KissMeData/003680/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	183900	284745755	5000	5000	5000	5000	869
3	20240415	183800	284745755	5000	5000	5000	5000	0
4	20240415	183700	284745755	5000	5000	5000	5000	0
5	20240415	183600	284745755	5000	5000	5000	5000	0
6	20240415	183500	284745755	5000	5000	5000	5000	0
7	20240415	183400	284745755	5000	5000	5000	5000	0
8	20240415	183300	284745755	5000	5000	5000	5000	0
9	20240415	183200	284745755	5000	5000	5000	5000	0
10	20240415	183100	284745755	5000	5000	5000	5000	0
11	20240415	183000	284745755	5000	5000	5000	5000	0
12	20240415	182900	284745755	5000	5000	5000	5000	0
13	20240415	182800	284745755	5000	5000	5000	5000	0
14	20240415	182700	284745755	5000	5000	5000	5000	0
15	20240415	182600	284745755	5000	5000	5000	5000	0
16	20240415	182500	284745755	5000	5000	5000	5000	0
17	20240415	182400	284745755	5000	5000	5000	5000	0
18	20240415	182300	284745755	5000	5000	5000	5000	0
19	20240415	182200	284745755	5000	5000	5000	5000	0
20	20240415	182100	284745755	5000	5000	5000	5000	0
21	20240415	182000	284745755	5000	5000	5000	5000	0
22	20240415	181900	284745755	5000	5000	5000	5000	0
23	20240415	181800	284745755	5000	5000	5000	5000	0
24	20240415	181700	284745755	5000	5000	5000	5000	0
25	20240415	181600	284745755	5000	5000	5000	5000	0
26	20240415	181500	284745755	5000	5000	5000	5000	0
27	20240415	181400	284745755	5000	5000	5000	5000	0
28	20240415	181300	284745755	5000	5000	5000	5000	0
29	20240415	181200	284745755	5000	5000	5000	5000	0
30	20240415	181100	284745755	5000	5000	5000	5000	0
31	20240415	181000	284745755	5000	5000	5000	5000	0
32	20240415	180900	284745755	5000	5000	5000	5000	869
33	20240415	180800	284745755	5000	5000	5000	5000	0
34	20240415	180700	284745755	5000	5000	5000	5000	0
35	20240415	180600	284745755	5000	5000	5000	5000	0
36	20240415	180500	284745755	5000	5000	5000	5000	0
37	20240415	180400	284745755	5000	5000	5000	5000	0
38	20240415	180300	284745755	5000	5000	5000	5000	0
39	20240415	180200	284745755	5000	5000	5000	5000	0
40	20240415	180100	284745755	5000	5000	5000	5000	0
41	20240415	180000	284745755	5000	5000	5000	5000	0
42	20240415	175900	284745755	5000	5000	5000	5000	0
43	20240415	175800	284745755	5000	5000	5000	5000	0
44	20240415	175700	284745755	5000	5000	5000	5000	0
45	20240415	175600	284745755	5000	5000	5000	5000	0
46	20240415	175500	284745755	5000	5000	5000	5000	0
47	20240415	175400	284745755	5000	5000	5000	5000	0
48	20240415	175300	284745755	5000	5000	5000	5000	0
49	20240415	175200	284745755	5000	5000	5000	5000	0
50	20240415	175100	284745755	5000	5000	5000	5000	0
51	20240415	175000	284745755	5000	5000	5000	5000	0
52	20240415	174900	284745755	5000	5000	5000	5000	0
53	20240415	174800	284745755	5000	5000	5000	5000	0
54	20240415	174700	284745755	5000	5000	5000	5000	0
55	20240415	174600	284745755	5000	5000	5000	5000	0
56	20240415	174500	284745755	5000	5000	5000	5000	0
57	20240415	174400	284745755	5000	5000	5000	5000	0
58	20240415	174300	284745755	5000	5000	5000	5000	0
59	20240415	174200	284745755	5000	5000	5000	5000	0
60	20240415	174100	284745755	5000	5000	5000	5000	0
61	20240415	174000	284745755	5000	5000	5000	5000	0
62	20240415	173900	284745755	5000	5000	5000	5000	869
63	20240415	173800	284745755	5000	5000	5000	5000	0
64	20240415	173700	284745755	5000	5000	5000	5000	0
65	20240415	173600	284745755	5000	5000	5000	5000	0
66	20240415	173500	284745755	5000	5000	5000	5000	0
67	20240415	173400	284745755	5000	5000	5000	5000	0
68	20240415	173300	284745755	5000	5000	5000	5000	0
69	20240415	173200	284745755	5000	5000	5000	5000	0
70	20240415	173100	284745755	5000	5000	5000	5000	0
71	20240415	173000	284745755	5000	5000	5000	5000	0
72	20240415	172900	284745755	5000	5000	5000	5000	0
73	20240415	172800	284745755	5000	5000	5000	5000	0
74	20240415	172700	284745755	5000	5000	5000	5000	0
