KissMeData/005010/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184200	2885685475	5030	5030	5030	5030	23659
3	20240401	184100	2885685475	5030	5030	5030	5030	0
4	20240401	184000	2885685475	5030	5030	5030	5030	0
5	20240401	183900	2885685475	5030	5030	5030	5030	0
6	20240401	183800	2885685475	5030	5030	5030	5030	0
7	20240401	183700	2885685475	5030	5030	5030	5030	0
8	20240401	183600	2885685475	5030	5030	5030	5030	0
9	20240401	183500	2885685475	5030	5030	5030	5030	0
10	20240401	183400	2885685475	5030	5030	5030	5030	0
11	20240401	183300	2885685475	5030	5030	5030	5030	0
12	20240401	183200	2885685475	5030	5030	5030	5030	0
13	20240401	183100	2885685475	5030	5030	5030	5030	0
14	20240401	183000	2885685475	5030	5030	5030	5030	0
15	20240401	182900	2885685475	5030	5030	5030	5030	0
16	20240401	182800	2885685475	5030	5030	5030	5030	0
17	20240401	182700	2885685475	5030	5030	5030	5030	0
18	20240401	182600	2885685475	5030	5030	5030	5030	0
19	20240401	182500	2885685475	5030	5030	5030	5030	0
20	20240401	182400	2885685475	5030	5030	5030	5030	0
21	20240401	182300	2885685475	5030	5030	5030	5030	0
22	20240401	182200	2885685475	5030	5030	5030	5030	0
23	20240401	182100	2885685475	5030	5030	5030	5030	0
24	20240401	182000	2885685475	5030	5030	5030	5030	0
25	20240401	181900	2885685475	5030	5030	5030	5030	0
26	20240401	181800	2885685475	5030	5030	5030	5030	0
27	20240401	181700	2885685475	5030	5030	5030	5030	0
28	20240401	181600	2885685475	5030	5030	5030	5030	0
29	20240401	181500	2885685475	5030	5030	5030	5030	0
30	20240401	181400	2885685475	5030	5030	5030	5030	0
31	20240401	181300	2885685475	5030	5030	5030	5030	0
32	20240401	181200	2885685475	5030	5030	5030	5030	23659
33	20240401	181100	2885685475	5030	5030	5030	5030	0
34	20240401	181000	2885685475	5030	5030	5030	5030	0
35	20240401	180900	2885685475	5030	5030	5030	5030	0
36	20240401	180800	2885685475	5030	5030	5030	5030	0
37	20240401	180700	2885685475	5030	5030	5030	5030	0
38	20240401	180600	2885685475	5030	5030	5030	5030	0
39	20240401	180500	2885685475	5030	5030	5030	5030	0
40	20240401	180400	2885685475	5030	5030	5030	5030	0
41	20240401	180300	2885685475	5030	5030	5030	5030	0
42	20240401	180200	2885685475	5030	5030	5030	5030	0
43	20240401	180100	2885685475	5030	5030	5030	5030	0
44	20240401	180000	2885685475	5030	5030	5030	5030	0
45	20240401	175900	2885685475	5030	5030	5030	5030	0
46	20240401	175800	2885685475	5030	5030	5030	5030	0
47	20240401	175700	2885685475	5030	5030	5030	5030	0
48	20240401	175600	2885685475	5030	5030	5030	5030	0
49	20240401	175500	2885685475	5030	5030	5030	5030	0
50	20240401	175400	2885685475	5030	5030	5030	5030	0
51	20240401	175300	2885685475	5030	5030	5030	5030	0
52	20240401	175200	2885685475	5030	5030	5030	5030	0
53	20240401	175100	2885685475	5030	5030	5030	5030	0
54	20240401	175000	2885685475	5030	5030	5030	5030	0
55	20240401	174900	2885685475	5030	5030	5030	5030	0
56	20240401	174800	2885685475	5030	5030	5030	5030	0
57	20240401	174700	2885685475	5030	5030	5030	5030	0
58	20240401	174600	2885685475	5030	5030	5030	5030	0
59	20240401	174500	2885685475	5030	5030	5030	5030	0
60	20240401	174400	2885685475	5030	5030	5030	5030	0
61	20240401	174300	2885685475	5030	5030	5030	5030	0
62	20240401	174200	2885685475	5030	5030	5030	5030	23659
63	20240401	174100	2885685475	5030	5030	5030	5030	0
64	20240401	174000	2885685475	5030	5030	5030	5030	0
65	20240401	173900	2885685475	5030	5030	5030	5030	0
66	20240401	173800	2885685475	5030	5030	5030	5030	0
67	20240401	173700	2885685475	5030	5030	5030	5030	0
68	20240401	173600	2885685475	5030	5030	5030	5030	0
69	20240401	173500	2885685475	5030	5030	5030	5030	0
70	20240401	173400	2885685475	5030	5030	5030	5030	0
71	20240401	173300	2885685475	5030	5030	5030	5030	0
72	20240401	173200	2885685475	5030	5030	5030	5030	0
73	20240401	173100	2885685475	5030	5030	5030	5030	0
74	20240401	173000	2885685475	5030	5030	5030	5030	0
75	20240401	172900	2885685475	5030	5030	5030	5030	0
