KissMeData/017480/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185700	250473540	5080	5080	5080	5080	726
3	20240405	185600	250473540	5080	5080	5080	5080	0
4	20240405	185500	250473540	5080	5080	5080	5080	0
5	20240405	185400	250473540	5080	5080	5080	5080	0
6	20240405	185300	250473540	5080	5080	5080	5080	0
7	20240405	185200	250473540	5080	5080	5080	5080	0
8	20240405	185100	250473540	5080	5080	5080	5080	0
9	20240405	185000	250473540	5080	5080	5080	5080	0
10	20240405	184900	250473540	5080	5080	5080	5080	0
11	20240405	184800	250473540	5080	5080	5080	5080	0
12	20240405	184700	250473540	5080	5080	5080	5080	0
13	20240405	184600	250473540	5080	5080	5080	5080	0
14	20240405	184500	250473540	5080	5080	5080	5080	0
15	20240405	184400	250473540	5080	5080	5080	5080	0
16	20240405	184300	250473540	5080	5080	5080	5080	0
17	20240405	184200	250473540	5080	5080	5080	5080	0
18	20240405	184100	250473540	5080	5080	5080	5080	0
19	20240405	184000	250473540	5080	5080	5080	5080	0
20	20240405	183900	250473540	5080	5080	5080	5080	0
21	20240405	183800	250473540	5080	5080	5080	5080	0
22	20240405	183700	250473540	5080	5080	5080	5080	0
23	20240405	183600	250473540	5080	5080	5080	5080	0
24	20240405	183500	250473540	5080	5080	5080	5080	0
25	20240405	183400	250473540	5080	5080	5080	5080	0
26	20240405	183300	250473540	5080	5080	5080	5080	0
27	20240405	183200	250473540	5080	5080	5080	5080	0
28	20240405	183100	250473540	5080	5080	5080	5080	0
29	20240405	183000	250473540	5080	5080	5080	5080	0
30	20240405	182900	250473540	5080	5080	5080	5080	0
31	20240405	182800	250473540	5080	5080	5080	5080	0
32	20240405	182700	250473540	5080	5080	5080	5080	726
33	20240405	182600	250473540	5080	5080	5080	5080	0
34	20240405	182500	250473540	5080	5080	5080	5080	0
35	20240405	182400	250473540	5080	5080	5080	5080	0
36	20240405	182300	250473540	5080	5080	5080	5080	0
37	20240405	182200	250473540	5080	5080	5080	5080	0
38	20240405	182100	250473540	5080	5080	5080	5080	0
39	20240405	182000	250473540	5080	5080	5080	5080	0
40	20240405	181900	250473540	5080	5080	5080	5080	0
41	20240405	181800	250473540	5080	5080	5080	5080	0
42	20240405	181700	250473540	5080	5080	5080	5080	0
43	20240405	181600	250473540	5080	5080	5080	5080	0
44	20240405	181500	250473540	5080	5080	5080	5080	0
45	20240405	181400	250473540	5080	5080	5080	5080	0
46	20240405	181300	250473540	5080	5080	5080	5080	0
47	20240405	181200	250473540	5080	5080	5080	5080	0
48	20240405	181100	250473540	5080	5080	5080	5080	0
49	20240405	181000	250473540	5080	5080	5080	5080	0
50	20240405	180900	250473540	5080	5080	5080	5080	0
51	20240405	180800	250473540	5080	5080	5080	5080	0
52	20240405	180700	250473540	5080	5080	5080	5080	0
53	20240405	180600	250473540	5080	5080	5080	5080	0
54	20240405	180500	250473540	5080	5080	5080	5080	0
55	20240405	180400	250473540	5080	5080	5080	5080	0
56	20240405	180300	250473540	5080	5080	5080	5080	0
57	20240405	180200	250473540	5080	5080	5080	5080	0
58	20240405	180100	250473540	5080	5080	5080	5080	0
59	20240405	180000	250473540	5080	5080	5080	5080	0
60	20240405	175900	250473540	5080	5080	5080	5080	0
61	20240405	175800	250473540	5080	5080	5080	5080	0
62	20240405	175700	250473540	5080	5080	5080	5080	726
63	20240405	175600	250473540	5080	5080	5080	5080	0
64	20240405	175500	250473540	5080	5080	5080	5080	0
65	20240405	175400	250473540	5080	5080	5080	5080	0
66	20240405	175300	250473540	5080	5080	5080	5080	0
67	20240405	175200	250473540	5080	5080	5080	5080	0
68	20240405	175100	250473540	5080	5080	5080	5080	0
69	20240405	175000	250473540	5080	5080	5080	5080	0
70	20240405	174900	250473540	5080	5080	5080	5080	0
71	20240405	174800	250473540	5080	5080	5080	5080	0
72	20240405	174700	250473540	5080	5080	5080	5080	0
73	20240405	174600	250473540	5080	5080	5080	5080	0
74	20240405	174500	250473540	5080	5080	5080	5080	0
75	20240405	174400	250473540	5080	5080	5080	5080	0
76	20240405	174300	250473540	5080	5080	5080	5080	0
