KissMeData/032750/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	190600	76117955	5040	5040	5040	5040	584
3	20240405	190500	76117955	5040	5040	5040	5040	0
4	20240405	190400	76117955	5040	5040	5040	5040	0
5	20240405	190300	76117955	5040	5040	5040	5040	0
6	20240405	190200	76117955	5040	5040	5040	5040	0
7	20240405	190100	76117955	5040	5040	5040	5040	0
8	20240405	190000	76117955	5040	5040	5040	5040	0
9	20240405	185900	76117955	5040	5040	5040	5040	0
10	20240405	185800	76117955	5040	5040	5040	5040	0
11	20240405	185700	76117955	5040	5040	5040	5040	0
12	20240405	185600	76117955	5040	5040	5040	5040	0
13	20240405	185500	76117955	5040	5040	5040	5040	0
14	20240405	185400	76117955	5040	5040	5040	5040	0
15	20240405	185300	76117955	5040	5040	5040	5040	0
16	20240405	185200	76117955	5040	5040	5040	5040	0
17	20240405	185100	76117955	5040	5040	5040	5040	0
18	20240405	185000	76117955	5040	5040	5040	5040	0
19	20240405	184900	76117955	5040	5040	5040	5040	0
20	20240405	184800	76117955	5040	5040	5040	5040	0
21	20240405	184700	76117955	5040	5040	5040	5040	0
22	20240405	184600	76117955	5040	5040	5040	5040	0
23	20240405	184500	76117955	5040	5040	5040	5040	0
24	20240405	184400	76117955	5040	5040	5040	5040	0
25	20240405	184300	76117955	5040	5040	5040	5040	0
26	20240405	184200	76117955	5040	5040	5040	5040	0
27	20240405	184100	76117955	5040	5040	5040	5040	0
28	20240405	184000	76117955	5040	5040	5040	5040	0
29	20240405	183900	76117955	5040	5040	5040	5040	0
30	20240405	183800	76117955	5040	5040	5040	5040	0
31	20240405	183700	76117955	5040	5040	5040	5040	0
32	20240405	183600	76117955	5040	5040	5040	5040	584
33	20240405	183500	76117955	5040	5040	5040	5040	0
34	20240405	183400	76117955	5040	5040	5040	5040	0
35	20240405	183300	76117955	5040	5040	5040	5040	0
36	20240405	183200	76117955	5040	5040	5040	5040	0
37	20240405	183100	76117955	5040	5040	5040	5040	0
38	20240405	183000	76117955	5040	5040	5040	5040	0
39	20240405	182900	76117955	5040	5040	5040	5040	0
40	20240405	182800	76117955	5040	5040	5040	5040	0
41	20240405	182700	76117955	5040	5040	5040	5040	0
42	20240405	182600	76117955	5040	5040	5040	5040	0
43	20240405	182500	76117955	5040	5040	5040	5040	0
44	20240405	182400	76117955	5040	5040	5040	5040	0
45	20240405	182300	76117955	5040	5040	5040	5040	0
46	20240405	182200	76117955	5040	5040	5040	5040	0
47	20240405	182100	76117955	5040	5040	5040	5040	0
48	20240405	182000	76117955	5040	5040	5040	5040	0
49	20240405	181900	76117955	5040	5040	5040	5040	0
50	20240405	181800	76117955	5040	5040	5040	5040	0
51	20240405	181700	76117955	5040	5040	5040	5040	0
52	20240405	181600	76117955	5040	5040	5040	5040	0
53	20240405	181500	76117955	5040	5040	5040	5040	0
54	20240405	181400	76117955	5040	5040	5040	5040	0
55	20240405	181300	76117955	5040	5040	5040	5040	0
56	20240405	181200	76117955	5040	5040	5040	5040	0
57	20240405	181100	76117955	5040	5040	5040	5040	0
58	20240405	181000	76117955	5040	5040	5040	5040	0
59	20240405	180900	76117955	5040	5040	5040	5040	0
60	20240405	180800	76117955	5040	5040	5040	5040	0
61	20240405	180700	76117955	5040	5040	5040	5040	0
62	20240405	180600	76117955	5040	5040	5040	5040	584
63	20240405	180500	76117955	5040	5040	5040	5040	0
64	20240405	180400	76117955	5040	5040	5040	5040	0
65	20240405	180300	76117955	5040	5040	5040	5040	0
66	20240405	180200	76117955	5040	5040	5040	5040	0
67	20240405	180100	76117955	5040	5040	5040	5040	0
68	20240405	180000	76117955	5040	5040	5040	5040	0
69	20240405	175900	76117955	5040	5040	5040	5040	0
70	20240405	175800	76117955	5040	5040	5040	5040	0
71	20240405	175700	76117955	5040	5040	5040	5040	0
72	20240405	175600	76117955	5040	5040	5040	5040	0
73	20240405	175500	76117955	5040	5040	5040	5040	0
74	20240405	175400	76117955	5040	5040	5040	5040	0
75	20240405	175300	76117955	5040	5040	5040	5040	0
76	20240405	175200	76117955	5040	5040	5040	5040	0
77	20240405	175100	76117955	5040	5040	5040	5040	0