76	20240401	172800	2885685475	5030	5030	5030	5030	0
77	20240401	172700	2885685475	5030	5030	5030	5030	0
78	20240401	172600	2885685475	5030	5030	5030	5030	0
79	20240401	172500	2885685475	5030	5030	5030	5030	0
80	20240401	172400	2885685475	5030	5030	5030	5030	0
81	20240401	172300	2885685475	5030	5030	5030	5030	0
82	20240401	172200	2885685475	5030	5030	5030	5030	0
83	20240401	172100	2885685475	5030	5030	5030	5030	0
84	20240401	172000	2885685475	5030	5030	5030	5030	0
85	20240401	171900	2885685475	5030	5030	5030	5030	0
86	20240401	171800	2885685475	5030	5030	5030	5030	0
87	20240401	171700	2885685475	5030	5030	5030	5030	0
88	20240401	171600	2885685475	5030	5030	5030	5030	0
89	20240401	171500	2885685475	5030	5030	5030	5030	0
90	20240401	171400	2885685475	5030	5030	5030	5030	0
91	20240401	171300	2885685475	5030	5030	5030	5030	0
92	20240401	171200	2885685475	5030	5030	5030	5030	23659
93	20240401	171100	2885685475	5030	5030	5030	5030	0
94	20240401	171000	2885685475	5030	5030	5030	5030	0
95	20240401	170900	2885685475	5030	5030	5030	5030	0
96	20240401	170800	2885685475	5030	5030	5030	5030	0
97	20240401	170700	2885685475	5030	5030	5030	5030	0
98	20240401	170600	2885685475	5030	5030	5030	5030	0
99	20240401	170500	2885685475	5030	5030	5030	5030	0
100	20240401	170400	2885685475	5030	5030	5030	5030	0
101	20240401	170300	2885685475	5030	5030	5030	5030	0
102	20240401	170200	2885685475	5030	5030	5030	5030	0
103	20240401	170100	2885685475	5030	5030	5030	5030	0
104	20240401	170000	2885685475	5030	5030	5030	5030	0
105	20240401	165900	2885685475	5030	5030	5030	5030	0
106	20240401	165800	2885685475	5030	5030	5030	5030	0
107	20240401	165700	2885685475	5030	5030	5030	5030	0
108	20240401	165600	2885685475	5030	5030	5030	5030	0
109	20240401	165500	2885685475	5030	5030	5030	5030	0
110	20240401	165400	2885685475	5030	5030	5030	5030	0
111	20240401	165300	2885685475	5030	5030	5030	5030	0
112	20240401	165200	2885685475	5030	5030	5030	5030	0
113	20240401	165100	2885685475	5030	5030	5030	5030	0
114	20240401	165000	2885685475	5030	5030	5030	5030	0
115	20240401	164900	2885685475	5030	5030	5030	5030	0
116	20240401	164800	2885685475	5030	5030	5030	5030	0
117	20240401	164700	2885685475	5030	5030	5030	5030	0
118	20240401	164600	2885685475	5030	5030	5030	5030	0
119	20240401	164500	2885685475	5030	5030	5030	5030	0
120	20240401	164400	2885685475	5030	5030	5030	5030	0
121	20240401	164300	2885685475	5030	5030	5030	5030	0
122	20240401	164200	2885685475	5030	5030	5030	5030	23659
123	20240401	164100	2885685475	5030	5030	5030	5030	0
124	20240401	164000	2885685475	5030	5030	5030	5030	0
125	20240401	163900	2885685475	5030	5030	5030	5030	0
126	20240401	163800	2885685475	5030	5030	5030	5030	0
127	20240401	163700	2885685475	5030	5030	5030	5030	0
128	20240401	163600	2885685475	5030	5030	5030	5030	0
129	20240401	163500	2885685475	5030	5030	5030	5030	0
130	20240401	163400	2885685475	5030	5030	5030	5030	0
131	20240401	163300	2885685475	5030	5030	5030	5030	0
132	20240401	163200	2885685475	5030	5030	5030	5030	0
133	20240401	163100	2885685475	5030	5030	5030	5030	0
134	20240401	163000	2885685475	5030	5030	5030	5030	0
135	20240401	162900	2885685475	5030	5030	5030	5030	0
136	20240401	162800	2885685475	5030	5030	5030	5030	0
137	20240401	162700	2885685475	5030	5030	5030	5030	0
138	20240401	162600	2885685475	5030	5030	5030	5030	0
139	20240401	162500	2885685475	5030	5030	5030	5030	0
140	20240401	162400	2885685475	5030	5030	5030	5030	0
141	20240401	162300	2885685475	5030	5030	5030	5030	0
142	20240401	162200	2885685475	5030	5030	5030	5030	0
143	20240401	162100	2885685475	5030	5030	5030	5030	0
144	20240401	162000	2885685475	5030	5030	5030	5030	0
145	20240401	161900	2885685475	5030	5030	5030	5030	0
146	20240401	161800	2885685475	5030	5030	5030	5030	0
147	20240401	161700	2885685475	5030	5030	5030	5030	0
148	20240401	161600	2885685475	5030	5030	5030	5030	0
149	20240401	161500	2885685475	5030	5030	5030	5030	0
