KissMeData/032750/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190700	180092300	5040	5040	5040	5040	719
3	20240408	190600	180092300	5040	5040	5040	5040	0
4	20240408	190500	180092300	5040	5040	5040	5040	0
5	20240408	190400	180092300	5040	5040	5040	5040	0
6	20240408	190300	180092300	5040	5040	5040	5040	0
7	20240408	190200	180092300	5040	5040	5040	5040	0
8	20240408	190100	180092300	5040	5040	5040	5040	0
9	20240408	190000	180092300	5040	5040	5040	5040	0
10	20240408	185900	180092300	5040	5040	5040	5040	0
11	20240408	185800	180092300	5040	5040	5040	5040	0
12	20240408	185700	180092300	5040	5040	5040	5040	0
13	20240408	185600	180092300	5040	5040	5040	5040	0
14	20240408	185500	180092300	5040	5040	5040	5040	0
15	20240408	185400	180092300	5040	5040	5040	5040	0
16	20240408	185300	180092300	5040	5040	5040	5040	0
17	20240408	185200	180092300	5040	5040	5040	5040	0
18	20240408	185100	180092300	5040	5040	5040	5040	0
19	20240408	185000	180092300	5040	5040	5040	5040	0
20	20240408	184900	180092300	5040	5040	5040	5040	0
21	20240408	184800	180092300	5040	5040	5040	5040	0
22	20240408	184700	180092300	5040	5040	5040	5040	0
23	20240408	184600	180092300	5040	5040	5040	5040	0
24	20240408	184500	180092300	5040	5040	5040	5040	0
25	20240408	184400	180092300	5040	5040	5040	5040	0
26	20240408	184300	180092300	5040	5040	5040	5040	0
27	20240408	184200	180092300	5040	5040	5040	5040	0
28	20240408	184100	180092300	5040	5040	5040	5040	0
29	20240408	184000	180092300	5040	5040	5040	5040	0
30	20240408	183900	180092300	5040	5040	5040	5040	0
31	20240408	183800	180092300	5040	5040	5040	5040	0
32	20240408	183700	180092300	5040	5040	5040	5040	719
33	20240408	183600	180092300	5040	5040	5040	5040	0
34	20240408	183500	180092300	5040	5040	5040	5040	0
35	20240408	183400	180092300	5040	5040	5040	5040	0
36	20240408	183300	180092300	5040	5040	5040	5040	0
37	20240408	183200	180092300	5040	5040	5040	5040	0
38	20240408	183100	180092300	5040	5040	5040	5040	0
39	20240408	183000	180092300	5040	5040	5040	5040	0
40	20240408	182900	180092300	5040	5040	5040	5040	0
41	20240408	182800	180092300	5040	5040	5040	5040	0
42	20240408	182700	180092300	5040	5040	5040	5040	0
43	20240408	182600	180092300	5040	5040	5040	5040	0
44	20240408	182500	180092300	5040	5040	5040	5040	0
45	20240408	182400	180092300	5040	5040	5040	5040	0
46	20240408	182300	180092300	5040	5040	5040	5040	0
47	20240408	182200	180092300	5040	5040	5040	5040	0
48	20240408	182100	180092300	5040	5040	5040	5040	0
49	20240408	182000	180092300	5040	5040	5040	5040	0
50	20240408	181900	180092300	5040	5040	5040	5040	0
51	20240408	181800	180092300	5040	5040	5040	5040	0
52	20240408	181700	180092300	5040	5040	5040	5040	0
53	20240408	181600	180092300	5040	5040	5040	5040	0
54	20240408	181500	180092300	5040	5040	5040	5040	0
55	20240408	181400	180092300	5040	5040	5040	5040	0
56	20240408	181300	180092300	5040	5040	5040	5040	0
57	20240408	181200	180092300	5040	5040	5040	5040	0
58	20240408	181100	180092300	5040	5040	5040	5040	0
59	20240408	181000	180092300	5040	5040	5040	5040	0
