KissMeData/308080/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	203700	163527635	5040	5040	5040	5040	136
3	20240402	203600	163527635	5040	5040	5040	5040	0
4	20240402	203500	163527635	5040	5040	5040	5040	0
5	20240402	203400	163527635	5040	5040	5040	5040	0
6	20240402	203300	163527635	5040	5040	5040	5040	0
7	20240402	203200	163527635	5040	5040	5040	5040	0
8	20240402	203100	163527635	5040	5040	5040	5040	0
9	20240402	203000	163527635	5040	5040	5040	5040	0
10	20240402	202900	163527635	5040	5040	5040	5040	0
11	20240402	202800	163527635	5040	5040	5040	5040	0
12	20240402	202700	163527635	5040	5040	5040	5040	0
13	20240402	202600	163527635	5040	5040	5040	5040	0
14	20240402	202500	163527635	5040	5040	5040	5040	0
15	20240402	202400	163527635	5040	5040	5040	5040	0
16	20240402	202300	163527635	5040	5040	5040	5040	0
17	20240402	202200	163527635	5040	5040	5040	5040	0
18	20240402	202100	163527635	5040	5040	5040	5040	0
19	20240402	202000	163527635	5040	5040	5040	5040	0
20	20240402	201900	163527635	5040	5040	5040	5040	0
21	20240402	201800	163527635	5040	5040	5040	5040	0
22	20240402	201700	163527635	5040	5040	5040	5040	0
23	20240402	201600	163527635	5040	5040	5040	5040	0
24	20240402	201500	163527635	5040	5040	5040	5040	0
25	20240402	201400	163527635	5040	5040	5040	5040	0
26	20240402	201300	163527635	5040	5040	5040	5040	0
27	20240402	201200	163527635	5040	5040	5040	5040	0
28	20240402	201100	163527635	5040	5040	5040	5040	0
29	20240402	201000	163527635	5040	5040	5040	5040	0
30	20240402	200900	163527635	5040	5040	5040	5040	0
31	20240402	200800	163527635	5040	5040	5040	5040	0
32	20240402	200700	163527635	5040	5040	5040	5040	136
33	20240402	200600	163527635	5040	5040	5040	5040	0
34	20240402	200500	163527635	5040	5040	5040	5040	0
35	20240402	200400	163527635	5040	5040	5040	5040	0
36	20240402	200300	163527635	5040	5040	5040	5040	0
37	20240402	200200	163527635	5040	5040	5040	5040	0
38	20240402	200100	163527635	5040	5040	5040	5040	0
39	20240402	200000	163527635	5040	5040	5040	5040	0
40	20240402	195900	163527635	5040	5040	5040	5040	0
41	20240402	195800	163527635	5040	5040	5040	5040	0
42	20240402	195700	163527635	5040	5040	5040	5040	0
43	20240402	195600	163527635	5040	5040	5040	5040	0
44	20240402	195500	163527635	5040	5040	5040	5040	0
45	20240402	195400	163527635	5040	5040	5040	5040	0
46	20240402	195300	163527635	5040	5040	5040	5040	0
47	20240402	195200	163527635	5040	5040	5040	5040	0
48	20240402	195100	163527635	5040	5040	5040	5040	0
49	20240402	195000	163527635	5040	5040	5040	5040	0
50	20240402	194900	163527635	5040	5040	5040	5040	0
51	20240402	194800	163527635	5040	5040	5040	5040	0
52	20240402	194700	163527635	5040	5040	5040	5040	0
53	20240402	194600	163527635	5040	5040	5040	5040	0
54	20240402	194500	163527635	5040	5040	5040	5040	0
55	20240402	194400	163527635	5040	5040	5040	5040	0
56	20240402	194300	163527635	5040	5040	5040	5040	0
57	20240402	194200	163527635	5040	5040	5040	5040	0
58	20240402	194100	163527635	5040	5040	5040	5040	0
59	20240402	194000	163527635	5040	5040	5040	5040	0
60	20240402	193900	163527635	5040	5040	5040	5040	0
61	20240402	193800	163527635	5040	5040	5040	5040	0
62	20240402	193700	163527635	5040	5040	5040	5040	136
63	20240402	193600	163527635	5040	5040	5040	5040	0
64	20240402	193500	163527635	5040	5040	5040	5040	0
65	20240402	193400	163527635	5040	5040	5040	5040	0
66	20240402	193300	163527635	5040	5040	5040	5040	0
67	20240402	193200	163527635	5040	5040	5040	5040	0
68	20240402	193100	163527635	5040	5040	5040	5040	0
69	20240402	193000	163527635	5040	5040	5040	5040	0
70	20240402	192900	163527635	5040	5040	5040	5040	0
71	20240402	192800	163527635	5040	5040	5040	5040	0
72	20240402	192700	163527635	5040	5040	5040	5040	0
73	20240402	192600	163527635	5040	5040	5040	5040	0
74	20240402	192500	163527635	5040	5040	5040	5040	0
75	20240402	192400	163527635	5040	5040	5040	5040	0
76	20240402	192300	163527635	5040	5040	5040	5040	0
77	20240402	192200	163527635	5040	5040	5040	5040	0
78	20240402	192100	163527635	5040	5040	5040	5040	0
79	20240402	192000	163527635	5040	5040	5040	5040	0
80	20240402	191900	163527635	5040	5040	5040	5040	0
81	20240402	191800	163527635	5040	5040	5040	5040	0
82	20240402	191700	163527635	5040	5040	5040	5040	0
83	20240402	191600	163527635	5040	5040	5040	5040	0
84	20240402	191500	163527635	5040	5040	5040	5040	0
85	20240402	191400	163527635	5040	5040	5040	5040	0
86	20240402	191300	163527635	5040	5040	5040	5040	0
87	20240402	191200	163527635	5040	5040	5040	5040	0
88	20240402	191100	163527635	5040	5040	5040	5040	0
89	20240402	191000	163527635	5040	5040	5040	5040	0