150	20240401	161400	2885685475	5030	5030	5030	5030	0
151	20240401	161300	2885685475	5030	5030	5030	5030	0
152	20240401	161200	2885685475	5030	5030	5030	5030	23659
153	20240401	161100	2885685475	5030	5030	5030	5030	0
154	20240401	161000	2885685475	5030	5030	5030	5030	0
155	20240401	160900	2885685475	5030	5030	5030	5030	0
156	20240401	160800	2885685475	5030	5030	5030	5030	0
157	20240401	160700	2885685475	5030	5030	5030	5030	0
158	20240401	160600	2885685475	5030	5030	5030	5030	0
159	20240401	160500	2885685475	5030	5030	5030	5030	0
160	20240401	160400	2885685475	5030	5030	5030	5030	0
161	20240401	160300	2885685475	5030	5030	5030	5030	0
162	20240401	160200	2885685475	5030	5030	5030	5030	0
163	20240401	160100	2885685475	5030	5030	5030	5030	0
164	20240401	160000	2885685475	5030	5030	5030	5030	0
165	20240401	155900	2885685475	5030	5030	5030	5030	0
166	20240401	155800	2885685475	5030	5030	5030	5030	0
167	20240401	155700	2885685475	5030	5030	5030	5030	0
168	20240401	155600	2885685475	5030	5030	5030	5030	0
169	20240401	155500	2885685475	5030	5030	5030	5030	0
170	20240401	155400	2885685475	5030	5030	5030	5030	0
171	20240401	155300	2885685475	5030	5030	5030	5030	0
172	20240401	155200	2885685475	5030	5030	5030	5030	0
173	20240401	155100	2885685475	5030	5030	5030	5030	0
174	20240401	155000	2885685475	5030	5030	5030	5030	0
175	20240401	154900	2885685475	5030	5030	5030	5030	0
176	20240401	154800	2885685475	5030	5030	5030	5030	0
177	20240401	154700	2885685475	5030	5030	5030	5030	0
178	20240401	154600	2885685475	5030	5030	5030	5030	0
179	20240401	154500	2885685475	5030	5030	5030	5030	0
180	20240401	154400	2885685475	5030	5030	5030	5030	0
181	20240401	154300	2885685475	5030	5030	5030	5030	0
182	20240401	154200	2885685475	5030	5030	5030	5030	23659
183	20240401	154100	2885685475	5030	5030	5030	5030	0
184	20240401	154000	2885685475	5030	5030	5030	5030	0
185	20240401	153900	2885685475	5030	5030	5030	5030	0
186	20240401	153800	2885685475	5030	5030	5030	5030	0
187	20240401	153700	2885685475	5030	5030	5030	5030	0
188	20240401	153600	2885685475	5030	5030	5030	5030	0
189	20240401	153500	2885685475	5030	5030	5030	5030	0
190	20240401	153400	2885685475	5030	5030	5030	5030	0
191	20240401	153300	2885685475	5030	5030	5030	5030	0
192	20240401	153200	2885685475	5030	5030	5030	5030	0
193	20240401	153100	2885685475	5030	5030	5030	5030	0
194	20240401	153000	2885685475	5030	5030	5030	5030	23659
195	20240401	152900	2766680705	5020	5020	5020	5020	0
196	20240401	152800	2766680705	5020	5020	5020	5020	0
197	20240401	152700	2766680705	5020	5020	5020	5020	0
198	20240401	152600	2766680705	5020	5020	5020	5020	0
199	20240401	152500	2766680705	5020	5020	5020	5020	0
200	20240401	152400	2766680705	5020	5020	5020	5020	0
201	20240401	152300	2766680705	5020	5020	5020	5020	0
202	20240401	152200	2766680705	5020	5020	5020	5020	0
203	20240401	152100	2766680705	5020	5020	5020	5020	0
204	20240401	152000	2766680705	5020	5020	5020	5020	0
205	20240401	151900	2766680705	5020	5010	5020	4985	34602
206	20240401	151800	2593766110	5010	5020	5020	5010	9868
207	20240401	151700	2544250370	5020	5020	5020	5020	210
208	20240401	151600	2543196170	5020	5020	5020	5020	43
209	20240401	151500	2542980310	5020	5020	5020	5020	41
210	20240401	151400	2542774490	5020	5020	5020	5020	60
211	20240401	151300	2542473290	5020	5000	5020	5000	10865
212	20240401	151200	2488019540	5000	5000	5010	5000	190
213	20240401	151100	2487069530	5000	5000	5010	5000	125
214	20240401	151000	2486444520	5000	5000	5010	5000	2115
215	20240401	150900	2475869510	5000	5000	5010	5000	161
216	20240401	150800	2475064500	5000	5000	5000	5000	359
217	20240401	150700	2473269500	5000	5000	5010	5000	161
218	20240401	150600	2472464490	5000	5010	5010	5000	98
219	20240401	150500	2471974040	5010	5010	5010	5010	47
220	20240401	150400	2471738570	5010	5010	5010	5010	241
221	20240401	150300	2470531160	5010	5010	5010	5010	1
222	20240401	150200	2470526150	5000	5010	5010	5000	228
223	20240401	150100	2469386140	5000	5000	5000	5000	300