75	20240415	172600	284745755	5000	5000	5000	5000	0
76	20240415	172500	284745755	5000	5000	5000	5000	0
77	20240415	172400	284745755	5000	5000	5000	5000	0
78	20240415	172300	284745755	5000	5000	5000	5000	0
79	20240415	172200	284745755	5000	5000	5000	5000	0
80	20240415	172100	284745755	5000	5000	5000	5000	0
81	20240415	172000	284745755	5000	5000	5000	5000	0
82	20240415	171900	284745755	5000	5000	5000	5000	0
83	20240415	171800	284745755	5000	5000	5000	5000	0
84	20240415	171700	284745755	5000	5000	5000	5000	0
85	20240415	171600	284745755	5000	5000	5000	5000	0
86	20240415	171500	284745755	5000	5000	5000	5000	0
87	20240415	171400	284745755	5000	5000	5000	5000	0
88	20240415	171300	284745755	5000	5000	5000	5000	0
89	20240415	171200	284745755	5000	5000	5000	5000	0
90	20240415	171100	284745755	5000	5000	5000	5000	0
91	20240415	171000	284745755	5000	5000	5000	5000	0
92	20240415	170900	284745755	5000	5000	5000	5000	869
93	20240415	170800	284745755	5000	5000	5000	5000	0
94	20240415	170700	284745755	5000	5000	5000	5000	0
95	20240415	170600	284745755	5000	5000	5000	5000	0
96	20240415	170500	284745755	5000	5000	5000	5000	0
97	20240415	170400	284745755	5000	5000	5000	5000	0
98	20240415	170300	284745755	5000	5000	5000	5000	0
99	20240415	170200	284745755	5000	5000	5000	5000	0
100	20240415	170100	284745755	5000	5000	5000	5000	0
101	20240415	170000	284745755	5000	5000	5000	5000	0
102	20240415	165900	284745755	5000	5000	5000	5000	0
103	20240415	165800	284745755	5000	5000	5000	5000	0
104	20240415	165700	284745755	5000	5000	5000	5000	0
105	20240415	165600	284745755	5000	5000	5000	5000	0
106	20240415	165500	284745755	5000	5000	5000	5000	0
107	20240415	165400	284745755	5000	5000	5000	5000	0
108	20240415	165300	284745755	5000	5000	5000	5000	0
109	20240415	165200	284745755	5000	5000	5000	5000	0
110	20240415	165100	284745755	5000	5000	5000	5000	0
111	20240415	165000	284745755	5000	5000	5000	5000	0
112	20240415	164900	284745755	5000	5000	5000	5000	0
113	20240415	164800	284745755	5000	5000	5000	5000	0
114	20240415	164700	284745755	5000	5000	5000	5000	0
115	20240415	164600	284745755	5000	5000	5000	5000	0
116	20240415	164500	284745755	5000	5000	5000	5000	0
117	20240415	164400	284745755	5000	5000	5000	5000	0
118	20240415	164300	284745755	5000	5000	5000	5000	0
119	20240415	164200	284745755	5000	5000	5000	5000	0
120	20240415	164100	284745755	5000	5000	5000	5000	0
121	20240415	164000	284745755	5000	5000	5000	5000	0
122	20240415	163900	284745755	5000	5000	5000	5000	869
123	20240415	163800	284745755	5000	5000	5000	5000	0
124	20240415	163700	284745755	5000	5000	5000	5000	0
125	20240415	163600	284745755	5000	5000	5000	5000	0
126	20240415	163500	284745755	5000	5000	5000	5000	0
127	20240415	163400	284745755	5000	5000	5000	5000	0
128	20240415	163300	284745755	5000	5000	5000	5000	0
129	20240415	163200	284745755	5000	5000	5000	5000	0
130	20240415	163100	284745755	5000	5000	5000	5000	0
131	20240415	163000	284745755	5000	5000	5000	5000	0
132	20240415	162900	284745755	5000	5000	5000	5000	0
133	20240415	162800	284745755	5000	5000	5000	5000	0
134	20240415	162700	284745755	5000	5000	5000	5000	0
135	20240415	162600	284745755	5000	5000	5000	5000	0
136	20240415	162500	284745755	5000	5000	5000	5000	0
137	20240415	162400	284745755	5000	5000	5000	5000	0
138	20240415	162300	284745755	5000	5000	5000	5000	0
139	20240415	162200	284745755	5000	5000	5000	5000	0
140	20240415	162100	284745755	5000	5000	5000	5000	0
141	20240415	162000	284745755	5000	5000	5000	5000	0
142	20240415	161900	284745755	5000	5000	5000	5000	0
143	20240415	161800	284745755	5000	5000	5000	5000	0
144	20240415	161700	284745755	5000	5000	5000	5000	0
145	20240415	161600	284745755	5000	5000	5000	5000	0
146	20240415	161500	284745755	5000	5000	5000	5000	0
147	20240415	161400	284745755	5000	5000	5000	5000	0
148	20240415	161300	284745755	5000	5000	5000	5000	0