60	20240408	180900	180092300	5040	5040	5040	5040	0
61	20240408	180800	180092300	5040	5040	5040	5040	0
62	20240408	180700	180092300	5040	5040	5040	5040	719
63	20240408	180600	180092300	5040	5040	5040	5040	0
64	20240408	180500	180092300	5040	5040	5040	5040	0
65	20240408	180400	180092300	5040	5040	5040	5040	0
66	20240408	180300	180092300	5040	5040	5040	5040	0
67	20240408	180200	180092300	5040	5040	5040	5040	0
68	20240408	180100	180092300	5040	5040	5040	5040	0
69	20240408	180000	180092300	5040	5040	5040	5040	0
70	20240408	175900	180092300	5040	5040	5040	5040	0
71	20240408	175800	180092300	5040	5040	5040	5040	0
72	20240408	175700	180092300	5040	5040	5040	5040	0
73	20240408	175600	180092300	5040	5040	5040	5040	0
74	20240408	175500	180092300	5040	5040	5040	5040	0
75	20240408	175400	180092300	5040	5040	5040	5040	0
76	20240408	175300	180092300	5040	5040	5040	5040	0
77	20240408	175200	180092300	5040	5040	5040	5040	0
78	20240408	175100	180092300	5040	5040	5040	5040	0
79	20240408	175000	180092300	5040	5040	5040	5040	0
80	20240408	174900	180092300	5040	5040	5040	5040	0
81	20240408	174800	180092300	5040	5040	5040	5040	0
82	20240408	174700	180092300	5040	5040	5040	5040	0
83	20240408	174600	180092300	5040	5040	5040	5040	0
84	20240408	174500	180092300	5040	5040	5040	5040	0
85	20240408	174400	180092300	5040	5040	5040	5040	0
86	20240408	174300	180092300	5040	5040	5040	5040	0
87	20240408	174200	180092300	5040	5040	5040	5040	0
88	20240408	174100	180092300	5040	5040	5040	5040	0
89	20240408	174000	180092300	5040	5040	5040	5040	0
90	20240408	173900	180092300	5040	5040	5040	5040	0
91	20240408	173800	180092300	5040	5040	5040	5040	0
92	20240408	173700	180092300	5040	5040	5040	5040	719
93	20240408	173600	180092300	5040	5040	5040	5040	0
94	20240408	173500	180092300	5040	5040	5040	5040	0
95	20240408	173400	180092300	5040	5040	5040	5040	0
96	20240408	173300	180092300	5040	5040	5040	5040	0
97	20240408	173200	180092300	5040	5040	5040	5040	0
98	20240408	173100	180092300	5040	5040	5040	5040	0
99	20240408	173000	180092300	5040	5040	5040	5040	0
100	20240408	172900	180092300	5040	5040	5040	5040	0
101	20240408	172800	180092300	5040	5040	5040	5040	0
102	20240408	172700	180092300	5040	5040	5040	5040	0
103	20240408	172600	180092300	5040	5040	5040	5040	0
104	20240408	172500	180092300	5040	5040	5040	5040	0
105	20240408	172400	180092300	5040	5040	5040	5040	0
106	20240408	172300	180092300	5040	5040	5040	5040	0
107	20240408	172200	180092300	5040	5040	5040	5040	0
108	20240408	172100	180092300	5040	5040	5040	5040	0
109	20240408	172000	180092300	5040	5040	5040	5040	0
110	20240408	171900	180092300	5040	5040	5040	5040	0
111	20240408	171800	180092300	5040	5040	5040	5040	0
112	20240408	171700	180092300	5040	5040	5040	5040	0
113	20240408	171600	180092300	5040	5040	5040	5040	0
114	20240408	171500	180092300	5040	5040	5040	5040	0
115	20240408	171400	180092300	5040	5040	5040	5040	0
116	20240408	171300	180092300	5040	5040	5040	5040	0
117	20240408	171200	180092300	5040	5040	5040	5040	0