77	20240405	174200	250473540	5080	5080	5080	5080	0
78	20240405	174100	250473540	5080	5080	5080	5080	0
79	20240405	174000	250473540	5080	5080	5080	5080	0
80	20240405	173900	250473540	5080	5080	5080	5080	0
81	20240405	173800	250473540	5080	5080	5080	5080	0
82	20240405	173700	250473540	5080	5080	5080	5080	0
83	20240405	173600	250473540	5080	5080	5080	5080	0
84	20240405	173500	250473540	5080	5080	5080	5080	0
85	20240405	173400	250473540	5080	5080	5080	5080	0
86	20240405	173300	250473540	5080	5080	5080	5080	0
87	20240405	173200	250473540	5080	5080	5080	5080	0
88	20240405	173100	250473540	5080	5080	5080	5080	0
89	20240405	173000	250473540	5080	5080	5080	5080	0
90	20240405	172900	250473540	5080	5080	5080	5080	0
91	20240405	172800	250473540	5080	5080	5080	5080	0
92	20240405	172700	250473540	5080	5080	5080	5080	726
93	20240405	172600	250473540	5080	5080	5080	5080	0
94	20240405	172500	250473540	5080	5080	5080	5080	0
95	20240405	172400	250473540	5080	5080	5080	5080	0
96	20240405	172300	250473540	5080	5080	5080	5080	0
97	20240405	172200	250473540	5080	5080	5080	5080	0
98	20240405	172100	250473540	5080	5080	5080	5080	0
99	20240405	172000	250473540	5080	5080	5080	5080	0
100	20240405	171900	250473540	5080	5080	5080	5080	0
101	20240405	171800	250473540	5080	5080	5080	5080	0
102	20240405	171700	250473540	5080	5080	5080	5080	0
103	20240405	171600	250473540	5080	5080	5080	5080	0
104	20240405	171500	250473540	5080	5080	5080	5080	0
105	20240405	171400	250473540	5080	5080	5080	5080	0
106	20240405	171300	250473540	5080	5080	5080	5080	0
107	20240405	171200	250473540	5080	5080	5080	5080	0
108	20240405	171100	250473540	5080	5080	5080	5080	0
109	20240405	171000	250473540	5080	5080	5080	5080	0
110	20240405	170900	250473540	5080	5080	5080	5080	0
111	20240405	170800	250473540	5080	5080	5080	5080	0
112	20240405	170700	250473540	5080	5080	5080	5080	0
113	20240405	170600	250473540	5080	5080	5080	5080	0
114	20240405	170500	250473540	5080	5080	5080	5080	0
115	20240405	170400	250473540	5080	5080	5080	5080	0
116	20240405	170300	250473540	5080	5080	5080	5080	0
117	20240405	170200	250473540	5080	5080	5080	5080	0
118	20240405	170100	250473540	5080	5080	5080	5080	0
119	20240405	170000	250473540	5080	5080	5080	5080	0
120	20240405	165900	250473540	5080	5080	5080	5080	0
121	20240405	165800	250473540	5080	5080	5080	5080	0
122	20240405	165700	250473540	5080	5080	5080	5080	726
123	20240405	165600	250473540	5080	5080	5080	5080	0
124	20240405	165500	250473540	5080	5080	5080	5080	0
125	20240405	165400	250473540	5080	5080	5080	5080	0
126	20240405	165300	250473540	5080	5080	5080	5080	0
127	20240405	165200	250473540	5080	5080	5080	5080	0
128	20240405	165100	250473540	5080	5080	5080	5080	0
129	20240405	165000	250473540	5080	5080	5080	5080	0
130	20240405	164900	250473540	5080	5080	5080	5080	0
131	20240405	164800	250473540	5080	5080	5080	5080	0
132	20240405	164700	250473540	5080	5080	5080	5080	0
133	20240405	164600	250473540	5080	5080	5080	5080	0
134	20240405	164500	250473540	5080	5080	5080	5080	0
135	20240405	164400	250473540	5080	5080	5080	5080	0
136	20240405	164300	250473540	5080	5080	5080	5080	0
137	20240405	164200	250473540	5080	5080	5080	5080	0
138	20240405	164100	250473540	5080	5080	5080	5080	0
139	20240405	164000	250473540	5080	5080	5080	5080	0
140	20240405	163900	250473540	5080	5080	5080	5080	0
141	20240405	163800	250473540	5080	5080	5080	5080	0
142	20240405	163700	250473540	5080	5080	5080	5080	0
143	20240405	163600	250473540	5080	5080	5080	5080	0
144	20240405	163500	250473540	5080	5080	5080	5080	0
145	20240405	163400	250473540	5080	5080	5080	5080	0
146	20240405	163300	250473540	5080	5080	5080	5080	0
147	20240405	163200	250473540	5080	5080	5080	5080	0
148	20240405	163100	250473540	5080	5080	5080	5080	0
149	20240405	163000	250473540	5080	5080	5080	5080	0
150	20240405	162900	250473540	5080	5080	5080	5080	0
151	20240405	162800	250473540	5080	5080	5080	5080	0