78	20240405	175000	76117955	5040	5040	5040	5040	0
79	20240405	174900	76117955	5040	5040	5040	5040	0
80	20240405	174800	76117955	5040	5040	5040	5040	0
81	20240405	174700	76117955	5040	5040	5040	5040	0
82	20240405	174600	76117955	5040	5040	5040	5040	0
83	20240405	174500	76117955	5040	5040	5040	5040	0
84	20240405	174400	76117955	5040	5040	5040	5040	0
85	20240405	174300	76117955	5040	5040	5040	5040	0
86	20240405	174200	76117955	5040	5040	5040	5040	0
87	20240405	174100	76117955	5040	5040	5040	5040	0
88	20240405	174000	76117955	5040	5040	5040	5040	0
89	20240405	173900	76117955	5040	5040	5040	5040	0
90	20240405	173800	76117955	5040	5040	5040	5040	0
91	20240405	173700	76117955	5040	5040	5040	5040	0
92	20240405	173600	76117955	5040	5040	5040	5040	584
93	20240405	173500	76117955	5040	5040	5040	5040	0
94	20240405	173400	76117955	5040	5040	5040	5040	0
95	20240405	173300	76117955	5040	5040	5040	5040	0
96	20240405	173200	76117955	5040	5040	5040	5040	0
97	20240405	173100	76117955	5040	5040	5040	5040	0
98	20240405	173000	76117955	5040	5040	5040	5040	0
99	20240405	172900	76117955	5040	5040	5040	5040	0
100	20240405	172800	76117955	5040	5040	5040	5040	0
101	20240405	172700	76117955	5040	5040	5040	5040	0
102	20240405	172600	76117955	5040	5040	5040	5040	0
103	20240405	172500	76117955	5040	5040	5040	5040	0
104	20240405	172400	76117955	5040	5040	5040	5040	0
105	20240405	172300	76117955	5040	5040	5040	5040	0
106	20240405	172200	76117955	5040	5040	5040	5040	0
107	20240405	172100	76117955	5040	5040	5040	5040	0
108	20240405	172000	76117955	5040	5040	5040	5040	0
109	20240405	171900	76117955	5040	5040	5040	5040	0
110	20240405	171800	76117955	5040	5040	5040	5040	0
111	20240405	171700	76117955	5040	5040	5040	5040	0
112	20240405	171600	76117955	5040	5040	5040	5040	0
113	20240405	171500	76117955	5040	5040	5040	5040	0
114	20240405	171400	76117955	5040	5040	5040	5040	0
115	20240405	171300	76117955	5040	5040	5040	5040	0
116	20240405	171200	76117955	5040	5040	5040	5040	0
117	20240405	171100	76117955	5040	5040	5040	5040	0
118	20240405	171000	76117955	5040	5040	5040	5040	0
119	20240405	170900	76117955	5040	5040	5040	5040	0
120	20240405	170800	76117955	5040	5040	5040	5040	0
121	20240405	170700	76117955	5040	5040	5040	5040	0
122	20240405	170600	76117955	5040	5040	5040	5040	584
123	20240405	170500	76117955	5040	5040	5040	5040	0
124	20240405	170400	76117955	5040	5040	5040	5040	0
125	20240405	170300	76117955	5040	5040	5040	5040	0
126	20240405	170200	76117955	5040	5040	5040	5040	0
127	20240405	170100	76117955	5040	5040	5040	5040	0
128	20240405	170000	76117955	5040	5040	5040	5040	0
129	20240405	165900	76117955	5040	5040	5040	5040	0
130	20240405	165800	76117955	5040	5040	5040	5040	0
131	20240405	165700	76117955	5040	5040	5040	5040	0
132	20240405	165600	76117955	5040	5040	5040	5040	0
133	20240405	165500	76117955	5040	5040	5040	5040	0
134	20240405	165400	76117955	5040	5040	5040	5040	0
135	20240405	165300	76117955	5040	5040	5040	5040	0
136	20240405	165200	76117955	5040	5040	5040	5040	0
137	20240405	165100	76117955	5040	5040	5040	5040	0
138	20240405	165000	76117955	5040	5040	5040	5040	0
139	20240405	164900	76117955	5040	5040	5040	5040	0
140	20240405	164800	76117955	5040	5040	5040	5040	0
141	20240405	164700	76117955	5040	5040	5040	5040	0
142	20240405	164600	76117955	5040	5040	5040	5040	0
143	20240405	164500	76117955	5040	5040	5040	5040	0
144	20240405	164400	76117955	5040	5040	5040	5040	0
145	20240405	164300	76117955	5040	5040	5040	5040	0
146	20240405	164200	76117955	5040	5040	5040	5040	0
147	20240405	164100	76117955	5040	5040	5040	5040	0
148	20240405	164000	76117955	5040	5040	5040	5040	0
149	20240405	163900	76117955	5040	5040	5040	5040	0
150	20240405	163800	76117955	5040	5040	5040	5040	0
151	20240405	163700	76117955	5040	5040	5040	5040	0
152	20240405	163600	76117955	5040	5040	5040	5040	584
153	20240405	163500	76117955	5040	5040	5040	5040	0
154	20240405	163400	76117955	5040	5040	5040	5040	0