90	20240402	190900	163527635	5040	5040	5040	5040	0
91	20240402	190800	163527635	5040	5040	5040	5040	0
92	20240402	190700	163527635	5040	5040	5040	5040	136
93	20240402	190600	163527635	5040	5040	5040	5040	0
94	20240402	190500	163527635	5040	5040	5040	5040	0
95	20240402	190400	163527635	5040	5040	5040	5040	0
96	20240402	190300	163527635	5040	5040	5040	5040	0
97	20240402	190200	163527635	5040	5040	5040	5040	0
98	20240402	190100	163527635	5040	5040	5040	5040	0
99	20240402	190000	163527635	5040	5040	5040	5040	0
100	20240402	185900	163527635	5040	5040	5040	5040	0
101	20240402	185800	163527635	5040	5040	5040	5040	0
102	20240402	185700	163527635	5040	5040	5040	5040	0
103	20240402	185600	163527635	5040	5040	5040	5040	0
104	20240402	185500	163527635	5040	5040	5040	5040	0
105	20240402	185400	163527635	5040	5040	5040	5040	0
106	20240402	185300	163527635	5040	5040	5040	5040	0
107	20240402	185200	163527635	5040	5040	5040	5040	0
108	20240402	185100	163527635	5040	5040	5040	5040	0
109	20240402	185000	163527635	5040	5040	5040	5040	0
110	20240402	184900	163527635	5040	5040	5040	5040	0
111	20240402	184800	163527635	5040	5040	5040	5040	0
112	20240402	184700	163527635	5040	5040	5040	5040	0
113	20240402	184600	163527635	5040	5040	5040	5040	0
114	20240402	184500	163527635	5040	5040	5040	5040	0
115	20240402	184400	163527635	5040	5040	5040	5040	0
116	20240402	184300	163527635	5040	5040	5040	5040	0
117	20240402	184200	163527635	5040	5040	5040	5040	0
118	20240402	184100	163527635	5040	5040	5040	5040	0
119	20240402	184000	163527635	5040	5040	5040	5040	0
120	20240402	183900	163527635	5040	5040	5040	5040	0
121	20240402	183800	163527635	5040	5040	5040	5040	0
122	20240402	183700	163527635	5040	5040	5040	5040	136
123	20240402	183600	163527635	5040	5040	5040	5040	0
124	20240402	183500	163527635	5040	5040	5040	5040	0
125	20240402	183400	163527635	5040	5040	5040	5040	0
126	20240402	183300	163527635	5040	5040	5040	5040	0
127	20240402	183200	163527635	5040	5040	5040	5040	0
128	20240402	183100	163527635	5040	5040	5040	5040	0
129	20240402	183000	163527635	5040	5040	5040	5040	0
130	20240402	182900	163527635	5040	5040	5040	5040	0
131	20240402	182800	163527635	5040	5040	5040	5040	0
132	20240402	182700	163527635	5040	5040	5040	5040	0
133	20240402	182600	163527635	5040	5040	5040	5040	0
134	20240402	182500	163527635	5040	5040	5040	5040	0
135	20240402	182400	163527635	5040	5040	5040	5040	0
136	20240402	182300	163527635	5040	5040	5040	5040	0
137	20240402	182200	163527635	5040	5040	5040	5040	0
138	20240402	182100	163527635	5040	5040	5040	5040	0
139	20240402	182000	163527635	5040	5040	5040	5040	0
140	20240402	181900	163527635	5040	5040	5040	5040	0
141	20240402	181800	163527635	5040	5040	5040	5040	0
142	20240402	181700	163527635	5040	5040	5040	5040	0
143	20240402	181600	163527635	5040	5040	5040	5040	0
144	20240402	181500	163527635	5040	5040	5040	5040	0
145	20240402	181400	163527635	5040	5040	5040	5040	0
146	20240402	181300	163527635	5040	5040	5040	5040	0
147	20240402	181200	163527635	5040	5040	5040	5040	0
148	20240402	181100	163527635	5040	5040	5040	5040	0
149	20240402	181000	163527635	5040	5040	5040	5040	0
150	20240402	180900	163527635	5040	5040	5040	5040	0
151	20240402	180800	163527635	5040	5040	5040	5040	0
152	20240402	180700	163527635	5040	5040	5040	5040	136
153	20240402	180600	163527635	5040	5040	5040	5040	0
154	20240402	180500	163527635	5040	5040	5040	5040	0
155	20240402	180400	163527635	5040	5040	5040	5040	0
156	20240402	180300	163527635	5040	5040	5040	5040	0
157	20240402	180200	163527635	5040	5040	5040	5040	0
158	20240402	180100	163527635	5040	5040	5040	5040	0
159	20240402	180000	163527635	5040	5040	5040	5040	0
160	20240402	175900	163527635	5040	5040	5040	5040	0
161	20240402	175800	163527635	5040	5040	5040	5040	0
162	20240402	175700	163527635	5040	5040	5040	5040	0
163	20240402	175600	163527635	5040	5040	5040	5040	0
164	20240402	175500	163527635	5040	5040	5040	5040	0
165	20240402	175400	163527635	5040	5040	5040	5040	0
166	20240402	175300	163527635	5040	5040	5040	5040	0
167	20240402	175200	163527635	5040	5040	5040	5040	0
168	20240402	175100	163527635	5040	5040	5040	5040	0
169	20240402	175000	163527635	5040	5040	5040	5040	0
170	20240402	174900	163527635	5040	5040	5040	5040	0
171	20240402	174800	163527635	5040	5040	5040	5040	0
172	20240402	174700	163527635	5040	5040	5040	5040	0
173	20240402	174600	163527635	5040	5040	5040	5040	0
174	20240402	174500	163527635	5040	5040	5040	5040	0
175	20240402	174400	163527635	5040	5040	5040	5040	0
176	20240402	174300	163527635	5040	5040	5040	5040	0