152	20240405	162700	250473540	5080	5080	5080	5080	726
153	20240405	162600	250473540	5080	5080	5080	5080	0
154	20240405	162500	250473540	5080	5080	5080	5080	0
155	20240405	162400	250473540	5080	5080	5080	5080	0
156	20240405	162300	250473540	5080	5080	5080	5080	0
157	20240405	162200	250473540	5080	5080	5080	5080	0
158	20240405	162100	250473540	5080	5080	5080	5080	0
159	20240405	162000	250473540	5080	5080	5080	5080	0
160	20240405	161900	250473540	5080	5080	5080	5080	0
161	20240405	161800	250473540	5080	5080	5080	5080	0
162	20240405	161700	250473540	5080	5080	5080	5080	0
163	20240405	161600	250473540	5080	5080	5080	5080	0
164	20240405	161500	250473540	5080	5080	5080	5080	0
165	20240405	161400	250473540	5080	5080	5080	5080	0
166	20240405	161300	250473540	5080	5080	5080	5080	0
167	20240405	161200	250473540	5080	5080	5080	5080	0
168	20240405	161100	250473540	5080	5080	5080	5080	0
169	20240405	161000	250473540	5080	5080	5080	5080	0
170	20240405	160900	250473540	5080	5080	5080	5080	0
171	20240405	160800	250473540	5080	5080	5080	5080	0
172	20240405	160700	250473540	5080	5080	5080	5080	0
173	20240405	160600	250473540	5080	5080	5080	5080	0
174	20240405	160500	250473540	5080	5080	5080	5080	0
175	20240405	160400	250473540	5080	5080	5080	5080	0
176	20240405	160300	250473540	5080	5080	5080	5080	0
177	20240405	160200	250473540	5080	5080	5080	5080	0
178	20240405	160100	250473540	5080	5080	5080	5080	0
179	20240405	160000	250473540	5080	5080	5080	5080	0
180	20240405	155900	250473540	5080	5080	5080	5080	0
181	20240405	155800	250473540	5080	5080	5080	5080	0
182	20240405	155700	250473540	5080	5080	5080	5080	726
183	20240405	155600	250473540	5080	5080	5080	5080	0
184	20240405	155500	250473540	5080	5080	5080	5080	0
185	20240405	155400	250473540	5080	5080	5080	5080	0
186	20240405	155300	250473540	5080	5080	5080	5080	0
187	20240405	155200	250473540	5080	5080	5080	5080	0
188	20240405	155100	250473540	5080	5080	5080	5080	0
189	20240405	155000	250473540	5080	5080	5080	5080	0
190	20240405	154900	250473540	5080	5080	5080	5080	0
191	20240405	154800	250473540	5080	5080	5080	5080	0
192	20240405	154700	250473540	5080	5080	5080	5080	0
193	20240405	154600	250473540	5080	5080	5080	5080	0
194	20240405	154500	250473540	5080	5080	5080	5080	0
195	20240405	154400	250473540	5080	5080	5080	5080	0
196	20240405	154300	250473540	5080	5080	5080	5080	0
197	20240405	154200	250473540	5080	5080	5080	5080	0
198	20240405	154100	250473540	5080	5080	5080	5080	0
199	20240405	154000	250473540	5080	5080	5080	5080	0
200	20240405	153900	250473540	5080	5080	5080	5080	0
201	20240405	153800	250473540	5080	5080	5080	5080	0
202	20240405	153700	250473540	5080	5080	5080	5080	0
203	20240405	153600	250473540	5080	5080	5080	5080	0
204	20240405	153500	250473540	5080	5080	5080	5080	0
205	20240405	153400	250473540	5080	5080	5080	5080	0
206	20240405	153300	250473540	5080	5080	5080	5080	0
207	20240405	153200	250473540	5080	5080	5080	5080	0
208	20240405	153100	250473540	5080	5080	5080	5080	0
209	20240405	153000	250473540	5080	5080	5080	5080	726
210	20240405	152900	246785460	5030	5030	5030	5030	0
211	20240405	152800	246785460	5030	5030	5030	5030	0
212	20240405	152700	246785460	5030	5030	5030	5030	0
213	20240405	152600	246785460	5030	5030	5030	5030	0
214	20240405	152500	246785460	5030	5030	5030	5030	0
215	20240405	152400	246785460	5030	5030	5030	5030	0
216	20240405	152300	246785460	5030	5030	5030	5030	0
217	20240405	152200	246785460	5030	5030	5030	5030	0
218	20240405	152100	246785460	5030	5030	5030	5030	0
219	20240405	152000	246785460	5030	5030	5030	5030	0
220	20240405	151900	246785460	5030	5030	5030	5030	0
221	20240405	151800	246785460	5030	5030	5030	5030	247
222	20240405	151700	245543050	5030	5030	5030	5030	0
223	20240405	151600	245543050	5030	5030	5030	5030	0
224	20240405	151500	245543050	5030	5030	5030	5030	1
225	20240405	151400	245538020	5000	5000	5000	5000	4
226	20240405	151300	245518020	5000	5000	5000	5000	0