149	20240415	161200	284745755	5000	5000	5000	5000	0
150	20240415	161100	284745755	5000	5000	5000	5000	0
151	20240415	161000	284745755	5000	5000	5000	5000	0
152	20240415	160900	284745755	5000	5000	5000	5000	869
153	20240415	160800	284745755	5000	5000	5000	5000	0
154	20240415	160700	284745755	5000	5000	5000	5000	0
155	20240415	160600	284745755	5000	5000	5000	5000	0
156	20240415	160500	284745755	5000	5000	5000	5000	0
157	20240415	160400	284745755	5000	5000	5000	5000	0
158	20240415	160300	284745755	5000	5000	5000	5000	0
159	20240415	160200	284745755	5000	5000	5000	5000	0
160	20240415	160100	284745755	5000	5000	5000	5000	0
161	20240415	160000	284745755	5000	5000	5000	5000	0
162	20240415	155900	284745755	5000	5000	5000	5000	0
163	20240415	155800	284745755	5000	5000	5000	5000	0
164	20240415	155700	284745755	5000	5000	5000	5000	0
165	20240415	155600	284745755	5000	5000	5000	5000	0
166	20240415	155500	284745755	5000	5000	5000	5000	0
167	20240415	155400	284745755	5000	5000	5000	5000	0
168	20240415	155300	284745755	5000	5000	5000	5000	0
169	20240415	155200	284745755	5000	5000	5000	5000	0
170	20240415	155100	284745755	5000	5000	5000	5000	0
171	20240415	155000	284745755	5000	5000	5000	5000	0
172	20240415	154900	284745755	5000	5000	5000	5000	0
173	20240415	154800	284745755	5000	5000	5000	5000	0
174	20240415	154700	284745755	5000	5000	5000	5000	0
175	20240415	154600	284745755	5000	5000	5000	5000	0
176	20240415	154500	284745755	5000	5000	5000	5000	0
177	20240415	154400	284745755	5000	5000	5000	5000	0
178	20240415	154300	284745755	5000	5000	5000	5000	0
179	20240415	154200	284745755	5000	5000	5000	5000	0
180	20240415	154100	284745755	5000	5000	5000	5000	0
181	20240415	154000	284745755	5000	5000	5000	5000	0
182	20240415	153900	284745755	5000	5000	5000	5000	869
183	20240415	153800	284745755	5000	5000	5000	5000	0
184	20240415	153700	284745755	5000	5000	5000	5000	0
185	20240415	153600	284745755	5000	5000	5000	5000	0
186	20240415	153500	284745755	5000	5000	5000	5000	0
187	20240415	153400	284745755	5000	5000	5000	5000	0
188	20240415	153300	284745755	5000	5000	5000	5000	0
189	20240415	153200	284745755	5000	5000	5000	5000	0
190	20240415	153100	284745755	5000	5000	5000	5000	0
191	20240415	153000	284745755	5000	5000	5000	5000	869
192	20240415	152900	280400755	5000	5000	5000	5000	0
193	20240415	152800	280400755	5000	5000	5000	5000	0
194	20240415	152700	280400755	5000	5000	5000	5000	0
195	20240415	152600	280400755	5000	5000	5000	5000	0
196	20240415	152500	280400755	5000	5000	5000	5000	0
197	20240415	152400	280400755	5000	5000	5000	5000	0
198	20240415	152300	280400755	5000	5000	5000	5000	0
199	20240415	152200	280400755	5000	5000	5000	5000	0
200	20240415	152100	280400755	5000	5000	5000	5000	0
201	20240415	152000	280400755	5000	5000	5000	5000	0
202	20240415	151900	280400755	5000	5000	5000	5000	0
203	20240415	151800	280400755	5000	5000	5000	5000	1
204	20240415	151700	280395755	5000	5000	5000	5000	0
205	20240415	151600	280395755	5000	5000	5000	5000	0
206	20240415	151500	280395755	5000	5000	5000	5000	0
207	20240415	151400	280395755	5000	4990	5000	4990	1335
208	20240415	151300	273726055	4990	4990	4990	4990	314
209	20240415	151200	272159195	4990	4990	4990	4990	686
210	20240415	151100	268736055	4990	4990	4990	4990	0
211	20240415	151000	268736055	4990	4985	4990	4980	8
212	20240415	150900	268696180	4985	4980	4985	4980	599
213	20240415	150800	265710170	4980	4980	4980	4980	26
214	20240415	150700	265580690	4985	4985	4985	4985	0
215	20240415	150600	265580690	4985	4980	4985	4980	2
216	20240415	150500	265570725	4980	4980	4980	4980	301
217	20240415	150400	264071745	4980	4985	4985	4980	102
218	20240415	150300	263563285	4985	4985	4985	4985	0
219	20240415	150200	263563285	4985	4980	4985	4980	2
220	20240415	150100	263553320	4985	4985	4985	4985	65