177	20240402	174200	163527635	5040	5040	5040	5040	0
178	20240402	174100	163527635	5040	5040	5040	5040	0
179	20240402	174000	163527635	5040	5040	5040	5040	0
180	20240402	173900	163527635	5040	5040	5040	5040	0
181	20240402	173800	163527635	5040	5040	5040	5040	0
182	20240402	173700	163527635	5040	5040	5040	5040	136
183	20240402	173600	163527635	5040	5040	5040	5040	0
184	20240402	173500	163527635	5040	5040	5040	5040	0
185	20240402	173400	163527635	5040	5040	5040	5040	0
186	20240402	173300	163527635	5040	5040	5040	5040	0
187	20240402	173200	163527635	5040	5040	5040	5040	0
188	20240402	173100	163527635	5040	5040	5040	5040	0
189	20240402	173000	163527635	5040	5040	5040	5040	0
190	20240402	172900	163527635	5040	5040	5040	5040	0
191	20240402	172800	163527635	5040	5040	5040	5040	0
192	20240402	172700	163527635	5040	5040	5040	5040	0
193	20240402	172600	163527635	5040	5040	5040	5040	0
194	20240402	172500	163527635	5040	5040	5040	5040	0
195	20240402	172400	163527635	5040	5040	5040	5040	0
196	20240402	172300	163527635	5040	5040	5040	5040	0
197	20240402	172200	163527635	5040	5040	5040	5040	0
198	20240402	172100	163527635	5040	5040	5040	5040	0
199	20240402	172000	163527635	5040	5040	5040	5040	0
200	20240402	171900	163527635	5040	5040	5040	5040	0
201	20240402	171800	163527635	5040	5040	5040	5040	0
202	20240402	171700	163527635	5040	5040	5040	5040	0
203	20240402	171600	163527635	5040	5040	5040	5040	0
204	20240402	171500	163527635	5040	5040	5040	5040	0
205	20240402	171400	163527635	5040	5040	5040	5040	0
206	20240402	171300	163527635	5040	5040	5040	5040	0
207	20240402	171200	163527635	5040	5040	5040	5040	0
208	20240402	171100	163527635	5040	5040	5040	5040	0
209	20240402	171000	163527635	5040	5040	5040	5040	0
210	20240402	170900	163527635	5040	5040	5040	5040	0
211	20240402	170800	163527635	5040	5040	5040	5040	0
212	20240402	170700	163527635	5040	5040	5040	5040	136
213	20240402	170600	163527635	5040	5040	5040	5040	0
214	20240402	170500	163527635	5040	5040	5040	5040	0
215	20240402	170400	163527635	5040	5040	5040	5040	0
216	20240402	170300	163527635	5040	5040	5040	5040	0
217	20240402	170200	163527635	5040	5040	5040	5040	0
218	20240402	170100	163527635	5040	5040	5040	5040	0
219	20240402	170000	163527635	5040	5040	5040	5040	0
220	20240402	165900	163527635	5040	5040	5040	5040	0
221	20240402	165800	163527635	5040	5040	5040	5040	0
222	20240402	165700	163527635	5040	5040	5040	5040	0
223	20240402	165600	163527635	5040	5040	5040	5040	0
224	20240402	165500	163527635	5040	5040	5040	5040	0
225	20240402	165400	163527635	5040	5040	5040	5040	0
226	20240402	165300	163527635	5040	5040	5040	5040	0
227	20240402	165200	163527635	5040	5040	5040	5040	0
228	20240402	165100	163527635	5040	5040	5040	5040	0
229	20240402	165000	163527635	5040	5040	5040	5040	0
230	20240402	164900	163527635	5040	5040	5040	5040	0
231	20240402	164800	163527635	5040	5040	5040	5040	0
232	20240402	164700	163527635	5040	5040	5040	5040	0
233	20240402	164600	163527635	5040	5040	5040	5040	0
234	20240402	164500	163527635	5040	5040	5040	5040	0
235	20240402	164400	163527635	5040	5040	5040	5040	0
236	20240402	164300	163527635	5040	5040	5040	5040	0
237	20240402	164200	163527635	5040	5040	5040	5040	0
238	20240402	164100	163527635	5040	5040	5040	5040	0
239	20240402	164000	163527635	5040	5040	5040	5040	0
240	20240402	163900	163527635	5040	5040	5040	5040	0
241	20240402	163800	163527635	5040	5040	5040	5040	0
242	20240402	163700	163527635	5040	5040	5040	5040	136
243	20240402	163600	163527635	5040	5040	5040	5040	0
244	20240402	163500	163527635	5040	5040	5040	5040	0
245	20240402	163400	163527635	5040	5040	5040	5040	0
246	20240402	163300	163527635	5040	5040	5040	5040	0
247	20240402	163200	163527635	5040	5040	5040	5040	0
248	20240402	163100	163527635	5040	5040	5040	5040	0
249	20240402	163000	163527635	5040	5040	5040	5040	0
250	20240402	162900	163527635	5040	5040	5040	5040	0
251	20240402	162800	163527635	5040	5040	5040	5040	0
252	20240402	162700	163527635	5040	5040	5040	5040	0
253	20240402	162600	163527635	5040	5040	5040	5040	0
254	20240402	162500	163527635	5040	5040	5040	5040	0
255	20240402	162400	163527635	5040	5040	5040	5040	0
256	20240402	162300	163527635	5040	5040	5040	5040	0
257	20240402	162200	163527635	5040	5040	5040	5040	0
258	20240402	162100	163527635	5040	5040	5040	5040	0
259	20240402	162000	163527635	5040	5040	5040	5040	0
260	20240402	161900	163527635	5040	5040	5040	5040	0
261	20240402	161800	163527635	5040	5040	5040	5040	0
262	20240402	161700	163527635	5040	5040	5040	5040	0
263	20240402	161600	163527635	5040	5040	5040	5040	0