155	20240405	163300	76117955	5040	5040	5040	5040	0
156	20240405	163200	76117955	5040	5040	5040	5040	0
157	20240405	163100	76117955	5040	5040	5040	5040	0
158	20240405	163000	76117955	5040	5040	5040	5040	0
159	20240405	162900	76117955	5040	5040	5040	5040	0
160	20240405	162800	76117955	5040	5040	5040	5040	0
161	20240405	162700	76117955	5040	5040	5040	5040	0
162	20240405	162600	76117955	5040	5040	5040	5040	0
163	20240405	162500	76117955	5040	5040	5040	5040	0
164	20240405	162400	76117955	5040	5040	5040	5040	0
165	20240405	162300	76117955	5040	5040	5040	5040	0
166	20240405	162200	76117955	5040	5040	5040	5040	0
167	20240405	162100	76117955	5040	5040	5040	5040	0
168	20240405	162000	76117955	5040	5040	5040	5040	0
169	20240405	161900	76117955	5040	5040	5040	5040	0
170	20240405	161800	76117955	5040	5040	5040	5040	0
171	20240405	161700	76117955	5040	5040	5040	5040	0
172	20240405	161600	76117955	5040	5040	5040	5040	0
173	20240405	161500	76117955	5040	5040	5040	5040	0
174	20240405	161400	76117955	5040	5040	5040	5040	0
175	20240405	161300	76117955	5040	5040	5040	5040	0
176	20240405	161200	76117955	5040	5040	5040	5040	0
177	20240405	161100	76117955	5040	5040	5040	5040	0
178	20240405	161000	76117955	5040	5040	5040	5040	0
179	20240405	160900	76117955	5040	5040	5040	5040	0
180	20240405	160800	76117955	5040	5040	5040	5040	0
181	20240405	160700	76117955	5040	5040	5040	5040	0
182	20240405	160600	76117955	5040	5040	5040	5040	584
183	20240405	160500	76117955	5040	5040	5040	5040	0
184	20240405	160400	76117955	5040	5040	5040	5040	0
185	20240405	160300	76117955	5040	5040	5040	5040	0
186	20240405	160200	76117955	5040	5040	5040	5040	0
187	20240405	160100	76117955	5040	5040	5040	5040	0
188	20240405	160000	76117955	5040	5040	5040	5040	0
189	20240405	155900	76117955	5040	5040	5040	5040	0
190	20240405	155800	76117955	5040	5040	5040	5040	0
191	20240405	155700	76117955	5040	5040	5040	5040	0
192	20240405	155600	76117955	5040	5040	5040	5040	0
193	20240405	155500	76117955	5040	5040	5040	5040	0
194	20240405	155400	76117955	5040	5040	5040	5040	0
195	20240405	155300	76117955	5040	5040	5040	5040	0
196	20240405	155200	76117955	5040	5040	5040	5040	0
197	20240405	155100	76117955	5040	5040	5040	5040	0
198	20240405	155000	76117955	5040	5040	5040	5040	0
199	20240405	154900	76117955	5040	5040	5040	5040	0
200	20240405	154800	76117955	5040	5040	5040	5040	0
201	20240405	154700	76117955	5040	5040	5040	5040	0
202	20240405	154600	76117955	5040	5040	5040	5040	0
203	20240405	154500	76117955	5040	5040	5040	5040	0
204	20240405	154400	76117955	5040	5040	5040	5040	0
205	20240405	154300	76117955	5040	5040	5040	5040	0
206	20240405	154200	76117955	5040	5040	5040	5040	0
207	20240405	154100	76117955	5040	5040	5040	5040	0
208	20240405	154000	76117955	5040	5040	5040	5040	0
209	20240405	153900	76117955	5040	5040	5040	5040	0
210	20240405	153800	76117955	5040	5040	5040	5040	0
211	20240405	153700	76117955	5040	5040	5040	5040	0
212	20240405	153600	76117955	5040	5040	5040	5040	584
213	20240405	153500	76117955	5040	5040	5040	5040	0
214	20240405	153400	76117955	5040	5040	5040	5040	0
215	20240405	153300	76117955	5040	5040	5040	5040	0
216	20240405	153200	76117955	5040	5040	5040	5040	0
217	20240405	153100	76117955	5040	5040	5040	5040	0
218	20240405	153000	76117955	5040	5040	5040	5040	584
219	20240405	152900	73174595	5030	5030	5030	5030	0
220	20240405	152800	73174595	5030	5030	5030	5030	0
221	20240405	152700	73174595	5030	5030	5030	5030	0
222	20240405	152600	73174595	5030	5030	5030	5030	0
223	20240405	152500	73174595	5030	5030	5030	5030	0
224	20240405	152400	73174595	5030	5030	5030	5030	0
225	20240405	152300	73174595	5030	5030	5030	5030	0
226	20240405	152200	73174595	5030	5030	5030	5030	0
227	20240405	152100	73174595	5030	5030	5030	5030	0
228	20240405	152000	73174595	5030	5030	5030	5030	0
229	20240405	151900	73174595	5030	5030	5030	5030	0
230	20240405	151800	73174595	5030	5030	5030	5030	0