221	20240415	150000	263229295	4980	4980	4980	4980	0
222	20240415	145900	263229295	4980	4980	4980	4980	0
223	20240415	145800	263229295	4980	4980	4980	4980	4
224	20240415	145700	263209375	4985	4985	4985	4985	0
225	20240415	145600	263209375	4985	4985	4985	4985	0
226	20240415	145500	263209375	4985	4985	4985	4985	909
227	20240415	145400	258678010	4985	4985	4985	4985	91
228	20240415	145300	258224375	4980	4980	4980	4980	0
229	20240415	145200	258224375	4980	4980	4980	4980	87
230	20240415	145100	257791115	4980	4980	4980	4980	0
231	20240415	145000	257791115	4980	4980	4980	4980	87
232	20240415	144900	257357855	4980	4980	4980	4980	0
233	20240415	144800	257357855	4980	4980	4980	4980	3
234	20240415	144700	257342915	4980	4980	4980	4980	500
235	20240415	144600	254852915	4990	4990	4990	4990	0
236	20240415	144500	254852915	4990	4990	4990	4990	0
237	20240415	144400	254852915	4990	4990	4990	4990	0
238	20240415	144300	254852915	4990	4990	4990	4990	2
239	20240415	144200	254842935	4990	4990	4990	4990	0
240	20240415	144100	254842935	4990	4990	4990	4990	0
241	20240415	144000	254842935	4990	4990	4990	4990	1
242	20240415	143900	254837945	4990	4990	4990	4990	0
243	20240415	143800	254837945	4990	4990	4990	4990	0
244	20240415	143700	254837945	4990	4990	4990	4990	0
245	20240415	143600	254837945	4990	4990	4990	4990	100
246	20240415	143500	254338945	4990	4990	4990	4990	2
247	20240415	143400	254328965	4990	4990	4990	4990	0
248	20240415	143300	254328965	4990	4990	4990	4990	0
249	20240415	143200	254328965	4990	4990	4990	4990	3
250	20240415	143100	254313995	4990	4990	4990	4980	411
251	20240415	143000	252265975	4990	4990	4990	4990	0
252	20240415	142900	252265975	4990	4990	4990	4990	0
253	20240415	142800	252265975	4990	4990	4990	4990	0
254	20240415	142700	252265975	4990	4990	4990	4990	0
255	20240415	142600	252265975	4990	4990	4990	4990	0
256	20240415	142500	252265975	4990	4990	4990	4990	0
257	20240415	142400	252265975	4990	4990	4990	4990	0
258	20240415	142300	252265975	4990	4990	4990	4990	4
259	20240415	142200	252246015	4990	4990	4990	4990	0
260	20240415	142100	252246015	4990	4990	4990	4990	9
261	20240415	142000	252201105	4995	4995	4995	4995	0
262	20240415	141900	252201105	4995	4995	4995	4995	2
263	20240415	141800	252191115	4995	4995	4995	4995	0
264	20240415	141700	252191115	4995	4995	4995	4995	0
265	20240415	141600	252191115	4995	4995	4995	4995	0
266	20240415	141500	252191115	4995	4995	4995	4995	0
267	20240415	141400	252191115	4995	4995	4995	4995	0
268	20240415	141300	252191115	4995	4995	4995	4995	0
269	20240415	141200	252191115	4995	4995	4995	4995	0
270	20240415	141100	252191115	4995	4995	4995	4995	60
271	20240415	141000	251891415	4995	4995	4995	4995	30
272	20240415	140900	251741565	4995	4990	4995	4990	30
273	20240415	140800	251591755	4990	4990	4990	4990	0
274	20240415	140700	251591755	4990	4990	4990	4990	119
275	20240415	140600	250997945	4990	4990	4990	4990	95
276	20240415	140500	250523895	4990	4990	4990	4990	0
277	20240415	140400	250523895	4990	4990	4990	4990	100
278	20240415	140300	250024895	4995	4995	4995	4995	0
279	20240415	140200	250024895	4995	4995	4995	4995	0
280	20240415	140100	250024895	4995	4995	4995	4995	0
281	20240415	140000	250024895	4995	4995	4995	4995	1
282	20240415	135900	250019900	4985	4985	4985	4985	100
283	20240415	135800	249521400	4985	4985	4985	4985	54
284	20240415	135700	249252210	4990	4990	4990	4990	99
285	20240415	135600	248758200	4990	4990	4990	4990	0
286	20240415	135500	248758200	4990	4990	4990	4990	0
287	20240415	135400	248758200	4990	4990	4990	4990	0
288	20240415	135300	248758200	4990	4990	4990	4990	228
289	20240415	135200	247620480	4985	4985	4985	4985	0
290	20240415	135100	247620480	4985	4985	4985	4985	1
291	20240415	135000	247615495	4980	4980	4980	4980	0
292	20240415	134900	247615495	4980	4980	4980	4980	366
293	20240415	134800	245792815	4980	4980	4980	4980	0