264	20240402	161500	163527635	5040	5040	5040	5040	0
265	20240402	161400	163527635	5040	5040	5040	5040	0
266	20240402	161300	163527635	5040	5040	5040	5040	0
267	20240402	161200	163527635	5040	5040	5040	5040	0
268	20240402	161100	163527635	5040	5040	5040	5040	0
269	20240402	161000	163527635	5040	5040	5040	5040	0
270	20240402	160900	163527635	5040	5040	5040	5040	0
271	20240402	160800	163527635	5040	5040	5040	5040	0
272	20240402	160700	163527635	5040	5040	5040	5040	136
273	20240402	160600	163527635	5040	5040	5040	5040	0
274	20240402	160500	163527635	5040	5040	5040	5040	0
275	20240402	160400	163527635	5040	5040	5040	5040	0
276	20240402	160300	163527635	5040	5040	5040	5040	0
277	20240402	160200	163527635	5040	5040	5040	5040	0
278	20240402	160100	163527635	5040	5040	5040	5040	0
279	20240402	160000	163527635	5040	5040	5040	5040	0
280	20240402	155900	163527635	5040	5040	5040	5040	0
281	20240402	155800	163527635	5040	5040	5040	5040	0
282	20240402	155700	163527635	5040	5040	5040	5040	0
283	20240402	155600	163527635	5040	5040	5040	5040	0
284	20240402	155500	163527635	5040	5040	5040	5040	0
285	20240402	155400	163527635	5040	5040	5040	5040	0
286	20240402	155300	163527635	5040	5040	5040	5040	0
287	20240402	155200	163527635	5040	5040	5040	5040	0
288	20240402	155100	163527635	5040	5040	5040	5040	0
289	20240402	155000	163527635	5040	5040	5040	5040	0
290	20240402	154900	163527635	5040	5040	5040	5040	0
291	20240402	154800	163527635	5040	5040	5040	5040	0
292	20240402	154700	163527635	5040	5040	5040	5040	0
293	20240402	154600	163527635	5040	5040	5040	5040	0
294	20240402	154500	163527635	5040	5040	5040	5040	0
295	20240402	154400	163527635	5040	5040	5040	5040	0
296	20240402	154300	163527635	5040	5040	5040	5040	0
297	20240402	154200	163527635	5040	5040	5040	5040	0
298	20240402	154100	163527635	5040	5040	5040	5040	0
299	20240402	154000	163527635	5040	5040	5040	5040	0
300	20240402	153900	163527635	5040	5040	5040	5040	0
301	20240402	153800	163527635	5040	5040	5040	5040	0
302	20240402	153700	163527635	5040	5040	5040	5040	136
303	20240402	153600	163527635	5040	5040	5040	5040	0
304	20240402	153500	163527635	5040	5040	5040	5040	0
305	20240402	153400	163527635	5040	5040	5040	5040	0
306	20240402	153300	163527635	5040	5040	5040	5040	0
307	20240402	153200	163527635	5040	5040	5040	5040	0
308	20240402	153100	163527635	5040	5040	5040	5040	0
309	20240402	153000	163527635	5040	5040	5040	5040	136
310	20240402	152900	162842195	5050	5050	5050	5050	0
311	20240402	152800	162842195	5050	5050	5050	5050	0
312	20240402	152700	162842195	5050	5050	5050	5050	0
313	20240402	152600	162842195	5050	5050	5050	5050	0
314	20240402	152500	162842195	5050	5050	5050	5050	0
315	20240402	152400	162842195	5050	5050	5050	5050	0
316	20240402	152300	162842195	5050	5050	5050	5050	0
317	20240402	152200	162842195	5050	5050	5050	5050	0
318	20240402	152100	162842195	5050	5050	5050	5050	0
319	20240402	152000	162842195	5050	5050	5050	5050	0
320	20240402	151900	162842195	5050	5050	5050	5050	0
321	20240402	151800	162842195	5050	5050	5050	5050	0
322	20240402	151700	162842195	5050	5050	5050	5050	0
323	20240402	151600	162842195	5050	5030	5050	5030	1000
324	20240402	151500	157802465	5030	4985	5030	4985	1506
325	20240402	151400	150245165	5010	5010	5010	5010	0
326	20240402	151300	150245165	5010	5010	5010	5010	0
327	20240402	151200	150245165	5010	5010	5010	5010	0
328	20240402	151100	150245165	5010	5010	5010	5010	1
329	20240402	151000	150240155	5010	5010	5010	5010	0
330	20240402	150900	150240155	5010	5010	5010	5010	0
331	20240402	150800	150240155	5010	5010	5010	5010	0
332	20240402	150700	150240155	5010	5010	5010	5010	0
333	20240402	150600	150240155	5010	5010	5010	5010	0
334	20240402	150500	150240155	5010	5010	5010	5010	0
335	20240402	150400	150240155	5010	5010	5010	5010	0
336	20240402	150300	150240155	5010	5010	5010	5010	0
337	20240402	150200	150240155	5010	4995	5010	4995	2000
338	20240402	150100	140227635	4975	4985	4985	4975	320
339	20240402	150000	138634280	5000	5000	5000	5000	0
340	20240402	145900	138634280	5000	5000	5000	5000	0
341	20240402	145800	138634280	5000	4990	5000	4990	2
342	20240402	145700	138624290	4995	4995	4995	4995	0
343	20240402	145600	138624290	4995	4995	4995	4995	0
344	20240402	145500	138624290	4995	4995	4995	4995	0
345	20240402	145400	138624290	4995	4995	4995	4995	0
346	20240402	145300	138624290	4995	4995	4995	4995	0
347	20240402	145200	138624290	4995	4995	4995	4995	0
348	20240402	145100	138624290	4995	4995	4995	4995	2
349	20240402	145000	138614300	4995	4995	4995	4995	0
350	20240402	144900	138614300	4995	4995	4995	4995	0