227	20240405	151200	245518020	5000	5000	5000	5000	0
228	20240405	151100	245518020	5000	5000	5000	5000	1
229	20240405	151000	245513020	5000	5010	5010	5000	236
230	20240405	150900	244331020	5030	5030	5030	5030	0
231	20240405	150800	244331020	5030	5030	5030	5030	0
232	20240405	150700	244331020	5030	5030	5030	5030	26
233	20240405	150600	244200240	5030	5000	5030	5000	14
234	20240405	150500	244130210	5000	5000	5000	5000	0
235	20240405	150400	244130210	5000	5000	5000	5000	0
236	20240405	150300	244130210	5000	5020	5030	5000	89
237	20240405	150200	243683970	5010	5010	5010	5010	0
238	20240405	150100	243683970	5010	5010	5010	5010	299
239	20240405	150000	242185980	5010	5010	5010	5010	19
240	20240405	145900	242090790	5000	5000	5000	5000	47
241	20240405	145800	241855790	5000	5000	5000	5000	0
242	20240405	145700	241855790	5000	5000	5000	5000	0
243	20240405	145600	241855790	5000	5000	5000	5000	0
244	20240405	145500	241855790	5000	5000	5000	5000	0
245	20240405	145400	241855790	5000	5000	5000	5000	0
246	20240405	145300	241855790	5000	5000	5000	5000	1
247	20240405	145200	241850790	5010	5010	5010	5010	0
248	20240405	145100	241850790	5010	5010	5010	5010	6
249	20240405	145000	241820730	5000	5000	5000	5000	0
250	20240405	144900	241820730	5000	5000	5000	5000	20
251	20240405	144800	241720730	5010	5010	5010	5010	0
252	20240405	144700	241720730	5010	5010	5010	5010	0
253	20240405	144600	241720730	5010	5010	5010	5010	0
254	20240405	144500	241720730	5010	5010	5010	5010	0
255	20240405	144400	241720730	5010	5010	5010	5010	0
256	20240405	144300	241720730	5010	5010	5010	5010	0
257	20240405	144200	241720730	5010	5010	5010	5010	41
258	20240405	144100	241515320	5000	5000	5000	5000	0
259	20240405	144000	241515320	5000	5000	5000	5000	0
260	20240405	143900	241515320	5000	5000	5000	5000	0
261	20240405	143800	241515320	5000	5000	5000	5000	0
262	20240405	143700	241515320	5000	5000	5000	5000	0
263	20240405	143600	241515320	5000	5000	5000	5000	0
264	20240405	143500	241515320	5000	5000	5000	5000	0
265	20240405	143400	241515320	5000	5000	5000	5000	0
266	20240405	143300	241515320	5000	5000	5000	5000	0
267	20240405	143200	241515320	5000	5000	5000	5000	0
268	20240405	143100	241515320	5000	5000	5000	5000	0
269	20240405	143000	241515320	5000	5000	5000	5000	0
270	20240405	142900	241515320	5000	5000	5000	5000	6
271	20240405	142800	241485320	5000	5000	5000	5000	78
272	20240405	142700	241095320	5000	5000	5000	5000	0
273	20240405	142600	241095320	5000	5000	5000	5000	0
274	20240405	142500	241095320	5000	5000	5000	5000	290
275	20240405	142400	239645320	5000	5000	5000	5000	0
276	20240405	142300	239645320	5000	5000	5000	5000	0
277	20240405	142200	239645320	5000	5000	5000	5000	0
278	20240405	142100	239645320	5000	5000	5000	5000	0
279	20240405	142000	239645320	5000	5000	5000	5000	0
280	20240405	141900	239645320	5000	5000	5000	5000	0
281	20240405	141800	239645320	5000	5000	5000	5000	0
282	20240405	141700	239645320	5000	5000	5000	5000	0
283	20240405	141600	239645320	5000	5000	5000	5000	0
284	20240405	141500	239645320	5000	5000	5000	5000	0
285	20240405	141400	239645320	5000	5000	5000	5000	59
286	20240405	141300	239350320	5000	5000	5000	5000	15
287	20240405	141200	239275320	5010	5010	5010	5010	0
288	20240405	141100	239275320	5010	5010	5010	5010	0
289	20240405	141000	239275320	5010	5010	5010	5010	10
290	20240405	140900	239225220	5010	5010	5010	5010	0
291	20240405	140800	239225220	5010	5010	5010	5010	0
292	20240405	140700	239225220	5010	5010	5010	5010	5
293	20240405	140600	239200170	5010	5010	5010	5010	0
294	20240405	140500	239200170	5010	5010	5010	5010	7
295	20240405	140400	239165100	5000	5000	5000	5000	0
296	20240405	140300	239165100	5000	5000	5000	5000	0
297	20240405	140200	239165100	5000	5000	5000	5000	0
298	20240405	140100	239165100	5000	5000	5000	5000	1
299	20240405	140000	239160100	5000	5000	5000	5000	1
300	20240405	135900	239155100	5000	5000	5000	5000	0
301	20240405	135800	239155100	5000	5000	5000	5000	0