294	20240415	134700	245792815	4980	4975	4980	4975	167
295	20240415	134600	244961480	4980	4980	4980	4980	0
296	20240415	134500	244961480	4980	4980	4980	4980	0
297	20240415	134400	244961480	4980	4980	4980	4980	2
298	20240415	134300	244951520	4980	4980	4980	4980	1
299	20240415	134200	244946540	4980	4980	4980	4980	0
300	20240415	134100	244946540	4980	4980	4980	4980	0
301	20240415	134000	244946540	4980	4980	4980	4980	73
302	20240415	133900	244583000	4990	4990	4990	4990	0
303	20240415	133800	244583000	4990	4990	4990	4990	0
304	20240415	133700	244583000	4990	4990	4990	4990	1
305	20240415	133600	244578010	4990	4990	4990	4990	0
306	20240415	133500	244578010	4990	4990	4990	4990	0
307	20240415	133400	244578010	4990	4990	4990	4990	0
308	20240415	133300	244578010	4990	4990	4990	4990	0
309	20240415	133200	244578010	4990	4990	4990	4990	200
310	20240415	133100	243580010	4990	4990	4990	4990	0
311	20240415	133000	243580010	4990	4990	4990	4990	0
312	20240415	132900	243580010	4990	4980	4990	4975	244
313	20240415	132800	242365480	4990	4990	4990	4990	0
314	20240415	132700	242365480	4990	4990	4990	4990	0
315	20240415	132600	242365480	4990	4990	4990	4990	0
316	20240415	132500	242365480	4990	4990	4990	4990	0
317	20240415	132400	242365480	4990	4990	4990	4990	1
318	20240415	132300	242360490	4990	4990	4990	4990	3
319	20240415	132200	242345520	4990	4990	4990	4990	0
320	20240415	132100	242345520	4990	4990	4990	4990	0
321	20240415	132000	242345520	4990	4990	4990	4990	0
322	20240415	131900	242345520	4990	4990	4990	4990	0
323	20240415	131800	242345520	4990	4990	4990	4990	0
324	20240415	131700	242345520	4990	4990	4990	4990	0
325	20240415	131600	242345520	4990	4990	4990	4990	1
326	20240415	131500	242340530	4970	4970	4970	4970	0
327	20240415	131400	242340530	4970	4970	4970	4970	0
328	20240415	131300	242340530	4970	4970	4970	4970	0
329	20240415	131200	242340530	4970	4980	4980	4970	652
330	20240415	131100	239096840	4980	4980	4980	4980	0
331	20240415	131000	239096840	4980	4980	4980	4980	8
332	20240415	130900	239057000	4990	4990	4990	4990	0
333	20240415	130800	239057000	4990	4985	4990	4985	51
334	20240415	130700	238802515	4990	4990	4990	4990	0
335	20240415	130600	238802515	4990	4990	4990	4990	0
336	20240415	130500	238802515	4990	4990	4990	4990	0
337	20240415	130400	238802515	4990	4990	4990	4990	100
338	20240415	130300	238303515	4985	4985	4985	4985	0
339	20240415	130200	238303515	4985	4985	4985	4985	1
340	20240415	130100	238298530	4985	4985	4985	4985	0
341	20240415	130000	238298530	4985	4985	4985	4985	0
342	20240415	125900	238298530	4985	4985	4985	4985	0
343	20240415	125800	238298530	4985	4985	4985	4985	0
344	20240415	125700	238298530	4985	4985	4985	4985	1
345	20240415	125600	238293545	4985	4985	4985	4985	5
346	20240415	125500	238268620	4985	4985	4985	4985	99
347	20240415	125400	237775105	4985	4985	4985	4985	1
348	20240415	125300	237770120	4985	4985	4985	4985	0
349	20240415	125200	237770120	4985	4985	4985	4985	1
350	20240415	125100	237765135	4985	4985	4985	4985	0
351	20240415	125000	237765135	4985	4985	4985	4985	1
352	20240415	124900	237760150	4985	4985	4985	4985	0
353	20240415	124800	237760150	4985	4985	4985	4985	0
354	20240415	124700	237760150	4985	4985	4985	4985	0
355	20240415	124600	237760150	4985	4985	4985	4985	0
356	20240415	124500	237760150	4985	4985	4985	4985	20
357	20240415	124400	237660450	4985	4985	4985	4980	97
358	20240415	124300	237177190	4990	4990	4990	4990	0
359	20240415	124200	237177190	4990	4990	4990	4990	0
360	20240415	124100	237177190	4990	4990	4990	4990	0
361	20240415	124000	237177190	4990	4990	4990	4990	0
362	20240415	123900	237177190	4990	4990	4990	4980	18
363	20240415	123800	237087450	4990	4990	4990	4990	0
364	20240415	123700	237087450	4990	4990	4990	4990	0
365	20240415	123600	237087450	4990	4990	4990	4990	10