231	20240405	151700	73174595	5030	5030	5030	5030	0
232	20240405	151600	73174595	5030	5030	5030	5030	0
233	20240405	151500	73174595	5030	5030	5030	5030	1
234	20240405	151400	73169565	5020	5020	5020	5020	1
235	20240405	151300	73164545	5030	5030	5030	5030	0
236	20240405	151200	73164545	5030	5030	5030	5030	1
237	20240405	151100	73159515	5020	5020	5020	5020	0
238	20240405	151000	73159515	5020	5020	5020	5020	12
239	20240405	150900	73099275	5030	5030	5030	5030	0
240	20240405	150800	73099275	5030	5030	5030	5030	0
241	20240405	150700	73099275	5030	5030	5030	5030	0
242	20240405	150600	73099275	5030	5030	5030	5030	0
243	20240405	150500	73099275	5030	5030	5030	5030	0
244	20240405	150400	73099275	5030	5030	5030	5030	0
245	20240405	150300	73099275	5030	5030	5030	5030	0
246	20240405	150200	73099275	5030	5020	5030	5020	31
247	20240405	150100	72943645	5020	5020	5020	5020	0
248	20240405	150000	72943645	5020	5020	5020	5020	50
249	20240405	145900	72692645	5030	5030	5030	5030	1
250	20240405	145800	72687615	5020	5020	5020	5020	153
251	20240405	145700	71919555	5020	5020	5020	5020	0
252	20240405	145600	71919555	5020	5020	5020	5020	0
253	20240405	145500	71919555	5020	5020	5020	5020	0
254	20240405	145400	71919555	5020	5020	5020	5020	0
255	20240405	145300	71919555	5020	5010	5020	5010	71
256	20240405	145200	71563835	5010	5010	5010	5010	0
257	20240405	145100	71563835	5010	5010	5010	5010	0
258	20240405	145000	71563835	5010	5010	5010	5010	0
259	20240405	144900	71563835	5010	5010	5010	5010	30
260	20240405	144800	71413535	5020	5010	5020	5010	177
261	20240405	144700	70526755	5010	5010	5010	5010	11
262	20240405	144600	70471645	5010	5010	5010	5010	0
263	20240405	144500	70471645	5010	5010	5010	5010	0
264	20240405	144400	70471645	5010	5010	5010	5010	0
265	20240405	144300	70471645	5010	5010	5010	5010	1
266	20240405	144200	70466635	5000	5000	5000	5000	958
267	20240405	144100	65676635	5000	5000	5000	5000	0
268	20240405	144000	65676635	5000	5000	5000	5000	0
269	20240405	143900	65676635	5000	5000	5000	5000	0
270	20240405	143800	65676635	5000	5000	5000	5000	0
271	20240405	143700	65676635	5000	5000	5000	5000	0
272	20240405	143600	65676635	5000	5000	5000	5000	0
273	20240405	143500	65676635	5000	5000	5000	5000	0
274	20240405	143400	65676635	5000	5000	5000	5000	0
275	20240405	143300	65676635	5000	5000	5000	5000	0
276	20240405	143200	65676635	5000	5000	5000	5000	0
277	20240405	143100	65676635	5000	5000	5000	5000	0
278	20240405	143000	65676635	5000	5000	5000	5000	0
279	20240405	142900	65676635	5000	5000	5000	5000	0
280	20240405	142800	65676635	5000	5000	5000	5000	20
281	20240405	142700	65576635	5000	5000	5000	5000	0
282	20240405	142600	65576635	5000	5000	5000	5000	0
283	20240405	142500	65576635	5000	5000	5000	5000	1
284	20240405	142400	65571635	4990	4990	4990	4990	0
285	20240405	142300	65571635	4990	4990	4990	4990	5
286	20240405	142200	65546685	4990	4990	4990	4990	421
287	20240405	142100	63445895	4995	4995	4995	4995	251
288	20240405	142000	62192150	5000	5000	5000	5000	0
289	20240405	141900	62192150	5000	5000	5000	5000	0
290	20240405	141800	62192150	5000	5000	5000	5000	0
291	20240405	141700	62192150	5000	5000	5000	5000	0
292	20240405	141600	62192150	5000	5000	5000	5000	0
293	20240405	141500	62192150	5000	5000	5000	5000	0
294	20240405	141400	62192150	5000	5000	5000	5000	1
295	20240405	141300	62187150	4995	4995	4995	4995	0
296	20240405	141200	62187150	4995	4995	4995	4995	0
297	20240405	141100	62187150	4995	4995	4995	4995	29
298	20240405	141000	62042295	5010	5010	5010	5010	0
299	20240405	140900	62042295	5010	5010	5010	5010	0
300	20240405	140800	62042295	5010	5010	5010	5010	0
301	20240405	140700	62042295	5010	5010	5010	5010	0
302	20240405	140600	62042295	5010	5010	5010	5010	0
303	20240405	140500	62042295	5010	5010	5010	5010	0
304	20240405	140400	62042295	5010	5000	5010	5000	20
305	20240405	140300	61942275	4990	4990	4990	4990	0