302	20240405	135700	239155100	5000	5000	5000	5000	0
303	20240405	135600	239155100	5000	5000	5000	4995	350
304	20240405	135500	237405355	5000	5000	5000	5000	0
305	20240405	135400	237405355	5000	5010	5010	5000	120
306	20240405	135300	236805155	5000	5000	5000	5000	1
307	20240405	135200	236800155	4995	4995	4995	4995	0
308	20240405	135100	236800155	4995	4995	4995	4995	0
309	20240405	135000	236800155	4995	4995	4995	4995	0
310	20240405	134900	236800155	4995	4995	4995	4995	0
311	20240405	134800	236800155	4995	4995	4995	4995	0
312	20240405	134700	236800155	4995	4995	4995	4995	0
313	20240405	134600	236800155	4995	4995	4995	4995	0
314	20240405	134500	236800155	4995	4995	4995	4995	0
315	20240405	134400	236800155	4995	4995	4995	4995	0
316	20240405	134300	236800155	4995	4995	4995	4995	0
317	20240405	134200	236800155	4995	4995	4995	4995	2
318	20240405	134100	236790165	4995	4995	4995	4995	0
319	20240405	134000	236790165	4995	4995	4995	4995	0
320	20240405	133900	236790165	4995	4995	4995	4995	5
321	20240405	133800	236765190	5010	5010	5010	5010	0
322	20240405	133700	236765190	5010	5010	5010	5010	0
323	20240405	133600	236765190	5010	5010	5010	5010	0
324	20240405	133500	236765190	5010	5010	5010	5010	0
325	20240405	133400	236765190	5010	5010	5010	5010	9
326	20240405	133300	236720100	4995	5000	5000	4995	41
327	20240405	133200	236515300	4995	4995	4995	4995	0
328	20240405	133100	236515300	4995	4995	4995	4995	0
329	20240405	133000	236515300	4995	4995	4995	4995	0
330	20240405	132900	236515300	4995	4995	4995	4995	0
331	20240405	132800	236515300	4995	4995	4995	4995	0
332	20240405	132700	236515300	4995	4995	4995	4995	1
333	20240405	132600	236510305	5010	5010	5010	5010	0
334	20240405	132500	236510305	5010	5010	5010	5010	0
335	20240405	132400	236510305	5010	5010	5010	5010	17
336	20240405	132300	236425135	4995	4995	4995	4995	0
337	20240405	132200	236425135	4995	4995	4995	4995	0
338	20240405	132100	236425135	4995	4995	4995	4995	0
339	20240405	132000	236425135	4995	4995	4995	4995	0
340	20240405	131900	236425135	4995	4995	4995	4995	0
341	20240405	131800	236425135	4995	4995	4995	4995	0
342	20240405	131700	236425135	4995	4995	4995	4995	0
343	20240405	131600	236425135	4995	4995	4995	4995	0
344	20240405	131500	236425135	4995	4995	4995	4995	1
345	20240405	131400	236420140	4995	4995	4995	4995	0
346	20240405	131300	236420140	4995	5000	5010	4995	5
347	20240405	131200	236395130	4995	4995	4995	4995	0
348	20240405	131100	236395130	4995	4995	4995	4995	0
349	20240405	131000	236395130	4995	4995	4995	4995	0
350	20240405	130900	236395130	4995	4995	4995	4995	0
351	20240405	130800	236395130	4995	4995	4995	4995	0
352	20240405	130700	236395130	4995	4995	4995	4995	0
353	20240405	130600	236395130	4995	4995	4995	4995	0
354	20240405	130500	236395130	4995	4995	4995	4995	0
355	20240405	130400	236395130	4995	4995	4995	4995	0
356	20240405	130300	236395130	4995	4995	4995	4995	0
357	20240405	130200	236395130	4995	4995	4995	4995	2
358	20240405	130100	236385140	4995	4995	4995	4995	6
359	20240405	130000	236355170	5010	5010	5010	5010	0
360	20240405	125900	236355170	5010	5010	5010	5010	0
361	20240405	125800	236355170	5010	5010	5010	5010	0
362	20240405	125700	236355170	5010	5010	5010	5010	0
363	20240405	125600	236355170	5010	5010	5010	5010	0
364	20240405	125500	236355170	5010	5010	5010	5010	0
365	20240405	125400	236355170	5010	5010	5010	5010	60
366	20240405	125300	236054570	5010	5010	5010	5010	0
367	20240405	125200	236054570	5010	5010	5010	5010	13
368	20240405	125100	235989440	5010	5010	5010	5010	0
369	20240405	125000	235989440	5010	5010	5010	5010	0
370	20240405	124900	235989440	5010	5010	5010	5010	0
371	20240405	124800	235989440	5010	5010	5010	5010	0
372	20240405	124700	235989440	5010	5010	5010	5010	0
373	20240405	124600	235989440	5010	5010	5010	5010	0
374	20240405	124500	235989440	5010	5010	5010	5010	0
375	20240405	124400	235989440	5010	5010	5010	5010	0
376	20240405	124300	235989440	5010	5010	5010	5010	0