366	20240415	123500	237037550	4990	4990	4990	4990	0
367	20240415	123400	237037550	4990	4990	4990	4990	0
368	20240415	123300	237037550	4990	4990	4990	4990	1
369	20240415	123200	237032560	4985	4985	4985	4985	272
370	20240415	123100	235676640	4980	4980	4980	4980	5
371	20240415	123000	235651740	4980	4980	4980	4980	10
372	20240415	122900	235601940	4980	4980	4980	4980	0
373	20240415	122800	235601940	4980	4980	4980	4980	5
374	20240415	122700	235577040	4980	4980	4980	4980	0
375	20240415	122600	235577040	4980	4980	4980	4980	257
376	20240415	122500	234297180	4980	4970	4980	4970	488
377	20240415	122400	231868925	4970	4970	4970	4970	2
378	20240415	122300	231858985	4970	4970	4970	4970	0
379	20240415	122200	231858985	4970	4970	4970	4970	7
380	20240415	122100	231824195	4970	4970	4970	4970	50
381	20240415	122000	231575695	4970	4970	4970	4965	56
382	20240415	121900	231297390	4970	4970	4970	4970	10
383	20240415	121800	231247690	4970	4970	4970	4970	10
384	20240415	121700	231197990	4970	4970	4970	4970	30
385	20240415	121600	231048890	4970	4970	4970	4970	50
386	20240415	121500	230800390	4970	4970	4970	4970	192
387	20240415	121400	229846150	4975	4975	4975	4975	10
388	20240415	121300	229796400	4975	4980	4980	4975	214
389	20240415	121200	228731730	4980	4980	4980	4980	0
390	20240415	121100	228731730	4980	4980	4980	4980	0
391	20240415	121000	228731730	4980	4980	4980	4980	21
392	20240415	120900	228627150	4980	4975	4980	4975	490
393	20240415	120800	226187470	4970	4970	4970	4970	10
394	20240415	120700	226137770	4975	4975	4975	4975	300
395	20240415	120600	224645270	4975	4975	4975	4975	0
396	20240415	120500	224645270	4975	4975	4975	4975	48
397	20240415	120400	224406470	4975	4975	4975	4975	0
398	20240415	120300	224406470	4975	4975	4975	4975	0
399	20240415	120200	224406470	4975	4975	4975	4975	5
400	20240415	120100	224381595	4975	4975	4975	4975	0
401	20240415	120000	224381595	4975	4965	4975	4965	160
402	20240415	115900	223586780	4965	4960	4965	4960	118
403	20240415	115800	223001495	4960	4960	4960	4960	0
404	20240415	115700	223001495	4960	4960	4960	4960	1
405	20240415	115600	222996535	4960	4960	4960	4960	0
406	20240415	115500	222996535	4960	4960	4960	4960	1
407	20240415	115400	222991575	4955	4955	4955	4955	56
408	20240415	115300	222714095	4955	4955	4955	4955	0
409	20240415	115200	222714095	4955	4955	4955	4955	0
410	20240415	115100	222714095	4955	4955	4955	4955	0
411	20240415	115000	222714095	4955	4955	4955	4955	0
412	20240415	114900	222714095	4955	4955	4955	4955	120
413	20240415	114800	222119495	4955	4960	4960	4955	19
414	20240415	114700	222025345	4960	4960	4960	4960	170
415	20240415	114600	221182145	4960	4960	4960	4960	1
416	20240415	114500	221177185	4965	4965	4965	4965	0
417	20240415	114400	221177185	4965	4965	4965	4965	3
418	20240415	114300	221162290	4970	4970	4970	4970	0
419	20240415	114200	221162290	4970	4970	4970	4970	0
420	20240415	114100	221162290	4970	4965	4970	4965	98
421	20240415	114000	220675715	4960	4955	4960	4955	229
422	20240415	113900	219540280	4955	4955	4955	4955	6
423	20240415	113800	219510550	4955	4955	4955	4955	5
424	20240415	113700	219485775	4955	4955	4955	4955	10
425	20240415	113600	219436225	4955	4955	4955	4955	0
426	20240415	113500	219436225	4955	4955	4955	4955	0
427	20240415	113400	219436225	4955	4955	4955	4955	0
428	20240415	113300	219436225	4955	4955	4955	4955	10
429	20240415	113200	219386675	4955	4955	4955	4955	10
430	20240415	113100	219337125	4960	4960	4960	4960	0
431	20240415	113000	219337125	4960	4960	4960	4960	0
432	20240415	112900	219337125	4960	4960	4960	4960	1
433	20240415	112800	219332165	4940	4975	4975	4940	9060
434	20240415	112700	174390080	4980	4980	4980	4980	154
435	20240415	112600	173623160	4980	4980	4980	4980	265
436	20240415	112500	172303460	4980	4980	4980	4980	149
437	20240415	112400	171561440	4980	4980	4980	4980	0