118	20240408	171100	180092300	5040	5040	5040	5040	0
119	20240408	171000	180092300	5040	5040	5040	5040	0
120	20240408	170900	180092300	5040	5040	5040	5040	0
121	20240408	170800	180092300	5040	5040	5040	5040	0
122	20240408	170700	180092300	5040	5040	5040	5040	719
123	20240408	170600	180092300	5040	5040	5040	5040	0
124	20240408	170500	180092300	5040	5040	5040	5040	0
125	20240408	170400	180092300	5040	5040	5040	5040	0
126	20240408	170300	180092300	5040	5040	5040	5040	0
127	20240408	170200	180092300	5040	5040	5040	5040	0
128	20240408	170100	180092300	5040	5040	5040	5040	0
129	20240408	170000	180092300	5040	5040	5040	5040	0
130	20240408	165900	180092300	5040	5040	5040	5040	0
131	20240408	165800	180092300	5040	5040	5040	5040	0
132	20240408	165700	180092300	5040	5040	5040	5040	0
133	20240408	165600	180092300	5040	5040	5040	5040	0
134	20240408	165500	180092300	5040	5040	5040	5040	0
135	20240408	165400	180092300	5040	5040	5040	5040	0
136	20240408	165300	180092300	5040	5040	5040	5040	0
137	20240408	165200	180092300	5040	5040	5040	5040	0
138	20240408	165100	180092300	5040	5040	5040	5040	0
139	20240408	165000	180092300	5040	5040	5040	5040	0
140	20240408	164900	180092300	5040	5040	5040	5040	0
141	20240408	164800	180092300	5040	5040	5040	5040	0
142	20240408	164700	180092300	5040	5040	5040	5040	0
143	20240408	164600	180092300	5040	5040	5040	5040	0
144	20240408	164500	180092300	5040	5040	5040	5040	0
145	20240408	164400	180092300	5040	5040	5040	5040	0
146	20240408	164300	180092300	5040	5040	5040	5040	0
147	20240408	164200	180092300	5040	5040	5040	5040	0
148	20240408	164100	180092300	5040	5040	5040	5040	0
149	20240408	164000	180092300	5040	5040	5040	5040	0
150	20240408	163900	180092300	5040	5040	5040	5040	0
151	20240408	163800	180092300	5040	5040	5040	5040	0
152	20240408	163700	180092300	5040	5040	5040	5040	719
153	20240408	163600	180092300	5040	5040	5040	5040	0
154	20240408	163500	180092300	5040	5040	5040	5040	0
155	20240408	163400	180092300	5040	5040	5040	5040	0
156	20240408	163300	180092300	5040	5040	5040	5040	0
157	20240408	163200	180092300	5040	5040	5040	5040	0
158	20240408	163100	180092300	5040	5040	5040	5040	0
159	20240408	163000	180092300	5040	5040	5040	5040	0
160	20240408	162900	180092300	5040	5040	5040	5040	0
161	20240408	162800	180092300	5040	5040	5040	5040	0
162	20240408	162700	180092300	5040	5040	5040	5040	0
163	20240408	162600	180092300	5040	5040	5040	5040	0
164	20240408	162500	180092300	5040	5040	5040	5040	0
165	20240408	162400	180092300	5040	5040	5040	5040	0
166	20240408	162300	180092300	5040	5040	5040	5040	0
167	20240408	162200	180092300	5040	5040	5040	5040	0
168	20240408	162100	180092300	5040	5040	5040	5040	0
169	20240408	162000	180092300	5040	5040	5040	5040	0
170	20240408	161900	180092300	5040	5040	5040	5040	0
171	20240408	161800	180092300	5040	5040	5040	5040	0
172	20240408	161700	180092300	5040	5040	5040	5040	0
173	20240408	161600	180092300	5040	5040	5040	5040	0
174	20240408	161500	180092300	5040	5040	5040	5040	0
175	20240408	161400	180092300	5040	5040	5040	5040	0