224	20240401	150000	2467886140	5000	5000	5000	5000	2138
225	20240401	145900	2457196140	5000	5010	5010	5000	501
226	20240401	145800	2454691130	5010	5010	5010	5010	0
227	20240401	145700	2454691130	5010	5000	5010	5000	476
228	20240401	145600	2452311120	5010	4995	5010	4995	601
229	20240401	145500	2449309110	5000	5000	5000	5000	20
230	20240401	145400	2449209110	5010	5000	5010	4985	40170
231	20240401	145300	2248656095	5010	5010	5010	5010	12
232	20240401	145200	2248595975	5010	5010	5010	5010	22
233	20240401	145100	2248485755	5010	5010	5010	5010	371
234	20240401	145000	2246627045	5020	5020	5020	5010	43
235	20240401	144900	2246411235	5010	5010	5020	5010	171
236	20240401	144800	2245554515	5020	5020	5020	5020	78
237	20240401	144700	2245162955	5020	5010	5020	5010	2564
238	20240401	144600	2232317305	5010	5010	5010	5010	3535
239	20240401	144500	2214606955	5010	5020	5020	5010	2064
240	20240401	144400	2204266205	5020	5020	5020	5020	3
241	20240401	144300	2204251145	5020	5020	5020	5020	1
242	20240401	144200	2204246125	5020	5020	5020	5020	2
243	20240401	144100	2204236085	5010	5010	5010	5010	19369
244	20240401	144000	2107197395	5010	5000	5010	5000	223
245	20240401	143900	2106080375	5000	5000	5000	5000	4
246	20240401	143800	2106060375	5000	5000	5000	5000	3256
247	20240401	143700	2089780375	5010	5000	5010	5000	972
248	20240401	143600	2084920355	5000	5000	5000	5000	68
249	20240401	143500	2084580355	5000	5000	5000	5000	0
250	20240401	143400	2084580355	5000	5000	5000	5000	309
251	20240401	143300	2083035355	5000	5000	5000	5000	12
252	20240401	143200	2082975355	5000	5000	5000	5000	1
253	20240401	143100	2082970355	5000	5000	5000	5000	500
254	20240401	143000	2080470355	5000	5000	5000	5000	3719
255	20240401	142900	2061875355	5000	5000	5010	5000	267
256	20240401	142800	2060540335	5010	5010	5010	5010	40
257	20240401	142700	2060339935	5010	5010	5010	5010	1
258	20240401	142600	2060334925	5010	5000	5010	5000	6904
259	20240401	142500	2025814875	5000	5000	5000	4995	5052
260	20240401	142400	2000556065	5010	5010	5010	5010	2
261	20240401	142300	2000546045	5000	5010	5010	5000	32
262	20240401	142200	2000386025	5000	4995	5000	4995	22291
263	20240401	142100	1888931280	5000	5000	5000	4995	1054
264	20240401	142000	1883661540	4995	5000	5000	4995	410
265	20240401	141900	1881613585	5000	5000	5000	5000	2
266	20240401	141800	1881603585	5000	5000	5000	5000	43
267	20240401	141700	1881388585	4995	5000	5000	4995	617
268	20240401	141600	1878304100	5000	5000	5000	5000	12
269	20240401	141500	1878244100	5000	4995	5000	4995	15
270	20240401	141400	1878169165	4995	4995	4995	4995	32
271	20240401	141300	1878009325	4995	4995	4995	4995	2
272	20240401	141200	1877999335	4995	4995	4995	4995	6001
273	20240401	141100	1848024340	5000	4990	5000	4990	5001
274	20240401	141000	1823069340	4990	5000	5000	4990	1820
275	20240401	140900	1813987030	4995	4995	4995	4995	3052
276	20240401	140800	1798742290	5000	5000	5000	5000	0
277	20240401	140700	1798742290	5000	4995	5000	4995	1027
278	20240401	140600	1793612415	4995	4995	4995	4990	1190
279	20240401	140500	1787668625	4990	4990	4990	4990	52
280	20240401	140400	1787409145	4990	4995	4995	4990	4840
281	20240401	140300	1763234970	4995	5000	5000	4995	3328
282	20240401	140200	1746611605	5000	4995	5000	4995	96
283	20240401	140100	1746131855	4995	5000	5000	4995	52
284	20240401	140000	1745872105	4995	5000	5000	4995	3
285	20240401	135900	1745857110	5000	5000	5000	5000	2
286	20240401	135800	1745847110	5000	5000	5000	5000	225
287	20240401	135700	1744722110	4995	5000	5000	4995	702
288	20240401	135600	1741215610	5000	5000	5000	5000	2
289	20240401	135500	1741205610	4995	4995	4995	4995	3511
290	20240401	135400	1723668165	4995	4995	4995	4995	2
291	20240401	135300	1723658175	4995	4995	4995	4995	2
292	20240401	135200	1723648185	4990	4995	4995	4990	11
293	20240401	135100	1723593290	4995	4995	4995	4995	302
294	20240401	135000	1722084800	4995	4995	4995	4995	92