438	20240415	112300	171561440	4980	4980	4980	4980	51
439	20240415	112200	171307460	4980	4980	4980	4980	0
440	20240415	112100	171307460	4980	4980	4980	4980	0
441	20240415	112000	171307460	4980	4980	4980	4980	0
442	20240415	111900	171307460	4980	4980	4980	4980	20
443	20240415	111800	171207860	4980	4980	4980	4980	20
444	20240415	111700	171108260	4980	4980	4980	4980	0
445	20240415	111600	171108260	4980	4980	4980	4980	0
446	20240415	111500	171108260	4980	4980	4980	4980	9
447	20240415	111400	171063440	4980	4980	4980	4980	12
448	20240415	111300	171003680	4975	4975	4975	4975	2
449	20240415	111200	170993730	4975	4975	4975	4975	0
450	20240415	111100	170993730	4975	4975	4975	4975	8
451	20240415	111000	170953930	4975	4980	4980	4975	112
452	20240415	110900	170396630	4985	4985	4985	4985	0
453	20240415	110800	170396630	4985	4985	4985	4985	0
454	20240415	110700	170396630	4985	4985	4985	4985	0
455	20240415	110600	170396630	4985	4985	4985	4985	1
456	20240415	110500	170391645	4980	4980	4980	4980	0
457	20240415	110400	170391645	4980	4980	4980	4980	21
458	20240415	110300	170287065	4980	4980	4980	4980	0
459	20240415	110200	170287065	4980	4980	4980	4980	0
460	20240415	110100	170287065	4980	4980	4980	4980	0
461	20240415	110000	170287065	4980	4980	4980	4975	131
462	20240415	105900	169635185	4980	4980	4980	4980	0
463	20240415	105800	169635185	4980	4980	4980	4980	10
464	20240415	105700	169585385	4980	4980	4980	4980	31
465	20240415	105600	169431005	4975	4975	4975	4975	110
466	20240415	105500	168883755	4975	4975	4975	4975	134
467	20240415	105400	168217105	4980	4980	4980	4980	0
468	20240415	105300	168217105	4980	4980	4980	4980	0
469	20240415	105200	168217105	4980	4980	4980	4980	0
470	20240415	105100	168217105	4980	4980	4980	4980	0
471	20240415	105000	168217105	4980	4975	4980	4975	101
472	20240415	104900	167714380	4980	4980	4980	4980	5
473	20240415	104800	167689480	4980	4975	4980	4975	79
474	20240415	104700	167296450	4980	4980	4980	4980	0
475	20240415	104600	167296450	4980	4975	4980	4975	50
476	20240415	104500	167047690	4980	4985	4985	4980	61
477	20240415	104400	166743610	4980	4980	4980	4980	587
478	20240415	104300	163820350	4985	4985	4985	4985	10
479	20240415	104200	163770500	4985	4980	4985	4980	190
480	20240415	104100	162824200	4985	4985	4985	4985	1
481	20240415	104000	162819215	4985	4985	4985	4985	3
482	20240415	103900	162804260	4985	4985	4985	4985	26
483	20240415	103800	162674650	4985	4985	4985	4985	9
484	20240415	103700	162629785	4985	4985	4985	4985	22
485	20240415	103600	162520115	4985	4985	4985	4985	25
486	20240415	103500	162395490	4985	4985	4985	4985	0
487	20240415	103400	162395490	4985	4985	4985	4985	0
488	20240415	103300	162395490	4985	4985	4985	4985	2
489	20240415	103200	162385520	4980	4985	4985	4980	10
490	20240415	103100	162335705	4990	4990	4990	4990	0
491	20240415	103000	162335705	4990	4985	4990	4980	238
492	20240415	102900	161150440	4985	4985	4985	4985	20
493	20240415	102800	161050740	4985	4985	4985	4985	30
494	20240415	102700	160901190	4985	4990	4990	4985	88
495	20240415	102600	160462460	4990	4985	4990	4985	273
496	20240415	102500	159101505	4985	4985	4985	4980	387
497	20240415	102400	157173145	4985	4985	4985	4985	18
498	20240415	102300	157083415	4985	4980	4985	4980	9
499	20240415	102200	157038555	4985	4985	4985	4985	0
500	20240415	102100	157038555	4985	4985	4985	4985	1
501	20240415	102000	157033570	4985	4985	4985	4985	0
502	20240415	101900	157033570	4985	4985	4985	4985	1
503	20240415	101800	157028585	4990	4995	4995	4990	9
504	20240415	101700	156983635	4970	4985	5000	4970	882
505	20240415	101600	152594915	4975	4975	4975	4975	0
506	20240415	101500	152594915	4975	4975	4975	4975	97
507	20240415	101400	152112340	4975	4970	4975	4970	394
508	20240415	101300	150153660	4975	4980	4985	4970	3472
509	20240415	101200	132870310	4985	4985	4985	4985	115