306	20240405	140200	61942275	4990	4990	4990	4990	0
307	20240405	140100	61942275	4990	4990	4990	4990	92
308	20240405	140000	61483195	4990	4990	4990	4990	273
309	20240405	135900	60120925	4995	4995	4995	4995	244
310	20240405	135800	58902145	5000	5000	5000	5000	0
311	20240405	135700	58902145	5000	5000	5000	5000	0
312	20240405	135600	58902145	5000	5000	5000	5000	0
313	20240405	135500	58902145	5000	5000	5000	5000	0
314	20240405	135400	58902145	5000	5000	5000	5000	0
315	20240405	135300	58902145	5000	5000	5000	5000	0
316	20240405	135200	58902145	5000	5000	5000	5000	0
317	20240405	135100	58902145	5000	5000	5000	5000	50
318	20240405	135000	58652145	5000	5000	5000	5000	0
319	20240405	134900	58652145	5000	5000	5000	5000	1
320	20240405	134800	58647145	5000	5000	5000	5000	25
321	20240405	134700	58522145	5000	5000	5000	5000	26
322	20240405	134600	58392145	5000	5000	5000	5000	325
323	20240405	134500	56767145	5000	5000	5000	5000	150
324	20240405	134400	56017145	5030	5030	5030	5030	0
325	20240405	134300	56017145	5030	5030	5030	5030	0
326	20240405	134200	56017145	5030	5030	5030	5030	0
327	20240405	134100	56017145	5030	5030	5030	5030	0
328	20240405	134000	56017145	5030	5030	5030	5030	0
329	20240405	133900	56017145	5030	5030	5030	5030	0
330	20240405	133800	56017145	5030	5030	5030	5030	0
331	20240405	133700	56017145	5030	5030	5030	5030	0
332	20240405	133600	56017145	5030	5030	5030	5030	0
333	20240405	133500	56017145	5030	5030	5030	5030	0
334	20240405	133400	56017145	5030	5030	5030	5030	0
335	20240405	133300	56017145	5030	5030	5030	5030	0
336	20240405	133200	56017145	5030	5030	5030	5030	0
337	20240405	133100	56017145	5030	5030	5030	5030	0
338	20240405	133000	56017145	5030	5000	5030	5000	110
339	20240405	132900	55465365	5000	5000	5000	5000	0
340	20240405	132800	55465365	5000	5000	5000	5000	0
341	20240405	132700	55465365	5000	5000	5000	5000	0
342	20240405	132600	55465365	5000	5000	5000	5000	0
343	20240405	132500	55465365	5000	5000	5000	5000	0
344	20240405	132400	55465365	5000	5010	5010	5000	23
345	20240405	132300	55350355	5040	5040	5040	5040	0
346	20240405	132200	55350355	5040	5040	5040	5040	0
347	20240405	132100	55350355	5040	5040	5040	5040	1
348	20240405	132000	55345315	4995	4995	4995	4995	0
349	20240405	131900	55345315	4995	4995	4995	4995	0
350	20240405	131800	55345315	4995	4995	4995	4995	0
351	20240405	131700	55345315	4995	4995	4995	4995	0
352	20240405	131600	55345315	4995	4995	4995	4995	0
353	20240405	131500	55345315	4995	4995	4995	4995	0
354	20240405	131400	55345315	4995	4995	4995	4995	4
355	20240405	131300	55325335	4995	4995	4995	4995	9
356	20240405	131200	55280380	4995	4995	4995	4995	0
357	20240405	131100	55280380	4995	4995	4995	4995	8
358	20240405	131000	55240420	5040	5040	5040	5040	0
359	20240405	130900	55240420	5040	5040	5040	5040	0
360	20240405	130800	55240420	5040	5040	5040	5040	0
361	20240405	130700	55240420	5040	5040	5040	5040	0
362	20240405	130600	55240420	5040	5040	5040	5040	0
363	20240405	130500	55240420	5040	5040	5040	5040	1
364	20240405	130400	55235380	5010	5010	5010	5010	0
365	20240405	130300	55235380	5010	5040	5040	5010	4
366	20240405	130200	55215310	5010	5010	5010	5010	0
367	20240405	130100	55215310	5010	5010	5010	5010	249
368	20240405	130000	53967820	5010	5010	5010	5010	1
369	20240405	125900	53962810	4995	4995	4995	4995	0
370	20240405	125800	53962810	4995	4995	4995	4995	0
371	20240405	125700	53962810	4995	4990	4995	4990	22
372	20240405	125600	53852960	4995	4995	4995	4995	36
373	20240405	125500	53673140	4995	5000	5000	4995	500
374	20240405	125400	51174640	5010	5010	5010	5010	0
375	20240405	125300	51174640	5010	5010	5010	5010	0
376	20240405	125200	51174640	5010	5010	5010	5010	0
377	20240405	125100	51174640	5010	5010	5010	5010	34
378	20240405	125000	51004300	5010	5010	5010	5010	0
379	20240405	124900	51004300	5010	5010	5010	5010	0
380	20240405	124800	51004300	5010	5010	5010	5010	0
381	20240405	124700	51004300	5010	5010	5010	5010	0