295	20240401	134900	1721625260	4995	4995	4995	4995	878
296	20240401	134800	1717239650	4995	4995	4995	4995	0
297	20240401	134700	1717239650	4995	4995	4995	4995	502
298	20240401	134600	1714732160	5000	4995	5000	4995	5
299	20240401	134500	1714707170	4995	4995	4995	4995	368
300	20240401	134400	1712869010	5000	4995	5000	4995	4401
301	20240401	134300	1690886010	5000	5000	5000	5000	1
302	20240401	134200	1690881010	5000	5000	5000	5000	0
303	20240401	134100	1690881010	5000	4995	5000	4995	2004
304	20240401	134000	1680871020	4995	4990	4995	4990	3403
305	20240401	133900	1663890040	4995	4995	4995	4995	0
306	20240401	133800	1663890040	4995	4995	4995	4995	98
307	20240401	133700	1663400530	4995	4995	4995	4995	2
308	20240401	133600	1663390540	4995	4995	4995	4995	228
309	20240401	133500	1662251680	4995	4995	4995	4995	30
310	20240401	133400	1662101830	4995	4995	4995	4995	2
311	20240401	133300	1662091840	4995	4995	4995	4995	11
312	20240401	133200	1662036895	4995	4995	4995	4995	145
313	20240401	133100	1661312620	4995	4990	4995	4990	2535
314	20240401	133000	1648652960	4990	4985	4990	4985	2053
315	20240401	132900	1638408745	4985	4990	4990	4985	99
316	20240401	132800	1637914975	4990	4985	4990	4985	1037
317	20240401	132700	1632745520	4990	4990	4990	4990	2
318	20240401	132600	1632735540	4985	4990	4995	4985	6076
319	20240401	132500	1602440505	4995	4995	4995	4995	21
320	20240401	132400	1602335610	4995	4990	4995	4990	2002
321	20240401	132300	1592345620	4995	4995	4995	4990	77
322	20240401	132200	1591961275	4995	4995	4995	4995	0
323	20240401	132100	1591961275	4995	4995	4995	4995	180
324	20240401	132000	1591062175	4995	4995	4995	4995	62
325	20240401	131900	1590752485	4990	4995	4995	4990	965
326	20240401	131800	1585936885	4995	4995	4995	4995	22
327	20240401	131700	1585826995	4995	4995	4995	4995	2
328	20240401	131600	1585817005	4990	4995	4995	4990	455
329	20240401	131500	1583546545	4990	4990	4990	4990	0
330	20240401	131400	1583546545	4990	4990	4995	4990	1073
331	20240401	131300	1578192265	4995	4995	4995	4995	2
332	20240401	131200	1578182275	4995	4995	4995	4995	210
333	20240401	131100	1577133325	4995	4990	4995	4990	3351
334	20240401	131000	1560395335	4995	4990	4995	4990	117
335	20240401	130900	1559811445	4990	4990	4990	4990	884
336	20240401	130800	1555400285	4995	4995	4995	4990	62
337	20240401	130700	1555090850	4990	4990	4995	4990	104
338	20240401	130600	1554571880	4990	4995	4995	4990	554
339	20240401	130500	1551807410	4995	4990	4995	4990	97
340	20240401	130400	1551323180	4995	4995	4995	4995	2
341	20240401	130300	1551313190	4990	4995	4995	4990	256
342	20240401	130200	1550035720	4990	4990	4990	4990	0
343	20240401	130100	1550035720	4990	4995	4995	4990	3
344	20240401	130000	1550020740	4990	5000	5000	4990	1735
345	20240401	125900	1541359610	5000	5000	5000	5000	0
346	20240401	125800	1541359610	5000	5000	5000	5000	10
347	20240401	125700	1541309610	5000	5000	5000	5000	2
348	20240401	125600	1541299610	5000	5000	5000	5000	0
349	20240401	125500	1541299610	5000	5000	5000	5000	2
350	20240401	125400	1541289610	5000	5000	5000	5000	12
351	20240401	125300	1541229610	5000	5000	5000	4995	3703
352	20240401	125200	1522733060	5000	5000	5000	5000	85
353	20240401	125100	1522308060	5000	5000	5000	5000	62
354	20240401	125000	1521998060	5000	5000	5000	5000	13
355	20240401	124900	1521933060	5000	5000	5000	5000	26
356	20240401	124800	1521803060	5000	5000	5000	4995	104
357	20240401	124700	1521283065	5000	5000	5000	5000	163
358	20240401	124600	1520468065	5000	5000	5000	5000	3324
359	20240401	124500	1503848065	4995	4995	4995	4995	8880
360	20240401	124400	1459492465	5000	4995	5000	4995	42
361	20240401	124300	1459282665	5000	5000	5000	5000	2
362	20240401	124200	1459272665	5000	5000	5000	5000	0
363	20240401	124100	1459272665	5000	5000	5000	5000	389
364	20240401	124000	1457327665	5000	5000	5000	5000	600
365	20240401	123900	1454327665	5000	5000	5000	5000	10
366	20240401	123800	1454277665	5000	5000	5000	4995	108