351	20240402	144800	138614300	4995	4995	4995	4995	10
352	20240402	144700	138564350	4995	4995	4995	4995	0
353	20240402	144600	138564350	4995	4995	4995	4995	0
354	20240402	144500	138564350	4995	4995	4995	4995	0
355	20240402	144400	138564350	4995	4995	4995	4995	1
356	20240402	144300	138559355	4990	4995	4995	4990	5
357	20240402	144200	138534385	5000	4980	5010	4980	408
358	20240402	144100	136502495	4980	4980	4980	4980	0
359	20240402	144000	136502495	4980	4980	4980	4980	0
360	20240402	143900	136502495	4980	4985	4985	4980	444
361	20240402	143800	134291295	4990	4990	4990	4990	0
362	20240402	143700	134291295	4990	4990	4990	4990	0
363	20240402	143600	134291295	4990	4990	4990	4990	0
364	20240402	143500	134291295	4990	4990	4990	4990	0
365	20240402	143400	134291295	4990	4990	4990	4990	0
366	20240402	143300	134291295	4990	4990	4990	4990	2
367	20240402	143200	134281315	4995	4985	4995	4985	3
368	20240402	143100	134266340	4995	4985	4995	4985	5
369	20240402	143000	134241395	4985	4990	4995	4985	9
370	20240402	142900	134196505	4990	4990	4990	4980	143
371	20240402	142800	133484340	4995	4995	4995	4995	0
372	20240402	142700	133484340	4995	4995	4995	4995	0
373	20240402	142600	133484340	4995	4995	4995	4995	0
374	20240402	142500	133484340	4995	4995	4995	4995	0
375	20240402	142400	133484340	4995	4995	4995	4995	0
376	20240402	142300	133484340	4995	4995	4995	4995	0
377	20240402	142200	133484340	4995	4995	4995	4995	1
378	20240402	142100	133479345	5010	5010	5010	5010	0
379	20240402	142000	133479345	5010	5010	5010	5010	0
380	20240402	141900	133479345	5010	5010	5010	5010	0
381	20240402	141800	133479345	5010	5010	5010	5010	0
382	20240402	141700	133479345	5010	5010	5010	5010	0
383	20240402	141600	133479345	5010	5010	5010	5010	0
384	20240402	141500	133479345	5010	5010	5010	5010	0
385	20240402	141400	133479345	5010	5010	5010	5010	0
386	20240402	141300	133479345	5010	5010	5010	5010	0
387	20240402	141200	133479345	5010	5010	5010	5010	0
388	20240402	141100	133479345	5010	5010	5010	5010	0
389	20240402	141000	133479345	5010	5010	5010	5010	0
390	20240402	140900	133479345	5010	5010	5010	5010	0
391	20240402	140800	133479345	5010	5010	5010	5010	0
392	20240402	140700	133479345	5010	5010	5010	5010	0
393	20240402	140600	133479345	5010	5010	5010	5010	1
394	20240402	140500	133474335	5000	5000	5000	5000	799
395	20240402	140400	129479335	4990	4990	4990	4990	199
396	20240402	140300	128486325	4990	4990	4990	4990	0
397	20240402	140200	128486325	4990	4990	4990	4990	10
398	20240402	140100	128436425	4990	4990	4990	4990	0
399	20240402	140000	128436425	4990	4990	4990	4990	0
400	20240402	135900	128436425	4990	4990	4990	4990	0
401	20240402	135800	128436425	4990	4990	4990	4990	14
402	20240402	135700	128366565	4990	4990	4990	4990	1
403	20240402	135600	128361575	4990	4990	4990	4990	0
404	20240402	135500	128361575	4990	4990	4990	4990	0
405	20240402	135400	128361575	4990	4990	4990	4990	0
406	20240402	135300	128361575	4990	4990	4990	4990	0
407	20240402	135200	128361575	4990	4990	4990	4990	50
408	20240402	135100	128112075	4990	4990	4990	4990	0
409	20240402	135000	128112075	4990	4990	4990	4990	1
410	20240402	134900	128107085	4980	4985	4985	4980	529
411	20240402	134800	125472640	4990	4990	4990	4990	0
412	20240402	134700	125472640	4990	4990	4990	4990	0
413	20240402	134600	125472640	4990	4990	4990	4990	0
414	20240402	134500	125472640	4990	4990	4990	4990	0
415	20240402	134400	125472640	4990	4990	4990	4990	0
416	20240402	134300	125472640	4990	4990	4990	4990	1
417	20240402	134200	125467650	4995	4995	4995	4995	1
418	20240402	134100	125462655	4990	4990	4990	4990	0
419	20240402	134000	125462655	4990	4990	4990	4990	3
420	20240402	133900	125447685	4995	4985	4995	4985	18
421	20240402	133800	125357945	4985	4985	4985	4985	0
422	20240402	133700	125357945	4985	4985	4985	4985	0
423	20240402	133600	125357945	4985	4985	4985	4985	0
424	20240402	133500	125357945	4985	4985	4985	4985	5
425	20240402	133400	125333020	4985	4985	4985	4985	0
426	20240402	133300	125333020	4985	4985	4985	4985	0
427	20240402	133200	125333020	4985	4985	4985	4985	0
428	20240402	133100	125333020	4985	4985	4985	4985	30
429	20240402	133000	125183470	4985	4985	4985	4985	0
430	20240402	132900	125183470	4985	4985	4985	4985	0
431	20240402	132800	125183470	4985	4985	4985	4985	0
432	20240402	132700	125183470	4985	4985	4985	4985	0
433	20240402	132600	125183470	4985	4985	4985	4985	0
434	20240402	132500	125183470	4985	4985	4985	4985	0
435	20240402	132400	125183470	4985	4985	4985	4985	2
436	20240402	132300	125173500	4985	4985	4985	4985	55
437	20240402	132200	124899325	4985	4985	4985	4985	0