382	20240405	124600	51004300	5010	5010	5010	5010	0
383	20240405	124500	51004300	5010	5010	5010	5010	0
384	20240405	124400	51004300	5010	5010	5010	5010	744
385	20240405	124300	47276860	5040	5040	5040	5040	0
386	20240405	124200	47276860	5040	5040	5040	5040	1
387	20240405	124100	47271820	5010	5010	5010	5010	259
388	20240405	124000	45974230	5040	5040	5040	5040	0
389	20240405	123900	45974230	5040	5040	5040	5040	1
390	20240405	123800	45969190	5010	5010	5010	5010	0
391	20240405	123700	45969190	5010	5010	5010	5010	9
392	20240405	123600	45924100	5040	5040	5040	5040	0
393	20240405	123500	45924100	5040	5040	5040	5040	0
394	20240405	123400	45924100	5040	5040	5040	5040	1
395	20240405	123300	45919060	5010	5010	5010	5010	0
396	20240405	123200	45919060	5010	5010	5010	5010	50
397	20240405	123100	45668560	5010	5010	5010	5010	27
398	20240405	123000	45533290	5050	5050	5050	5050	0
399	20240405	122900	45533290	5050	5050	5050	5050	0
400	20240405	122800	45533290	5050	5050	5050	5050	0
401	20240405	122700	45533290	5050	5050	5050	5050	0
402	20240405	122600	45533290	5050	5050	5050	5050	0
403	20240405	122500	45533290	5050	5050	5050	5050	0
404	20240405	122400	45533290	5050	5050	5050	5050	0
405	20240405	122300	45533290	5050	5050	5050	5050	0
406	20240405	122200	45533290	5050	5050	5050	5050	0
407	20240405	122100	45533290	5050	5050	5050	5050	0
408	20240405	122000	45533290	5050	5050	5050	5050	0
409	20240405	121900	45533290	5050	5050	5050	5050	0
410	20240405	121800	45533290	5050	5050	5050	5050	0
411	20240405	121700	45533290	5050	5050	5050	5050	0
412	20240405	121600	45533290	5050	5050	5050	5050	0
413	20240405	121500	45533290	5050	5050	5050	5050	0
414	20240405	121400	45533290	5050	5040	5050	5040	30
415	20240405	121300	45381970	5010	5010	5010	5010	50
416	20240405	121200	45131470	5040	5030	5040	5030	30
417	20240405	121100	44980500	5030	5020	5030	5020	30
418	20240405	121000	44829880	5020	5020	5020	5020	0
419	20240405	120900	44829880	5020	5020	5020	5020	0
420	20240405	120800	44829880	5020	5020	5020	5020	0
421	20240405	120700	44829880	5020	5020	5020	5020	0
422	20240405	120600	44829880	5020	5020	5020	5020	0
423	20240405	120500	44829880	5020	5020	5020	5020	0
424	20240405	120400	44829880	5020	5020	5020	5020	0
425	20240405	120300	44829880	5020	5020	5020	5020	1
426	20240405	120200	44824860	5010	5010	5010	5010	0
427	20240405	120100	44824860	5010	5010	5010	5010	25
428	20240405	120000	44699610	5020	5020	5020	5020	0
429	20240405	115900	44699610	5020	5020	5020	5020	0
430	20240405	115800	44699610	5020	5020	5020	5020	0
431	20240405	115700	44699610	5020	5020	5020	5020	0
432	20240405	115600	44699610	5020	5020	5020	5020	0
433	20240405	115500	44699610	5020	5020	5020	5020	0
434	20240405	115400	44699610	5020	5020	5020	5020	0
435	20240405	115300	44699610	5020	5020	5020	5020	0
436	20240405	115200	44699610	5020	5020	5020	5020	1
437	20240405	115100	44694590	5010	5010	5010	5010	0
438	20240405	115000	44694590	5010	5010	5010	5010	0
439	20240405	114900	44694590	5010	5010	5010	5010	0
440	20240405	114800	44694590	5010	5010	5010	5010	0
441	20240405	114700	44694590	5010	5010	5010	5010	36
442	20240405	114600	44514230	5010	5010	5010	5010	0
443	20240405	114500	44514230	5010	5010	5010	5010	0
444	20240405	114400	44514230	5010	5010	5010	5010	0
445	20240405	114300	44514230	5010	5010	5010	5010	0
446	20240405	114200	44514230	5010	5010	5010	5010	0
447	20240405	114100	44514230	5010	5010	5010	5010	0
448	20240405	114000	44514230	5010	5010	5010	5010	0
449	20240405	113900	44514230	5010	5010	5010	5010	0
450	20240405	113800	44514230	5010	5010	5010	5010	0
451	20240405	113700	44514230	5010	5010	5010	5010	0
452	20240405	113600	44514230	5010	5010	5010	5010	0
453	20240405	113500	44514230	5010	5010	5010	5010	0
454	20240405	113400	44514230	5010	5010	5010	5010	0
455	20240405	113300	44514230	5010	5010	5010	5010	0
456	20240405	113200	44514230	5010	5010	5010	5010	0
457	20240405	113100	44514230	5010	5010	5010	5010	20