367	20240401	123700	1453737690	5000	5000	5000	5000	1538
368	20240401	123600	1446047690	5000	5000	5000	5000	1817
369	20240401	123500	1436962690	4995	4995	4995	4995	1877
370	20240401	123400	1427587075	4995	4995	4995	4995	54
371	20240401	123300	1427317345	4995	4995	4995	4995	905
372	20240401	123200	1422796870	4995	4995	4995	4995	1263
373	20240401	123100	1416488185	5000	5000	5000	5000	2
374	20240401	123000	1416478185	5000	5000	5000	5000	3
375	20240401	122900	1416463185	5000	5000	5000	5000	1
376	20240401	122800	1416458185	4995	4995	4995	4995	1546
377	20240401	122700	1408735915	4995	4995	4995	4995	208
378	20240401	122600	1407696955	4995	4995	4995	4995	1
379	20240401	122500	1407691960	4995	4995	4995	4995	913
380	20240401	122400	1403131525	5000	5000	5000	5000	13
381	20240401	122300	1403066525	5000	5000	5000	5000	103
382	20240401	122200	1402551525	5000	5000	5000	5000	250
383	20240401	122100	1401301525	5000	5000	5000	5000	41
384	20240401	122000	1401096525	5000	4995	5000	4995	686
385	20240401	121900	1397669945	4995	4995	4995	4995	102
386	20240401	121800	1397160455	4995	4995	4995	4995	600
387	20240401	121700	1394163455	4995	4995	4995	4995	2
388	20240401	121600	1394153465	4995	5000	5000	4995	428
389	20240401	121500	1392015600	4995	4995	4995	4995	0
390	20240401	121400	1392015600	4995	5000	5000	4995	3308
391	20240401	121300	1375490600	5000	5000	5000	5000	15
392	20240401	121200	1375415600	4995	5000	5000	4995	3
393	20240401	121100	1375400610	4995	4995	4995	4995	0
394	20240401	121000	1375400610	4995	5000	5000	4995	302
395	20240401	120900	1373891110	5000	5000	5000	5000	14
396	20240401	120800	1373821110	5000	5000	5000	5000	1000
397	20240401	120700	1368821110	5000	5000	5000	4995	6023
398	20240401	120600	1338706210	4995	4995	5000	4995	703
399	20240401	120500	1335192210	5000	5000	5000	5000	0
400	20240401	120400	1335192210	5000	5000	5000	5000	54
401	20240401	120300	1334922210	5000	5010	5010	5000	2835
402	20240401	120200	1320738860	5010	5010	5010	5010	2
403	20240401	120100	1320728840	5010	5010	5010	5010	0
404	20240401	120000	1320728840	5010	5010	5010	5000	267
405	20240401	115900	1319392720	5020	5000	5020	5000	4702
406	20240401	115800	1295849610	5010	5010	5020	5010	10433
407	20240401	115700	1243570280	5010	4990	5010	4990	18226
408	20240401	115600	1152492680	4990	4985	4990	4985	2013
409	20240401	115500	1142455520	4985	4985	4985	4985	1002
410	20240401	115400	1137460550	4980	4980	4980	4980	4695
411	20240401	115300	1114079450	4985	4985	4985	4985	3
412	20240401	115200	1114064495	4980	4985	4985	4980	5001
413	20240401	115100	1089159510	4985	4985	4985	4985	277
414	20240401	115000	1087778665	4985	4990	4990	4985	443
415	20240401	114900	1085570295	4990	4990	4990	4990	302
416	20240401	114800	1084063315	4990	4985	4990	4985	5157
417	20240401	114700	1058355620	4990	4990	4995	4990	507
418	20240401	114600	1055824390	4985	4990	4990	4985	5001
419	20240401	114500	1030894400	4985	4995	4995	4985	5003
420	20240401	114400	1005954420	4995	4995	4995	4985	4032
421	20240401	114300	985850115	4995	4990	4995	4990	183
422	20240401	114200	984936930	4990	4995	4995	4990	1502
423	20240401	114100	977441940	4990	4990	4990	4990	1549
424	20240401	114000	969712430	4995	4995	4995	4995	2
425	20240401	113900	969702440	4990	4990	4990	4985	10129
426	20240401	113800	919208730	4995	4995	4995	4995	2
427	20240401	113700	919198740	4990	4990	4990	4990	6779
428	20240401	113600	885371530	4990	4990	4995	4990	392
429	20240401	113500	883414070	4995	4995	4995	4995	2
430	20240401	113400	883404080	4990	4990	4990	4990	54
431	20240401	113300	883134620	4995	4995	4995	4995	17
432	20240401	113200	883049705	4990	4995	4995	4990	27
433	20240401	113100	882914885	4995	4995	4995	4995	14
434	20240401	113000	882844955	4995	4990	4995	4990	91
435	20240401	112900	882390855	4995	4995	4995	4995	2
436	20240401	112800	882380865	4990	4995	4995	4990	2355
437	20240401	112700	870629405	4990	4995	4995	4990	1164
438	20240401	112600	864820045	4995	4995	4995	4995	10