176	20240408	161300	180092300	5040	5040	5040	5040	0
177	20240408	161200	180092300	5040	5040	5040	5040	0
178	20240408	161100	180092300	5040	5040	5040	5040	0
179	20240408	161000	180092300	5040	5040	5040	5040	0
180	20240408	160900	180092300	5040	5040	5040	5040	0
181	20240408	160800	180092300	5040	5040	5040	5040	0
182	20240408	160700	180092300	5040	5040	5040	5040	719
183	20240408	160600	180092300	5040	5040	5040	5040	0
184	20240408	160500	180092300	5040	5040	5040	5040	0
185	20240408	160400	180092300	5040	5040	5040	5040	0
186	20240408	160300	180092300	5040	5040	5040	5040	0
187	20240408	160200	180092300	5040	5040	5040	5040	0
188	20240408	160100	180092300	5040	5040	5040	5040	0
189	20240408	160000	180092300	5040	5040	5040	5040	0
190	20240408	155900	180092300	5040	5040	5040	5040	0
191	20240408	155800	180092300	5040	5040	5040	5040	0
192	20240408	155700	180092300	5040	5040	5040	5040	0
193	20240408	155600	180092300	5040	5040	5040	5040	0
194	20240408	155500	180092300	5040	5040	5040	5040	0
195	20240408	155400	180092300	5040	5040	5040	5040	0
196	20240408	155300	180092300	5040	5040	5040	5040	0
197	20240408	155200	180092300	5040	5040	5040	5040	0
198	20240408	155100	180092300	5040	5040	5040	5040	0
199	20240408	155000	180092300	5040	5040	5040	5040	0
200	20240408	154900	180092300	5040	5040	5040	5040	0
201	20240408	154800	180092300	5040	5040	5040	5040	0
202	20240408	154700	180092300	5040	5040	5040	5040	0
203	20240408	154600	180092300	5040	5040	5040	5040	0
204	20240408	154500	180092300	5040	5040	5040	5040	0
205	20240408	154400	180092300	5040	5040	5040	5040	0
206	20240408	154300	180092300	5040	5040	5040	5040	0
207	20240408	154200	180092300	5040	5040	5040	5040	0
208	20240408	154100	180092300	5040	5040	5040	5040	0
209	20240408	154000	180092300	5040	5040	5040	5040	0
210	20240408	153900	180092300	5040	5040	5040	5040	0
211	20240408	153800	180092300	5040	5040	5040	5040	0
212	20240408	153700	180092300	5040	5040	5040	5040	719
213	20240408	153600	180092300	5040	5040	5040	5040	0
214	20240408	153500	180092300	5040	5040	5040	5040	0
215	20240408	153400	180092300	5040	5040	5040	5040	0
216	20240408	153300	180092300	5040	5040	5040	5040	0
217	20240408	153200	180092300	5040	5040	5040	5040	0
218	20240408	153100	180092300	5040	5040	5040	5040	0
219	20240408	153000	180092300	5040	5040	5040	5040	719
220	20240408	152900	176468540	5040	5040	5040	5040	0
221	20240408	152800	176468540	5040	5040	5040	5040	0
222	20240408	152700	176468540	5040	5040	5040	5040	0
223	20240408	152600	176468540	5040	5040	5040	5040	0
224	20240408	152500	176468540	5040	5040	5040	5040	0
225	20240408	152400	176468540	5040	5040	5040	5040	0
226	20240408	152300	176468540	5040	5040	5040	5040	0
227	20240408	152200	176468540	5040	5040	5040	5040	0
228	20240408	152100	176468540	5040	5040	5040	5040	0
229	20240408	152000	176468540	5040	5040	5040	5040	0
230	20240408	151900	176468540	5040	5040	5040	5040	0
231	20240408	151800	176468540	5040	5010	5040	5010	36
232	20240408	151700	176287700	5010	5000	5010	5000	500
233	20240408	151600	173787680	5000	5000	5000	5000	0
