2995	2995	0
409	20240405	120400	21337310	2995	2995	2995	2995	0
410	20240405	120300	21337310	2995	2995	2995	2995	0
411	20240405	120200	21337310	2995	2995	2995	2995	0
412	20240405	120100	21337310	2995	2995	2995	2995	0
413	20240405	120000	21337310	2995	2995	2995	2995	0
414	20240405	115900	21337310	2995	2995	2995	2995	1
415	20240405	115800	21334315	2995	2995	2995	2995	0
416	20240405	115700	21334315	2995	2995	2995	2995	14
417	20240405	115600	21292385	2995	2995	2995	2995	486
418	20240405	115500	19836815	2995	2995	2995	2995	0
419	20240405	115400	19836815	2995	2995	2995	2995	0
420	20240405	115300	19836815	2995	2995	2995	2995	515
421	20240405	115200	18294390	2995	2995	2995	2995	0
422	20240405	115100	18294390	2995	2995	2995	2995	0
423	20240405	115000	18294390	2995	2995	2995	2995	0
424	20240405	114900	18294390	2995	2995	2995	2995	0
425	20240405	114800	18294390	2995	2995	2995	2995	1
426	20240405	114700	18291395	2975	2975	2975	2975	0
427	20240405	114600	18291395	2975	2975	2975	2975	0
428	20240405	114500	18291395	2975	2975	2975	2975	0
429	20240405	114400	18291395	2975	2975	2975	2975	0
430	20240405	114300	18291395	2975	2975	2975	2975	0
431	20240405	114200	18291395	2975	2975	2975	2975	0
432	20240405	114100	18291395	2975	2975	2975	2975	0
433	20240405	114000	18291395	2975	2975	2975	2975	0
434	20240405	113900	18291395	2975	2975	2975	2975	0
435	20240405	113800	18291395	2975	2975	2975	2975	0
436	20240405	113700	18291395	2975	2975	2975	2975	0
437	20240405	113600	18291395	2975	2975	2975	2975	0
438	20240405	113500	18291395	2975	2975	2975	2975	0
439	20240405	113400	18291395	2975	2975	2975	2975	0
440	20240405	113300	18291395	2975	2975	2975	2975	0
441	20240405	113200	18291395	2975	2975	2975	2975	0
442	20240405	113100	18291395	2975	2975	2975	2975	0
443	20240405	113000	18291395	2975	2975	2975	2975	0
444	20240405	112900	18291395	2975	2975	2975	2975	0
445	20240405	112800	18291395	2975	2975	2975	2975	0
446	20240405	112700	18291395	2975	2975	2975	2975	0
447	20240405	112600	18291395	2975	2975	2975	2975	0
448	20240405	112500	18291395	2975	2975	2975	2975	0
449	20240405	112400	18291395	2975	2975	2975	2975	0
450	20240405	112300	18291395	2975	2975	2975	2975	0
451	20240405	112200	18291395	2975	2975	2975	2975	0
452	20240405	112100	18291395	2975	2975	2975	2975	0
453	20240405	112000	18291395	2975	2975	2975	2975	0
454	20240405	111900	18291395	2975	2975	2975	2975	0
455	20240405	111800	18291395	2975	2975	2975	2975	0
456	20240405	111700	18291395	2975	2975	2975	2975	0
457	20240405	111600	18291395	2975	2975	2975	2975	0
458	20240405	111500	18291395	2975	2975	2975	2975	0
459	20240405	111400	18291395	2975	2975	2975	2975	0
460	20240405	111300	18291395	2975	2985	2985	2975	255
461	20240405	111200	17531980	2985	2985	2985	2985	0
462	20240405	111100	17531980	2985	2985	2985	2985	0
463	20240405	111000	17531980	2985	2985	2985	2985	0
464	20240405	110900	17531980	2985	2985	2985	2985	0
465	20240405	110800	17531980	2985	2985	2985	2985	0
466	20240405	110700	17531980	2985	2985	2985	2985	0
467	20240405	110600	17531980	2985	2985	2985	2985	0
468	20240405	110500	17531980	2985	2985	2985	2985	0
469	20240405	110400	17531980	2985	2985	2985	2985	8