439	20240401	112500	864770095	4995	4995	4995	4995	21
440	20240401	112400	864665200	4995	4995	4995	4995	0
441	20240401	112300	864665200	4995	4995	4995	4995	112
442	20240401	112200	864105760	4995	4985	4995	4985	5376
443	20240401	112100	837279320	4990	4990	4990	4990	1035
444	20240401	112000	832114670	4990	4990	4990	4990	1100
445	20240401	111900	826625670	4990	4990	4990	4990	133
446	20240401	111800	825962000	4990	4985	4990	4985	22
447	20240401	111700	825852320	4990	4990	4990	4990	1459
448	20240401	111600	818571910	4990	4985	4990	4985	8
449	20240401	111500	818532015	4990	4990	4990	4990	1
450	20240401	111400	818527025	4990	4990	4990	4990	0
451	20240401	111300	818527025	4990	4995	4995	4990	2800
452	20240401	111200	804554860	4995	4995	4995	4995	2003
453	20240401	111100	794549875	5000	5000	5000	5000	2
454	20240401	111000	794539875	5000	5000	5000	5000	300
455	20240401	110900	793039875	5000	5000	5000	5000	303
456	20240401	110800	791524875	5000	5000	5000	5000	3
457	20240401	110700	791509875	5000	5000	5000	5000	19
458	20240401	110600	791414875	5000	5000	5000	5000	2
459	20240401	110500	791404875	5000	4995	5000	4995	1830
460	20240401	110400	782264015	4995	4995	4995	4990	1603
461	20240401	110300	774258845	4990	4995	4995	4990	2873
462	20240401	110200	759916485	5000	5000	5000	5000	5
463	20240401	110100	759891485	5000	5000	5000	5000	3
464	20240401	110000	759876485	4995	5000	5000	4995	837
465	20240401	105900	755691490	5000	5000	5000	5000	1
466	20240401	105800	755686490	5000	5000	5000	5000	1430
467	20240401	105700	748536490	5000	5000	5000	5000	0
468	20240401	105600	748536490	5000	4995	5000	4995	27
469	20240401	105500	748401610	5000	5000	5000	4995	109
470	20240401	105400	747856655	5000	5000	5000	5000	3
471	20240401	105300	747841655	5000	5000	5000	5000	67
472	20240401	105200	747506655	5000	4995	5000	4995	858
473	20240401	105100	743220930	4995	5000	5000	4995	243
474	20240401	105000	742007135	5000	4995	5000	4995	1617
475	20240401	104900	733927685	5000	4995	5000	4995	108
476	20240401	104800	733388215	4995	4995	5000	4995	106
477	20240401	104700	732858725	4995	5000	5000	4995	2079
478	20240401	104600	722474060	4995	4995	5000	4995	104
479	20240401	104500	721954575	5000	4995	5000	4995	61
480	20240401	104400	721649865	5000	5010	5010	4995	62
481	20240401	104300	721340080	4995	4995	4995	4995	99
482	20240401	104200	720845575	5000	5010	5010	4995	55
483	20240401	104100	720570785	5010	5000	5010	5000	125
484	20240401	104000	719945755	5000	5010	5010	5000	4622
485	20240401	103900	696834415	5010	5010	5010	5010	3
486	20240401	103800	696819385	5010	5010	5010	5010	5
487	20240401	103700	696794335	5010	5010	5010	5010	2
488	20240401	103600	696784315	5010	5010	5010	5010	0
489	20240401	103500	696784315	5010	5010	5010	5010	2403
490	20240401	103400	684745285	5010	5010	5010	5000	1532
491	20240401	103300	677070455	5000	5010	5010	5000	11828
492	20240401	103200	617893515	5020	5020	5020	5020	3
493	20240401	103100	617878455	5020	5020	5020	5020	3
494	20240401	103000	617863395	5020	5020	5020	5010	1072
495	20240401	102900	612482045	5020	5020	5020	5010	611
496	20240401	102800	609415435	5020	5020	5020	5020	296
497	20240401	102700	607929515	5010	5020	5020	5010	821
498	20240401	102600	603816285	5020	5020	5020	5020	100
499	20240401	102500	603314285	5020	5020	5020	5020	831
500	20240401	102400	599142665	5020	5010	5020	5010	109
501	20240401	102300	598596535	5020	5020	5020	5020	2012
502	20240401	102200	588496295	5020	5020	5020	5010	64
503	20240401	102100	588175515	5020	5020	5020	5020	1487
504	20240401	102000	580710775	5010	5020	5020	5010	135
505	20240401	101900	580033295	5020	5020	5020	5020	2526
506	20240401	101800	567352775	5020	5010	5020	5010	503
507	20240401	101700	564832715	5010	5020	5020	5010	47
508	20240401	101600	564597225	5020	5020	5020	5020	2389
509	20240401	101500	552604445	5020	5020	5020	5010	1681
510	20240401	101400	544175825	5030	5020	5030	5020	3353
511	20240401	101300	527343755	5020	5020	5020	5020	2002