438	20240402	132100	124899325	4985	4985	4985	4985	0
439	20240402	132000	124899325	4985	4985	4985	4985	0
440	20240402	131900	124899325	4985	4990	4990	4985	524
441	20240402	131800	122284570	4990	4990	4990	4990	0
442	20240402	131700	122284570	4990	4990	4990	4990	20
443	20240402	131600	122184770	4990	4990	4990	4990	144
444	20240402	131500	121466210	4990	4990	4990	4990	0
445	20240402	131400	121466210	4990	4990	4990	4990	0
446	20240402	131300	121466210	4990	4995	4995	4990	4
447	20240402	131200	121446245	4990	4990	4990	4990	12
448	20240402	131100	121386365	4980	4980	4980	4980	0
449	20240402	131000	121386365	4980	4980	4980	4980	0
450	20240402	130900	121386365	4980	4980	4980	4980	0
451	20240402	130800	121386365	4980	4980	4980	4980	0
452	20240402	130700	121386365	4980	4980	4980	4980	0
453	20240402	130600	121386365	4980	4980	4980	4980	20
454	20240402	130500	121286765	4985	4985	4985	4985	0
455	20240402	130400	121286765	4985	4985	4985	4985	0
456	20240402	130300	121286765	4985	4985	4985	4985	2
457	20240402	130200	121276795	4985	4985	4985	4985	0
458	20240402	130100	121276795	4985	4985	4985	4985	0
459	20240402	130000	121276795	4985	4985	4985	4985	0
460	20240402	125900	121276795	4985	4985	4985	4985	0
461	20240402	125800	121276795	4985	4985	4985	4985	218
462	20240402	125700	120190065	4980	4980	4980	4980	188
463	20240402	125600	119253825	4980	4980	4980	4980	10
464	20240402	125500	119204025	4980	4985	4985	4980	6
465	20240402	125400	119174125	4985	4985	4985	4985	6
466	20240402	125300	119144215	4985	4985	4985	4985	3
467	20240402	125200	119129260	4985	4985	4985	4985	1
468	20240402	125100	119124275	4990	4990	4990	4990	0
469	20240402	125000	119124275	4990	4990	4990	4990	0
470	20240402	124900	119124275	4990	4990	4990	4990	0
471	20240402	124800	119124275	4990	4990	4990	4990	0
472	20240402	124700	119124275	4990	4990	4990	4990	0
473	20240402	124600	119124275	4990	4990	4990	4990	5
474	20240402	124500	119099325	4975	4985	4985	4975	1000
475	20240402	124400	114121735	4985	4985	4985	4985	0
476	20240402	124300	114121735	4985	4985	4985	4985	0
477	20240402	124200	114121735	4985	4985	4985	4985	0
478	20240402	124100	114121735	4985	4985	4985	4985	303
479	20240402	124000	112611280	4990	4990	4990	4990	5
480	20240402	123900	112586330	4990	4990	4990	4990	141
481	20240402	123800	111882740	4990	4990	4990	4990	60
482	20240402	123700	111583340	4995	4995	4995	4995	69
483	20240402	123600	111238685	4995	4995	4995	4995	0
484	20240402	123500	111238685	4995	4995	4995	4995	0
485	20240402	123400	111238685	4995	4995	4995	4995	107
486	20240402	123300	110704220	4995	4995	4995	4995	6
487	20240402	123200	110674250	4995	4995	4995	4995	4
488	20240402	123100	110654270	4995	4995	4995	4995	6
489	20240402	123000	110624300	4990	4990	4995	4990	303
490	20240402	122900	109112320	4990	4990	4990	4990	385
491	20240402	122800	107191170	4995	4995	4995	4995	0
492	20240402	122700	107191170	4995	4995	4995	4995	4
493	20240402	122600	107171190	5010	5010	5010	5010	0
494	20240402	122500	107171190	5010	5010	5010	5010	0
495	20240402	122400	107171190	5010	5010	5010	5010	0
496	20240402	122300	107171190	5010	5010	5010	5010	1
497	20240402	122200	107166180	5010	5010	5010	5010	100
498	20240402	122100	106665180	5000	5000	5000	5000	0
499	20240402	122000	106665180	5000	5000	5000	5000	0
500	20240402	121900	106665180	5000	5000	5000	5000	20
501	20240402	121800	106565180	4990	4990	4990	4990	0
502	20240402	121700	106565180	4990	4990	4990	4990	0
503	20240402	121600	106565180	4990	4990	4990	4990	275
504	20240402	121500	105192930	5000	5000	5000	5000	0
505	20240402	121400	105192930	5000	5000	5000	5000	0
506	20240402	121300	105192930	5000	5000	5000	5000	14
507	20240402	121200	105122930	5000	5000	5000	5000	0
508	20240402	121100	105122930	5000	5000	5000	5000	0
509	20240402	121000	105122930	5000	5000	5000	5000	0
510	20240402	120900	105122930	5000	5000	5000	5000	0
511	20240402	120800	105122930	5000	5000	5000	5000	30
512	20240402	120700	104972930	5000	5000	5000	5000	0
513	20240402	120600	104972930	5000	5000	5000	5000	0
514	20240402	120500	104972930	5000	5000	5000	5000	0
515	20240402	120400	104972930	5000	5000	5000	5000	2
516	20240402	120300	104962930	5000	5000	5000	5000	0
517	20240402	120200	104962930	5000	5000	5000	5000	0
518	20240402	120100	104962930	5000	5000	5000	5000	0
519	20240402	120000	104962930	5000	5000	5000	5000	159
520	20240402	115900	104167930	5010	5010	5010	5010	77
521	20240402	115800	103782160	5010	5010	5010	5010	100
522	20240402	115700	103281160	5010	5010	5010	5010	0
523	20240402	115600	103281160	5010	5010	5010	5010	0