377	20240405	124200	235989440	5010	5010	5010	5010	0
378	20240405	124100	235989440	5010	5010	5010	5010	0
379	20240405	124000	235989440	5010	5010	5010	5010	40
380	20240405	123900	235789040	5010	5010	5010	5010	0
381	20240405	123800	235789040	5010	5010	5010	5010	0
382	20240405	123700	235789040	5010	5010	5010	5010	0
383	20240405	123600	235789040	5010	5010	5010	5010	0
384	20240405	123500	235789040	5010	5010	5010	5010	7
385	20240405	123400	235753970	5010	5010	5010	5010	0
386	20240405	123300	235753970	5010	5010	5010	5010	1
387	20240405	123200	235748960	4990	4990	4990	4990	0
388	20240405	123100	235748960	4990	4990	4990	4990	433
389	20240405	123000	233588290	4990	4990	4990	4990	0
390	20240405	122900	233588290	4990	4990	4990	4990	0
391	20240405	122800	233588290	4990	4990	4990	4990	0
392	20240405	122700	233588290	4990	4990	4990	4990	100
393	20240405	122600	233089290	5010	5010	5010	5010	10
394	20240405	122500	233039190	5010	5010	5010	5010	0
395	20240405	122400	233039190	5010	5010	5010	5010	0
396	20240405	122300	233039190	5010	5010	5010	5010	0
397	20240405	122200	233039190	5010	5010	5010	5010	1
398	20240405	122100	233034180	4990	5000	5000	4990	101
399	20240405	122000	232530180	4990	4990	4990	4990	0
400	20240405	121900	232530180	4990	4990	4990	4990	0
401	20240405	121800	232530180	4990	4990	4990	4990	0
402	20240405	121700	232530180	4990	4990	4990	4990	0
403	20240405	121600	232530180	4990	4990	4990	4990	0
404	20240405	121500	232530180	4990	4990	4990	4990	0
405	20240405	121400	232530180	4990	4990	4990	4990	0
406	20240405	121300	232530180	4990	4990	4990	4990	112
407	20240405	121200	231971300	4990	4990	4990	4990	0
408	20240405	121100	231971300	4990	4990	4990	4990	100
409	20240405	121000	231472300	4990	4990	4990	4990	0
410	20240405	120900	231472300	4990	4990	4990	4990	295
411	20240405	120800	230000250	4990	4990	4990	4990	0
412	20240405	120700	230000250	4990	4990	4990	4990	30
413	20240405	120600	229850550	5000	5000	5000	5000	0
414	20240405	120500	229850550	5000	4990	5000	4980	428
415	20240405	120400	227717735	4985	4985	4985	4985	0
416	20240405	120300	227717735	4985	4985	4985	4985	0
417	20240405	120200	227717735	4985	4985	4985	4985	20
418	20240405	120100	227618035	4990	4990	4990	4990	191
419	20240405	120000	226664945	4990	4990	4990	4990	1
420	20240405	115900	226659955	4990	4990	4990	4990	0
421	20240405	115800	226659955	4990	4990	4990	4990	0
422	20240405	115700	226659955	4990	4990	4990	4990	1419
423	20240405	115600	219579145	4990	4990	4990	4990	0
424	20240405	115500	219579145	4990	5000	5000	4990	207
425	20240405	115400	218545630	5000	5000	5000	5000	0
426	20240405	115300	218545630	5000	5000	5000	4995	16
427	20240405	115200	218465655	5000	5000	5000	5000	1
428	20240405	115100	218460655	5010	5010	5010	5010	10
429	20240405	115000	218410555	5010	5010	5010	5010	15
430	20240405	114900	218335405	5010	5010	5010	5010	0
431	20240405	114800	218335405	5010	5010	5010	5010	1
432	20240405	114700	218330395	5000	5000	5000	5000	12
433	20240405	114600	218270395	5000	5000	5000	5000	63
434	20240405	114500	217955395	5000	5000	5000	5000	0
435	20240405	114400	217955395	5000	5000	5000	5000	0
436	20240405	114300	217955395	5000	5000	5000	5000	0
437	20240405	114200	217955395	5000	5000	5000	5000	0
438	20240405	114100	217955395	5000	5000	5000	5000	0
439	20240405	114000	217955395	5000	5000	5000	5000	51
440	20240405	113900	217700395	4995	4995	4995	4995	0
441	20240405	113800	217700395	4995	4995	4995	4995	0
442	20240405	113700	217700395	4995	4995	4995	4995	1
443	20240405	113600	217695400	4995	4995	4995	4995	1
444	20240405	113500	217690405	5000	5000	5000	5000	0
445	20240405	113400	217690405	5000	5000	5000	5000	1
446	20240405	113300	217685405	5000	5000	5000	5000	0
447	20240405	113200	217685405	5000	5000	5000	5000	0
448	20240405	113100	217685405	5000	5000	5000	5000	0
449	20240405	113000	217685405	5000	5000	5000	5000	0
450	20240405	112900	217685405	5000	5000	5000	5000	0