458	20240405	113000	44414030	5010	5010	5010	5010	0
459	20240405	112900	44414030	5010	5010	5010	5010	1
460	20240405	112800	44409020	4990	4990	4990	4990	0
461	20240405	112700	44409020	4990	4990	4990	4990	0
462	20240405	112600	44409020	4990	4990	4990	4990	98
463	20240405	112500	43920000	5010	5010	5010	5010	0
464	20240405	112400	43920000	5010	5010	5010	5010	0
465	20240405	112300	43920000	5010	5010	5010	5010	0
466	20240405	112200	43920000	5010	5010	5010	5010	2
467	20240405	112100	43909980	4995	4995	4995	4995	0
468	20240405	112000	43909980	4995	4995	4995	4995	300
469	20240405	111900	42411480	4995	4995	4995	4995	0
470	20240405	111800	42411480	4995	4995	4995	4995	0
471	20240405	111700	42411480	4995	4995	4995	4995	0
472	20240405	111600	42411480	4995	4995	4995	4995	39
473	20240405	111500	42216675	4995	4995	4995	4995	0
474	20240405	111400	42216675	4995	4995	4995	4995	0
475	20240405	111300	42216675	4995	4995	4995	4995	5
476	20240405	111200	42191700	4995	4995	4995	4995	1
477	20240405	111100	42186705	4985	4990	4990	4985	431
478	20240405	111000	40037360	4995	4995	4995	4995	0
479	20240405	110900	40037360	4995	4995	4995	4995	22
480	20240405	110800	39927470	4995	4995	4995	4995	0
481	20240405	110700	39927470	4995	4995	4995	4995	4
482	20240405	110600	39907490	4995	4995	4995	4995	0
483	20240405	110500	39907490	4995	4995	4995	4995	0
484	20240405	110400	39907490	4995	4995	4995	4995	0
485	20240405	110300	39907490	4995	4995	4995	4995	0
486	20240405	110200	39907490	4995	4995	4995	4995	0
487	20240405	110100	39907490	4995	4995	4995	4995	0
488	20240405	110000	39907490	4995	4995	4995	4995	0
489	20240405	105900	39907490	4995	4995	4995	4995	0
490	20240405	105800	39907490	4995	4995	4995	4995	1
491	20240405	105700	39902495	4980	4980	4980	4980	0
492	20240405	105600	39902495	4980	4980	4980	4980	0
493	20240405	105500	39902495	4980	4980	4980	4980	0
494	20240405	105400	39902495	4980	4980	4980	4980	0
495	20240405	105300	39902495	4980	4980	4980	4980	0
496	20240405	105200	39902495	4980	4980	4980	4980	0
497	20240405	105100	39902495	4980	4985	4985	4980	917
498	20240405	105000	35333670	5000	5000	5000	5000	0
499	20240405	104900	35333670	5000	5000	5000	5000	0
500	20240405	104800	35333670	5000	5000	5000	5000	0
501	20240405	104700	35333670	5000	5000	5000	5000	0
502	20240405	104600	35333670	5000	5000	5000	5000	0
503	20240405	104500	35333670	5000	5000	5000	5000	0
504	20240405	104400	35333670	5000	5000	5000	5000	0
505	20240405	104300	35333670	5000	5000	5000	5000	25
506	20240405	104200	35208670	5000	5000	5000	5000	0
507	20240405	104100	35208670	5000	5000	5000	5000	0
508	20240405	104000	35208670	5000	5000	5000	5000	10
509	20240405	103900	35158670	4985	4985	4985	4985	0
510	20240405	103800	35158670	4985	4985	4985	4985	28
511	20240405	103700	35019090	4980	4980	4980	4980	0
512	20240405	103600	35019090	4980	4980	4980	4980	0
513	20240405	103500	35019090	4980	4980	4980	4980	0
514	20240405	103400	35019090	4980	4990	4990	4980	1224
515	20240405	103300	28913180	4990	5020	5020	4990	1769
516	20240405	103200	20058440	5030	5030	5030	5030	0
517	20240405	103100	20058440	5030	5030	5030	5030	0
518	20240405	103000	20058440	5030	5030	5030	5030	1
519	20240405	102900	20053410	5030	5030	5030	5030	1
520	20240405	102800	20048380	5030	5030	5030	5030	0
521	20240405	102700	20048380	5030	5030	5030	5030	0
522	20240405	102600	20048380	5030	5030	5030	5030	0
523	20240405	102500	20048380	5030	5030	5030	5030	0
524	20240405	102400	20048380	5030	5030	5030	5030	0
525	20240405	102300	20048380	5030	5030	5030	5030	0
526	20240405	102200	20048380	5030	5030	5030	5030	0
527	20240405	102100	20048380	5030	5030	5030	5030	20
528	20240405	102000	19947780	5030	5030	5030	5030	0
529	20240405	101900	19947780	5030	5030	5030	5030	98
530	20240405	101800	19454840	5070	5070	5070	5070	0
531	20240405	101700	19454840	5070	5070	5070	5070	0
532	20240405	101600	19454840	5070	5070	5070	5070	0