524	20240402	115500	103281160	5010	5010	5010	5010	0
525	20240402	115400	103281160	5010	5010	5010	5010	0
526	20240402	115300	103281160	5010	5010	5010	5010	100
527	20240402	115200	102780160	5000	5000	5000	5000	0
528	20240402	115100	102780160	5000	5000	5000	5000	30
529	20240402	115000	102630160	5010	5010	5010	5010	0
530	20240402	114900	102630160	5010	5010	5010	5010	1
531	20240402	114800	102625150	5010	5010	5010	5010	101
532	20240402	114700	102119140	5010	5010	5010	5010	2
533	20240402	114600	102109120	4990	4995	4995	4990	290
534	20240402	114500	100661470	5000	5000	5000	5000	0
535	20240402	114400	100661470	5000	5000	5000	5000	0
536	20240402	114300	100661470	5000	5000	5000	5000	0
537	20240402	114200	100661470	5000	5000	5000	5000	2
538	20240402	114100	100651470	5000	5000	5000	5000	0
539	20240402	114000	100651470	5000	5000	5000	5000	2
540	20240402	113900	100641470	5000	5000	5000	5000	1
541	20240402	113800	100636470	5010	5010	5010	5010	0
542	20240402	113700	100636470	5010	5010	5010	5010	0
543	20240402	113600	100636470	5010	5010	5010	5010	0
544	20240402	113500	100636470	5010	5010	5010	5010	0
545	20240402	113400	100636470	5010	5010	5010	5010	0
546	20240402	113300	100636470	5010	5010	5010	5010	0
547	20240402	113200	100636470	5010	5010	5010	5010	0
548	20240402	113100	100636470	5010	5010	5010	5010	0
549	20240402	113000	100636470	5010	5010	5010	5010	0
550	20240402	112900	100636470	5010	5010	5010	5010	0
551	20240402	112800	100636470	5010	5010	5010	5010	0
552	20240402	112700	100636470	5010	5010	5010	5010	1
553	20240402	112600	100631460	5010	5010	5010	5010	0
554	20240402	112500	100631460	5010	5010	5010	5010	0
555	20240402	112400	100631460	5010	5010	5010	5010	1
556	20240402	112300	100626450	4990	4990	4990	4990	0
557	20240402	112200	100626450	4990	4990	4990	4990	0
558	20240402	112100	100626450	4990	4990	4990	4990	0
559	20240402	112000	100626450	4990	4995	4995	4990	294
560	20240402	111900	99159275	5000	5000	5000	5000	4
561	20240402	111800	99139275	5000	5000	5000	5000	0
562	20240402	111700	99139275	5000	5000	5000	5000	0
563	20240402	111600	99139275	5000	5000	5000	5000	0
564	20240402	111500	99139275	5000	5000	5000	5000	0
565	20240402	111400	99139275	5000	5000	5000	5000	0
566	20240402	111300	99139275	5000	5000	5000	5000	1
567	20240402	111200	99134275	5000	5000	5000	5000	500
568	20240402	111100	96634275	5000	5000	5000	5000	0
569	20240402	111000	96634275	5000	5000	5000	5000	0
570	20240402	110900	96634275	5000	5000	5000	5000	0
571	20240402	110800	96634275	5000	5000	5000	5000	0
572	20240402	110700	96634275	5000	5000	5000	5000	0
573	20240402	110600	96634275	5000	5000	5000	5000	0
574	20240402	110500	96634275	5000	5000	5000	5000	2
575	20240402	110400	96624275	5000	5000	5000	5000	0
576	20240402	110300	96624275	5000	5000	5000	5000	0
577	20240402	110200	96624275	5000	5000	5000	4995	661
578	20240402	110100	93320270	5000	5000	5000	5000	500
579	20240402	110000	90820270	5000	5000	5000	5000	800
580	20240402	105900	86820270	4995	5000	5000	4995	401
581	20240402	105800	84816275	5000	5000	5000	5000	9
582	20240402	105700	84771275	5000	5000	5000	5000	0
583	20240402	105600	84771275	5000	5000	5000	5000	1
584	20240402	105500	84766275	4995	4995	4995	4995	3
585	20240402	105400	84751290	4995	4995	4995	4995	0
586	20240402	105300	84751290	4995	4995	4995	4995	40
587	20240402	105200	84551490	4990	4990	4990	4990	62
588	20240402	105100	84242110	4990	4990	4990	4990	10
589	20240402	105000	84192210	4990	4990	4990	4990	0
590	20240402	104900	84192210	4990	4990	4990	4990	0
591	20240402	104800	84192210	4990	4990	4990	4990	1
592	20240402	104700	84187220	4980	4990	4990	4980	12
593	20240402	104600	84127355	4985	4985	4990	4970	395
594	20240402	104500	82164055	4990	4990	4990	4990	0
595	20240402	104400	82164055	4990	4985	4990	4985	3
596	20240402	104300	82149095	4990	4990	4990	4990	0
597	20240402	104200	82149095	4990	4985	4990	4985	5
598	20240402	104100	82124160	4985	4975	4990	4975	6
599	20240402	104000	82094285	4975	4990	4990	4975	326
600	20240402	103900	80471835	4990	4990	4990	4990	0
601	20240402	103800	80471835	4990	4990	4990	4990	0
602	20240402	103700	80471835	4990	4990	4990	4990	0
603	20240402	103600	80471835	4990	4990	4990	4990	0
604	20240402	103500	80471835	4990	4990	4990	4990	0
605	20240402	103400	80471835	4990	4990	4990	4990	0
606	20240402	103300	80471835	4990	4990	4990	4990	0
607	20240402	103200	80471835	4990	4990	4990	4990	56
608	20240402	103100	80192395	5000	5000	5000	5000	0
609	20240402	103000	80192395	5000	5000	5000	5000	0
610	20240402	102900	80192395	5000	5000	5000	5000	0
611	20240402	102800	80192395	5000	5000	5000	5000	0