470	20240405	110300	17508100	2985	2985	2985	2985	0
471	20240405	110200	17508100	2985	2985	2985	2985	50
472	20240405	110100	17358850	2985	2985	2985	2985	0
473	20240405	110000	17358850	2985	2985	2985	2985	56
474	20240405	105900	17191690	2985	2985	2985	2985	20
475	20240405	105800	17131990	2980	2980	2980	2980	0
476	20240405	105700	17131990	2980	2980	2980	2980	528
477	20240405	105600	15558550	2980	2980	2980	2980	0
478	20240405	105500	15558550	2980	2980	2980	2980	0
479	20240405	105400	15558550	2980	2980	2980	2980	0
480	20240405	105300	15558550	2980	2980	2980	2980	0
481	20240405	105200	15558550	2980	2980	2980	2980	0
482	20240405	105100	15558550	2980	2980	2980	2980	0
483	20240405	105000	15558550	2980	2980	2980	2980	0
484	20240405	104900	15558550	2980	2980	2980	2980	0
485	20240405	104800	15558550	2980	2980	2980	2980	0
486	20240405	104700	15558550	2980	2980	2980	2980	9
487	20240405	104600	15531730	2975	2975	2975	2975	0
488	20240405	104500	15531730	2975	2975	2975	2975	335
489	20240405	104400	14535105	2980	2980	2980	2980	31
490	20240405	104300	14442725	2980	2980	2980	2980	0
491	20240405	104200	14442725	2980	2980	2980	2980	33
492	20240405	104100	14344385	2980	2980	2980	2980	0
493	20240405	104000	14344385	2980	2980	2980	2980	0
494	20240405	103900	14344385	2980	2980	2980	2980	0
495	20240405	103800	14344385	2980	2980	2980	2980	0
496	20240405	103700	14344385	2980	2980	2980	2980	23
497	20240405	103600	14275845	2980	2980	2980	2980	0
498	20240405	103500	14275845	2980	2980	2980	2980	52
499	20240405	103400	14120885	2980	2980	2980	2980	335
500	20240405	103300	13122585	2980	2980	2980	2980	0
501	20240405	103200	13122585	2980	2980	2980	2980	300
502	20240405	103100	12228585	2980	2980	2980	2980	18
503	20240405	103000	12174945	2980	2980	2980	2980	0
504	20240405	102900	12174945	2980	2980	2980	2980	0
505	20240405	102800	12174945	2980	2980	2980	2980	35
506	20240405	102700	12070645	2980	2980	2980	2980	0
507	20240405	102600	12070645	2980	2980	2980	2980	0
508	20240405	102500	12070645	2980	2980	2980	2980	25
509	20240405	102400	11996145	2980	2980	2980	2980	0
510	20240405	102300	11996145	2980	2980	2980	2980	0
511	20240405	102200	11996145	2980	2980	2980	2980	0
512	20240405	102100	11996145	2980	2980	2980	2980	100
513	20240405	102000	11698145	2985	2985	2985	2985	0
514	20240405	101900	11698145	2985	2985	2985	2985	0
515	20240405	101800	11698145	2985	2985	2985	2985	100
516	20240405	101700	11399645	2985	2985	2985	2985	0
517	20240405	101600	11399645	2985	2985	2985	2985	0
518	20240405	101500	11399645	2985	2980	2985	2980	2
519	20240405	101400	11393680	2985	2985	2985	2985	0
520	20240405	101300	11393680	2985	2985	2985	2985	242
521	20240405	101200	10671310	2985	2985	2985	2985	0
522	20240405	101100	10671310	2985	2990	2990	2985	1010
523	20240405	101000	7656070	2990	2990	2990	2990	0
524	20240405	100900	7656070	2990	2990	2990	2990	0
525	20240405	100800	7656070	2990	2990	2990	2990	0
526	20240405	100700	7656070	2990	2990	2990	2990	0
527	20240405	100600	7656070	2990	2990	2990	2990	5
528	20240405	100500	7641120	2995	2995	2995	2995	0
529	20240405	100400	7641120	2995	2995	2995	2995	0
530	20240405	100300	7641120	2995	2995	2995	2995	0
531	20240405	100200	7641120	2995	2995	2995	2995	0