451	20240405	112800	217685405	5000	5000	5000	5000	0
452	20240405	112700	217685405	5000	5000	5000	5000	0
453	20240405	112600	217685405	5000	5000	5000	5000	0
454	20240405	112500	217685405	5000	5000	5000	5000	0
455	20240405	112400	217685405	5000	5000	5000	5000	0
456	20240405	112300	217685405	5000	5000	5000	5000	0
457	20240405	112200	217685405	5000	5000	5000	5000	0
458	20240405	112100	217685405	5000	5000	5000	5000	0
459	20240405	112000	217685405	5000	4995	5000	4995	30
460	20240405	111900	217535520	4995	4995	4995	4995	0
461	20240405	111800	217535520	4995	4995	4995	4995	1
462	20240405	111700	217530525	4995	4995	4995	4995	0
463	20240405	111600	217530525	4995	4995	4995	4995	0
464	20240405	111500	217530525	4995	4995	4995	4995	0
465	20240405	111400	217530525	4995	4995	4995	4995	0
466	20240405	111300	217530525	4995	4995	4995	4995	0
467	20240405	111200	217530525	4995	4995	4995	4995	0
468	20240405	111100	217530525	4995	4995	4995	4995	0
469	20240405	111000	217530525	4995	4980	4995	4980	466
470	20240405	110900	215203010	4980	4980	4980	4980	29
471	20240405	110800	215058590	4980	4980	4980	4980	261
472	20240405	110700	213758810	4980	4980	4980	4980	0
473	20240405	110600	213758810	4980	4980	4980	4980	0
474	20240405	110500	213758810	4980	4980	4980	4980	1
475	20240405	110400	213753830	4995	4995	4995	4995	0
476	20240405	110300	213753830	4995	4985	4995	4980	100
477	20240405	110200	213255630	4985	4985	4985	4985	0
478	20240405	110100	213255630	4985	4985	4985	4985	0
479	20240405	110000	213255630	4985	4985	4985	4985	0
480	20240405	105900	213255630	4985	4990	4990	4985	46
481	20240405	105800	213026095	4995	4995	4995	4995	0
482	20240405	105700	213026095	4995	4995	4995	4995	0
483	20240405	105600	213026095	4995	4995	4995	4995	20
484	20240405	105500	212926195	4995	4985	4995	4985	50
485	20240405	105400	212676585	4980	4980	4980	4975	245
486	20240405	105300	211456850	4980	4980	4980	4980	0
487	20240405	105200	211456850	4980	4980	4980	4980	10
488	20240405	105100	211407050	4980	4980	4980	4980	0
489	20240405	105000	211407050	4980	4985	4985	4980	26
490	20240405	104900	211277520	4980	4980	4980	4980	60
491	20240405	104800	210978720	4985	4985	4985	4985	0
492	20240405	104700	210978720	4985	4985	4985	4985	0
493	20240405	104600	210978720	4985	4985	4985	4985	0
494	20240405	104500	210978720	4985	4985	4985	4985	0
495	20240405	104400	210978720	4985	4985	4985	4985	1
496	20240405	104300	210973735	4985	4985	4985	4985	0
497	20240405	104200	210973735	4985	4980	4985	4980	320
498	20240405	104100	209378710	4980	4980	4980	4980	30
499	20240405	104000	209229310	4975	4975	4975	4975	0
500	20240405	103900	209229310	4975	4975	4975	4975	0
501	20240405	103800	209229310	4975	4975	4975	4975	65
502	20240405	103700	208905935	4975	4975	4975	4975	65
503	20240405	103600	208582560	4980	4980	4980	4980	1
504	20240405	103500	208577580	4980	4980	4980	4980	0
505	20240405	103400	208577580	4980	4980	4980	4980	227
506	20240405	103300	207447120	4980	4980	4980	4980	0
507	20240405	103200	207447120	4980	4980	4980	4980	1
508	20240405	103100	207442140	4980	4980	4980	4980	0
509	20240405	103000	207442140	4980	4980	4980	4980	153
510	20240405	102900	206680200	4980	4980	4980	4980	20
511	20240405	102800	206580600	4985	4985	4985	4985	1
512	20240405	102700	206575615	4985	4975	4985	4975	113
513	20240405	102600	206013040	4975	4975	4975	4975	173
514	20240405	102500	205152365	4975	4975	4975	4975	0
515	20240405	102400	205152365	4975	4970	4975	4970	65
516	20240405	102300	204829030	4970	4970	4970	4970	112
517	20240405	102200	204272390	4970	4970	4970	4970	0
518	20240405	102100	204272390	4970	4970	4970	4970	19
519	20240405	102000	204177960	4970	4970	4970	4970	5
520	20240405	101900	204153110	4970	4970	4970	4970	140
521	20240405	101800	203457310	4970	4970	4970	4970	0
522	20240405	101700	203457310	4970	4970	4970	4970	63
523	20240405	101600	203144200	4970	4970	4970	4970	42
524	20240405	101500	202935460	4970	4970	4970	4970	75