510	20240415	101100	132297035	4985	4985	4985	4985	5
511	20240415	101000	132272110	4985	4990	4990	4985	421
512	20240415	100900	130172775	4985	4985	4985	4985	0
513	20240415	100800	130172775	4985	4985	4985	4985	39
514	20240415	100700	129978360	4990	4990	4990	4990	290
515	20240415	100600	128531260	4990	4995	4995	4990	138
516	20240415	100500	127842020	4995	4995	4995	4995	10
517	20240415	100400	127792070	4995	4995	4995	4995	0
518	20240415	100300	127792070	4995	4995	4995	4995	2
519	20240415	100200	127782080	5000	5000	5000	5000	0
520	20240415	100100	127782080	5000	5000	5000	5000	0
521	20240415	100000	127782080	5000	5000	5000	5000	81
522	20240415	095900	127377080	5010	5010	5010	5010	0
523	20240415	095800	127377080	5010	5010	5010	5010	5
524	20240415	095700	127352030	5010	5020	5020	5010	6
525	20240415	095600	127321920	5020	5020	5020	5020	1
526	20240415	095500	127316900	5000	5000	5000	5000	0
527	20240415	095400	127316900	5000	5000	5000	5000	0
528	20240415	095300	127316900	5000	5000	5000	5000	0
529	20240415	095200	127316900	5000	5000	5000	5000	14
530	20240415	095100	127246900	5000	5000	5000	5000	10
531	20240415	095000	127196900	5000	5000	5000	5000	0
532	20240415	094900	127196900	5000	5000	5000	5000	2
533	20240415	094800	127186900	5000	5000	5000	5000	1
534	20240415	094700	127181900	5000	5000	5000	4985	101
535	20240415	094600	126678280	4985	4990	4995	4985	254
536	20240415	094500	125410820	5000	5000	5000	5000	17
537	20240415	094400	125325820	4985	4990	4990	4985	2
538	20240415	094300	125315845	4985	4995	4995	4985	707
539	20240415	094200	121788035	4995	4995	4995	4995	29
540	20240415	094100	121643180	4995	4995	4995	4995	43
541	20240415	094000	121428395	4995	5000	5000	4995	62
542	20240415	093900	121118600	5000	5000	5000	5000	15
543	20240415	093800	121043600	5000	5000	5000	5000	2
544	20240415	093700	121033600	5000	5000	5000	5000	31
545	20240415	093600	120878600	5000	5000	5000	5000	0
546	20240415	093500	120878600	5000	4995	5000	4990	197
547	20240415	093400	119895545	4990	4990	4990	4990	999
548	20240415	093300	114910535	4985	4985	4990	4985	581
549	20240415	093200	112013750	4985	4990	4990	4975	55
550	20240415	093100	111739600	4975	4975	4975	4975	9
551	20240415	093000	111694825	4975	4990	5000	4975	2716
552	20240415	092900	98144685	5000	4990	5000	4990	25
553	20240415	092800	98019860	4990	4990	4990	4990	50
554	20240415	092700	97770360	4990	4990	4990	4990	121
555	20240415	092600	97166570	4985	4985	4985	4985	200
556	20240415	092500	96169570	4980	4980	4980	4980	0
557	20240415	092400	96169570	4980	4970	4980	4970	1145
558	20240415	092300	90476770	4970	4970	4970	4970	210
559	20240415	092200	89433070	4965	4970	4970	4965	1130
560	20240415	092100	83818440	4970	4975	4980	4970	1174
561	20240415	092000	77981325	4980	4980	4980	4975	1281
562	20240415	091900	71601950	4980	4985	4990	4980	186
563	20240415	091800	70674755	4990	4990	4990	4990	76
564	20240415	091700	70295515	4990	5000	5000	4990	3668
565	20240415	091600	51962730	5010	5010	5010	5010	63
566	20240415	091500	51647100	5010	5010	5010	5010	0
567	20240415	091400	51647100	5010	5010	5010	5010	89
568	20240415	091300	51201210	5010	5010	5010	5010	921
569	20240415	091200	46587000	5020	5020	5020	5020	0
570	20240415	091100	46587000	5020	5030	5030	5020	610
571	20240415	091000	43524770	5020	5020	5020	5020	0
572	20240415	090900	43524770	5020	5030	5030	5020	715
573	20240415	090800	39931420	5030	5010	5030	5010	872
574	20240415	090700	35548040	5010	5020	5020	5010	148
575	20240415	090600	34805100	5020	5030	5030	5010	636
576	20240415	090500	31609650	5010	5040	5040	5010	1501
577	20240415	090400	24072180	5070	5070	5070	5070	1
578	20240415	090300	24067110	5070	5080	5080	5070	203
579	20240415	090200	23037870	5080	5040	5080	5030	89
580	20240415	090100	22590140	5080	5080	5080	5080	2001
581	20240415	090000	12425060	5080	5090	5090	5020	2454