612	20240402	102700	80192395	5000	5000	5000	5000	2
613	20240402	102600	80182395	5000	5000	5000	5000	0
614	20240402	102500	80182395	5000	5000	5000	5000	1
615	20240402	102400	80177395	4990	4990	4990	4990	0
616	20240402	102300	80177395	4990	4990	4990	4990	0
617	20240402	102200	80177395	4990	4990	4990	4990	0
618	20240402	102100	80177395	4990	4995	4995	4990	44
619	20240402	102000	79957815	5000	5000	5000	5000	1
620	20240402	101900	79952815	4995	4995	4995	4995	100
621	20240402	101800	79453315	4990	4990	4990	4990	4
622	20240402	101700	79433355	4995	4995	4995	4995	23
623	20240402	101600	79318470	4995	4975	4995	4975	68
624	20240402	101500	78980110	4980	4995	4995	4955	1002
625	20240402	101400	74014075	5000	5000	5000	5000	1
626	20240402	101300	74009075	5000	5000	5000	5000	0
627	20240402	101200	74009075	5000	5000	5000	5000	1
628	20240402	101100	74004075	5000	5000	5000	5000	0
629	20240402	101000	74004075	5000	5000	5000	5000	6
630	20240402	100900	73974075	5000	4995	5000	4995	1739
631	20240402	100800	65282680	4995	4995	4995	4995	2
632	20240402	100700	65272690	4995	4990	4995	4990	1691
633	20240402	100600	56832100	4990	4970	4990	4955	2487
634	20240402	100500	44467735	4975	4980	4995	4975	2098
635	20240402	100400	34020480	4980	4980	4980	4980	707
636	20240402	100300	30499620	4980	4985	4985	4980	609
637	20240402	100200	27464485	4990	4995	4995	4990	587
638	20240402	100100	24533525	4995	5000	5000	4995	5
639	20240402	100000	24508545	5000	5010	5010	5000	557
640	20240402	095900	21720105	5020	5020	5020	5020	12
641	20240402	095800	21659865	5020	5020	5020	5020	0
642	20240402	095700	21659865	5020	5020	5020	5020	0
643	20240402	095600	21659865	5020	5020	5020	5020	0
644	20240402	095500	21659865	5020	5020	5020	5020	1
645	20240402	095400	21654845	5010	5010	5010	5010	0
646	20240402	095300	21654845	5010	5010	5010	5010	4
647	20240402	095200	21634805	5010	5010	5010	5010	1
648	20240402	095100	21629795	5000	5000	5000	5000	0
649	20240402	095000	21629795	5000	5000	5000	5000	20
650	20240402	094900	21529795	5000	5000	5000	5000	0
651	20240402	094800	21529795	5000	5000	5000	5000	0
652	20240402	094700	21529795	5000	5020	5020	5000	105
653	20240402	094600	21004485	5020	5020	5020	5020	21
654	20240402	094500	20899065	5030	5020	5030	5020	2
655	20240402	094400	20889015	5030	5040	5040	5020	7
656	20240402	094300	20853765	5040	5040	5040	5040	1
657	20240402	094200	20848725	4995	4995	4995	4995	0
658	20240402	094100	20848725	4995	4995	4995	4995	0
659	20240402	094000	20848725	4995	4995	4995	4995	0
660	20240402	093900	20848725	4995	5010	5010	4995	411
661	20240402	093800	18794360	5040	5040	5040	5040	0
662	20240402	093700	18794360	5040	5040	5040	5040	5
663	20240402	093600	18769160	5040	5040	5040	5040	0
664	20240402	093500	18769160	5040	5040	5040	5040	0
665	20240402	093400	18769160	5040	5040	5040	5040	1
666	20240402	093300	18764120	5040	5040	5040	5040	105
667	20240402	093200	18234920	5010	5010	5010	5010	0
668	20240402	093100	18234920	5010	5010	5010	5010	15
669	20240402	093000	18159770	5010	5010	5010	5010	0
670	20240402	092900	18159770	5010	5020	5020	5010	195
671	20240402	092800	17182520	5030	5030	5030	5030	10
672	20240402	092700	17132220	5040	5040	5040	5040	0
673	20240402	092600	17132220	5040	5040	5040	5040	0
674	20240402	092500	17132220	5040	5040	5040	5040	0
675	20240402	092400	17132220	5040	5040	5040	5040	101
676	20240402	092300	16623180	5040	5040	5040	5040	0
677	20240402	092200	16623180	5040	5040	5040	5040	5
678	20240402	092100	16597980	5080	5080	5080	5080	8
679	20240402	092000	16557340	5080	5080	5080	5080	5
680	20240402	091900	16531940	5090	5040	5090	5040	430
681	20240402	091800	14364290	5040	5040	5040	5040	1
682	20240402	091700	14359250	5030	5030	5030	5030	70
683	20240402	091600	14007150	5030	5030	5030	5030	0
684	20240402	091500	14007150	5030	5030	5030	5030	4
685	20240402	091400	13987030	5020	5020	5020	5020	1043
686	20240402	091300	8751170	5010	5010	5010	5010	10
687	20240402	091200	8701070	5010	5020	5020	5010	216
688	20240402	091100	7618860	5030	5020	5030	5020	117
689	20240402	091000	7031370	5030	5030	5030	5030	7
690	20240402	090900	6996160	5030	5030	5030	5030	0
691	20240402	090800	6996160	5030	5030	5030	5030	6
692	20240402	090700	6965980	5020	5020	5020	5020	298
693	20240402	090600	5470020	5030	5040	5040	5030	754
694	20240402	090500	1674610	5030	5050	5050	5030	299
695	20240402	090400	167380	5060	5060	5060	5060	9
696	20240402	090300	121840	5060	5060	5060	5060	0
697	20240402	090200	121840	5060	5060	5060	5060	0
698	20240402	090100	121840	5060	5060	5060	5060	0
699	20240402	090000	121840	5060	5080	5080	5060	24