525	20240405	101400	202562710	4965	4965	4965	4965	0
526	20240405	101300	202562710	4965	4965	4965	4965	30
527	20240405	101200	202413760	4965	4965	4965	4965	9
528	20240405	101100	202369075	4975	4975	4975	4975	60
529	20240405	101000	202070575	4975	4975	4975	4975	0
530	20240405	100900	202070575	4975	4975	4975	4975	1
531	20240405	100800	202065600	4980	4975	4980	4975	11
532	20240405	100700	202010835	4980	4970	4980	4970	90
533	20240405	100600	201563085	4970	4970	4970	4970	10
534	20240405	100500	201513385	4970	4970	4970	4970	0
535	20240405	100400	201513385	4970	4975	4975	4970	163
536	20240405	100300	200702745	4975	4975	4975	4975	5
537	20240405	100200	200677870	4975	4975	4975	4975	28
538	20240405	100100	200538570	4975	4970	4980	4970	212
539	20240405	100000	199483385	4970	4965	4970	4965	124
540	20240405	095900	198867125	4965	4960	4965	4955	127
541	20240405	095800	198237290	4960	4960	4970	4960	134
542	20240405	095700	197572595	4955	4960	4960	4955	181
543	20240405	095600	196675495	4965	4965	4965	4965	12
544	20240405	095500	196615915	4960	4955	4965	4955	138
545	20240405	095400	195931435	4950	4950	4950	4945	226
546	20240405	095300	194812990	4950	4945	4955	4935	1123
547	20240405	095200	189269365	4950	4970	4970	4945	493
548	20240405	095100	186824055	4975	4955	4975	4955	1011
549	20240405	095000	181806725	4960	4940	4960	4930	3142
550	20240405	094900	166282035	4940	4920	4945	4920	14666
551	20240405	094800	94067635	4780	4780	4780	4780	0
552	20240405	094700	94067635	4780	5040	5040	4780	14993
553	20240405	094600	20294420	5070	5070	5070	5070	0
554	20240405	094500	20294420	5070	5070	5070	5070	1
555	20240405	094400	20289350	5040	5040	5040	5040	2
556	20240405	094300	20279270	5040	5040	5040	5040	1
557	20240405	094200	20274230	5020	5020	5020	5020	0
558	20240405	094100	20274230	5020	5020	5020	5020	0
559	20240405	094000	20274230	5020	5070	5070	5020	1298
560	20240405	093900	13741190	5100	5100	5100	5100	0
561	20240405	093800	13741190	5100	5100	5100	5100	0
562	20240405	093700	13741190	5100	5100	5100	5100	0
563	20240405	093600	13741190	5100	5100	5100	5100	3
564	20240405	093500	13725890	5100	5100	5100	5100	0
565	20240405	093400	13725890	5100	5100	5100	5100	0
566	20240405	093300	13725890	5100	5100	5100	5100	0
567	20240405	093200	13725890	5100	5100	5100	5100	0
568	20240405	093100	13725890	5100	5100	5100	5100	1
569	20240405	093000	13720790	5100	5100	5100	5100	238
570	20240405	092900	12506990	5100	5100	5100	5100	1
571	20240405	092800	12501890	5100	5100	5100	5100	0
572	20240405	092700	12501890	5100	5100	5100	5100	0
573	20240405	092600	12501890	5100	5100	5100	5100	0
574	20240405	092500	12501890	5100	5100	5100	5100	0
575	20240405	092400	12501890	5100	5050	5100	5050	149
576	20240405	092300	11744120	5050	5050	5050	5050	0
577	20240405	092200	11744120	5050	5050	5050	5050	0
578	20240405	092100	11744120	5050	5050	5050	5050	230
579	20240405	092000	10582620	5050	5050	5050	5050	0
580	20240405	091900	10582620	5050	5080	5080	5050	1299
581	20240405	091800	4009630	5060	5060	5060	5060	0
582	20240405	091700	4009630	5060	5060	5060	5060	0
583	20240405	091600	4009630	5060	5060	5060	5060	0
584	20240405	091500	4009630	5060	5060	5060	5060	0
585	20240405	091400	4009630	5060	5060	5060	5060	0
586	20240405	091300	4009630	5060	5060	5060	5060	0
587	20240405	091200	4009630	5060	5060	5060	5060	0
588	20240405	091100	4009630	5060	5060	5060	5060	1
589	20240405	091000	4004570	5060	5060	5060	5060	0
590	20240405	090900	4004570	5060	5060	5060	5060	0
591	20240405	090800	4004570	5060	5060	5060	5060	0
592	20240405	090700	4004570	5060	5060	5060	5060	429
593	20240405	090600	1833830	5060	5060	5060	5060	10
594	20240405	090500	1783230	5060	5060	5060	5060	1
595	20240405	090400	1778170	5060	5080	5080	5060	125
596	20240405	090300	1145510	5100	5100	5100	5100	0
597	20240405	090200	1145510	5100	5100	5100	5100	0
598	20240405	090100	1145510	5100	5100	5100	5100	10
599	20240405	090000	1094510	5100	5090	5100	5090	215