532	20240405	100100	7641120	2995	2995	2995	2995	0
533	20240405	100000	7641120	2995	2995	2995	2995	0
534	20240405	095900	7641120	2995	2995	2995	2995	0
535	20240405	095800	7641120	2995	2995	2995	2995	1
536	20240405	095700	7638125	2995	2995	2995	2995	166
537	20240405	095600	7140955	2995	2995	2995	2995	0
538	20240405	095500	7140955	2995	2995	2995	2995	0
539	20240405	095400	7140955	2995	2995	2995	2995	0
540	20240405	095300	7140955	2995	2995	2995	2995	0
541	20240405	095200	7140955	2995	2995	2995	2995	0
542	20240405	095100	7140955	2995	2995	2995	2995	0
543	20240405	095000	7140955	2995	2995	2995	2995	0
544	20240405	094900	7140955	2995	2995	2995	2995	0
545	20240405	094800	7140955	2995	2995	2995	2995	0
546	20240405	094700	7140955	2995	2995	2995	2995	0
547	20240405	094600	7140955	2995	2995	2995	2995	0
548	20240405	094500	7140955	2995	2995	2995	2995	0
549	20240405	094400	7140955	2995	2995	2995	2995	6
550	20240405	094300	7122985	2995	2995	2995	2995	0
551	20240405	094200	7122985	2995	2995	2995	2995	1
552	20240405	094100	7119990	2990	2990	2990	2990	0
553	20240405	094000	7119990	2990	2990	2990	2990	0
554	20240405	093900	7119990	2990	2990	2990	2990	0
555	20240405	093800	7119990	2990	2990	2990	2990	122
556	20240405	093700	6755210	2990	2990	2990	2990	0
557	20240405	093600	6755210	2990	2990	2990	2990	0
558	20240405	093500	6755210	2990	2990	2990	2990	0
559	20240405	093400	6755210	2990	2990	2990	2990	0
560	20240405	093300	6755210	2990	2990	2990	2990	0
561	20240405	093200	6755210	2990	2990	2990	2990	0
562	20240405	093100	6755210	2990	2990	2990	2990	100
563	20240405	093000	6456210	2995	2995	2995	2995	0
564	20240405	092900	6456210	2995	2995	2995	2995	0
565	20240405	092800	6456210	2995	2970	2995	2970	800
566	20240405	092700	4072160	2970	2970	2970	2970	0
567	20240405	092600	4072160	2970	2970	2970	2970	10
568	20240405	092500	4042460	2970	2970	2970	2970	10
569	20240405	092400	4012760	2970	2970	2970	2970	0
570	20240405	092300	4012760	2970	2970	2970	2970	30
571	20240405	092200	3923660	2970	2970	2970	2970	0
572	20240405	092100	3923660	2970	2970	2970	2970	10
573	20240405	092000	3893960	2970	2970	2970	2970	10
574	20240405	091900	3864260	2970	2970	2970	2970	0
575	20240405	091800	3864260	2970	2970	2970	2970	13
576	20240405	091700	3825650	2970	2970	2970	2970	10
577	20240405	091600	3795950	2970	2970	2970	2970	0
578	20240405	091500	3795950	2970	2970	2970	2970	3
579	20240405	091400	3787040	2970	2970	2970	2970	640
580	20240405	091300	1886240	2965	2965	2965	2965	27
581	20240405	091200	1806185	2995	2995	2995	2995	0
582	20240405	091100	1806185	2995	2995	2995	2995	1
583	20240405	091000	1803190	2965	2970	2970	2965	94
584	20240405	090900	1524425	2995	2995	2995	2995	2
585	20240405	090800	1518435	2995	2995	2995	2995	20
586	20240405	090700	1458535	2995	2995	2995	2995	0
587	20240405	090600	1458535	2995	2995	2995	2995	0
588	20240405	090500	1458535	2995	2995	2995	2995	0
589	20240405	090400	1458535	2995	2995	2995	2995	0
590	20240405	090300	1458535	2995	2995	2995	2995	0
591	20240405	090200	1458535	2995	2995	2995	2995	0
592	20240405	090100	1458535	2995	2990	2995	2990	344
593	20240405	090000	429925	2965	2965	2965	2965	145