533	20240405	101500	19454840	5070	5070	5070	5070	0
534	20240405	101400	19454840	5070	5070	5070	5070	0
535	20240405	101300	19454840	5070	5070	5070	5070	2
536	20240405	101200	19444700	5070	5050	5070	5050	138
537	20240405	101100	18747550	5050	5050	5050	5050	0
538	20240405	101000	18747550	5050	5040	5050	5040	8
539	20240405	100900	18707210	5020	5020	5020	5020	500
540	20240405	100800	16197210	5040	5040	5040	5040	0
541	20240405	100700	16197210	5040	5040	5040	5040	0
542	20240405	100600	16197210	5040	5040	5040	5040	0
543	20240405	100500	16197210	5040	5040	5040	5040	0
544	20240405	100400	16197210	5040	5040	5040	5040	0
545	20240405	100300	16197210	5040	5040	5040	5040	0
546	20240405	100200	16197210	5040	5040	5040	5040	0
547	20240405	100100	16197210	5040	5040	5040	5040	0
548	20240405	100000	16197210	5040	5040	5040	5040	0
549	20240405	095900	16197210	5040	5040	5040	5040	13
550	20240405	095800	16131690	5040	5040	5040	5040	0
551	20240405	095700	16131690	5040	5040	5040	5040	0
552	20240405	095600	16131690	5040	5040	5040	5040	1
553	20240405	095500	16126650	5030	5030	5030	5030	0
554	20240405	095400	16126650	5030	5030	5030	5030	0
555	20240405	095300	16126650	5030	5030	5030	5030	0
556	20240405	095200	16126650	5030	5030	5030	5030	0
557	20240405	095100	16126650	5030	5030	5030	5030	1
558	20240405	095000	16121620	5050	5050	5050	5050	0
559	20240405	094900	16121620	5050	5050	5050	5050	0
560	20240405	094800	16121620	5050	5050	5050	5050	0
561	20240405	094700	16121620	5050	5050	5050	5050	0
562	20240405	094600	16121620	5050	5050	5050	5050	0
563	20240405	094500	16121620	5050	5050	5050	5050	0
564	20240405	094400	16121620	5050	5050	5050	5050	10
565	20240405	094300	16071120	5050	5050	5050	5050	10
566	20240405	094200	16020620	5050	5050	5050	5050	0
567	20240405	094100	16020620	5050	5050	5050	5050	0
568	20240405	094000	16020620	5050	5050	5050	5050	0
569	20240405	093900	16020620	5050	5050	5050	5050	0
570	20240405	093800	16020620	5050	5050	5050	5050	1
571	20240405	093700	16015570	5020	5020	5020	5020	0
572	20240405	093600	16015570	5020	5020	5020	5020	0
573	20240405	093500	16015570	5020	5020	5020	5020	7
574	20240405	093400	15980430	5050	5050	5050	5050	0
575	20240405	093300	15980430	5050	5050	5050	5050	0
576	20240405	093200	15980430	5050	5050	5050	5050	0
577	20240405	093100	15980430	5050	5050	5050	5050	0
578	20240405	093000	15980430	5050	5050	5050	5050	3
579	20240405	092900	15965280	5010	5010	5010	5010	28
580	20240405	092800	15825000	5050	5010	5050	5010	47
581	20240405	092700	15589460	5000	5010	5010	5000	1000
582	20240405	092600	10587250	5020	5020	5020	5020	0
583	20240405	092500	10587250	5020	5020	5020	5020	99
584	20240405	092400	10090270	5020	5020	5020	5020	0
585	20240405	092300	10090270	5020	5020	5020	5020	0
586	20240405	092200	10090270	5020	5020	5020	5020	0
587	20240405	092100	10090270	5020	5020	5020	5020	0
588	20240405	092000	10090270	5020	5020	5020	5020	0
589	20240405	091900	10090270	5020	5020	5020	5020	0
590	20240405	091800	10090270	5020	5020	5020	5020	0
591	20240405	091700	10090270	5020	5020	5020	5020	1
592	20240405	091600	10085250	5010	5010	5010	5010	64
593	20240405	091500	9764610	5020	5020	5020	5020	20
594	20240405	091400	9664210	5020	5020	5020	5020	0
595	20240405	091300	9664210	5020	5020	5020	5020	0
596	20240405	091200	9664210	5020	5020	5020	5020	0
597	20240405	091100	9664210	5020	5020	5020	5020	0
598	20240405	091000	9664210	5020	5020	5020	5020	74
599	20240405	090900	9292730	5020	5010	5020	5010	694
600	20240405	090800	5814540	5020	5020	5020	5020	14
601	20240405	090700	5744260	5040	5040	5040	5040	0
602	20240405	090600	5744260	5040	5040	5040	5040	10
603	20240405	090500	5693860	5050	5050	5050	5050	10
604	20240405	090400	5643360	5060	5060	5060	5060	0
605	20240405	090300	5643360	5060	5060	5060	5060	0
606	20240405	090200	5643360	5060	5060	5060	5060	0
607	20240405	090100	5643360	5060	5060	5060	5060	0
608	20240405	090000	5643360	5060	5000	5060	5000	1128