512	20240401	101200	517293715	5010	5010	5020	5010	554
513	20240401	101100	514517675	5020	5010	5020	5010	1598
514	20240401	101000	506511675	5010	5010	5010	5010	1520
515	20240401	100900	498896475	5010	5010	5010	5010	38
516	20240401	100800	498706095	5010	5010	5010	5010	2802
517	20240401	100700	484668075	5010	5000	5010	5000	3434
518	20240401	100600	467497995	5000	5000	5000	5000	273
519	20240401	100500	466132995	5000	5000	5000	4995	61
520	20240401	100400	465828040	5000	5000	5000	5000	17
521	20240401	100300	465743040	5000	4995	5000	4995	290
522	20240401	100200	464294325	4995	4995	4995	4995	1281
523	20240401	100100	457895730	4990	5000	5000	4990	226
524	20240401	100000	456767390	4995	5000	5000	4990	957
525	20240401	095900	451987415	4995	4995	5000	4995	161
526	20240401	095800	451183210	5000	4995	5000	4995	107
527	20240401	095700	450648725	5000	5000	5000	4995	108
528	20240401	095600	450108770	4995	5000	5000	4995	59
529	20240401	095500	449814045	4995	4995	5000	4995	23
530	20240401	095400	449699135	5000	5000	5000	4995	160
531	20240401	095300	448899405	5000	5000	5000	5000	45
532	20240401	095200	448674405	4995	4995	4995	4990	920
533	20240401	095100	444079050	4995	4995	4995	4995	75
534	20240401	095000	443704425	4995	5000	5000	4990	7241
535	20240401	094900	407542045	4995	5000	5000	4995	144
536	20240401	094800	406822360	5000	4995	5000	4995	192
537	20240401	094700	405862805	5000	4995	5000	4995	1281
538	20240401	094600	399458560	4995	5000	5000	4995	12
539	20240401	094500	399398610	4995	4995	4995	4995	54
540	20240401	094400	399128880	5000	5000	5000	5000	251
541	20240401	094300	397873880	4995	4995	4995	4985	3737
542	20240401	094200	379236105	4990	4995	4995	4990	10
543	20240401	094100	379186200	4990	4990	4990	4990	0
544	20240401	094000	379186200	4990	4985	4990	4985	490
545	20240401	093900	376741145	4990	4990	4990	4990	111
546	20240401	093800	376187255	4990	4990	4990	4980	65
547	20240401	093700	375863535	4980	4985	4985	4980	1624
548	20240401	093600	367775430	4985	4985	4985	4985	760
549	20240401	093500	363986830	4985	4985	4985	4985	411
550	20240401	093400	361937995	4985	4980	4985	4980	74
551	20240401	093300	361569385	4985	4980	4985	4980	929
552	20240401	093200	356942960	4980	4980	4980	4975	77
553	20240401	093100	356559545	4980	4980	4980	4975	1407
554	20240401	093000	349557255	4980	4985	4985	4980	9015
555	20240401	092900	304661815	4985	4995	4995	4980	1675
556	20240401	092800	296312230	4995	4985	4995	4985	3220
557	20240401	092700	280260020	4990	4990	4990	4990	791
558	20240401	092600	276312930	4990	4985	4990	4985	2409
559	20240401	092500	264292920	4985	4985	4985	4985	716
560	20240401	092400	260723660	4990	4990	4990	4990	1203
561	20240401	092300	254720690	4995	4995	4995	4985	1253
562	20240401	092200	248468955	4995	4985	4995	4980	909
563	20240401	092100	243937890	4980	4990	4995	4980	8469
564	20240401	092000	201710350	4990	5000	5000	4990	9149
565	20240401	091900	156034255	5000	5010	5010	5000	16
566	20240401	091800	155954225	5000	5010	5010	5000	401
567	20240401	091700	153949215	5010	5010	5010	5010	24
568	20240401	091600	153828975	5000	5000	5000	5000	141
569	20240401	091500	153123975	5000	5000	5000	4995	124
570	20240401	091400	152503980	4995	5000	5000	4995	237
571	20240401	091300	151319480	4995	4995	5000	4990	614
572	20240401	091200	148252890	4995	4990	5000	4990	4041
573	20240401	091100	128054095	4995	4990	4995	4985	1104
574	20240401	091000	122545905	4990	4990	4990	4990	3112
575	20240401	090900	107017025	4995	4995	4995	4995	111
576	20240401	090800	106462580	4990	5000	5000	4990	2925
577	20240401	090700	91866810	5000	4990	5000	4990	909
578	20240401	090600	87330600	5000	5000	5000	4990	303
579	20240401	090500	85817600	5000	4990	5000	4990	1088
580	20240401	090400	80378380	4990	4995	5010	4985	2229
581	20240401	090300	69253360	4995	4990	5020	4990	2340
582	20240401	090200	57566050	4995	4995	4995	4995	2
583	20240401	090100	57556060	5030	5020	5030	4990	5025
584	20240401	090000	32413140	5040	5030	5040	5000	6412