234	20240408	151500	173787680	5000	5000	5000	5000	0
235	20240408	151400	173787680	5000	5000	5000	5000	0
236	20240408	151300	173787680	5000	5000	5000	5000	4
237	20240408	151200	173767680	5000	5000	5000	5000	5
238	20240408	151100	173742680	5000	5000	5000	5000	1
239	20240408	151000	173737680	5000	5000	5000	5000	0
240	20240408	150900	173737680	5000	5000	5000	5000	500
241	20240408	150800	171237680	5000	5000	5000	5000	1
242	20240408	150700	171232680	5000	5000	5000	5000	1
243	20240408	150600	171227680	5000	5000	5000	5000	0
244	20240408	150500	171227680	5000	5000	5000	5000	0
245	20240408	150400	171227680	5000	5000	5000	5000	3
246	20240408	150300	171212680	4985	4985	4985	4985	0
247	20240408	150200	171212680	4985	4985	4985	4985	0
248	20240408	150100	171212680	4985	4985	4985	4985	0
249	20240408	150000	171212680	4985	4985	4985	4985	0
250	20240408	145900	171212680	4985	4985	4985	4985	0
251	20240408	145800	171212680	4985	4985	4985	4985	0
252	20240408	145700	171212680	4985	4985	4985	4985	0
253	20240408	145600	171212680	4985	4985	4985	4985	0
254	20240408	145500	171212680	4985	4985	4985	4985	221
255	20240408	145400	170110995	4985	4990	4990	4985	235
256	20240408	145300	168939490	4985	4985	4985	4985	0
257	20240408	145200	168939490	4985	4985	4985	4985	0
258	20240408	145100	168939490	4985	4985	4985	4985	0
259	20240408	145000	168939490	4985	4985	4985	4985	0
260	20240408	144900	168939490	4985	4985	4985	4985	0
261	20240408	144800	168939490	4985	4985	4985	4985	0
262	20240408	144700	168939490	4985	4985	4985	4985	0
263	20240408	144600	168939490	4985	4985	4985	4985	0
264	20240408	144500	168939490	4985	4985	4985	4985	0
265	20240408	144400	168939490	4985	4985	4985	4985	0
266	20240408	144300	168939490	4985	4985	4985	4985	0
267	20240408	144200	168939490	4985	4985	4985	4985	0
268	20240408	144100	168939490	4985	4985	4985	4985	0
269	20240408	144000	168939490	4985	4985	4985	4985	0
270	20240408	143900	168939490	4985	4985	4985	4985	0
271	20240408	143800	168939490	4985	4985	4985	4985	0
272	20240408	143700	168939490	4985	4985	4985	4985	10
273	20240408	143600	168889640	5000	5000	5000	5000	0
274	20240408	143500	168889640	5000	5000	5000	5000	0
275	20240408	143400	168889640	5000	5000	5000	5000	0
276	20240408	143300	168889640	5000	5000	5000	5000	1
277	20240408	143200	168884640	5000	4985	5000	4985	2543
278	20240408	143100	156207755	4965	4965	4965	4965	149
279	20240408	143000	155467970	4965	4965	4965	4965	0
280	20240408	142900	155467970	4965	4965	4965	4965	0
281	20240408	142800	155467970	4965	4965	4965	4965	0
282	20240408	142700	155467970	4965	4965	4965	4965	83
283	20240408	142600	155055875	4980	4980	4980	4980	0
284	20240408	142500	155055875	4980	4980	4980	4980	0
285	20240408	142400	155055875	4980	4980	4980	4980	0
286	20240408	142300	155055875	4980	4980	4980	4980	266
287	20240408	142200	153731195	4980	4980	4980	4980	0
288	20240408	142100	153731195	4980	4980	4980	4980	0
289	20240408	142000	153731195	4980	4980	4980	4980	0
290	20240408	141900	153731195	4980	4980	4980	4980	0
291	20240408	141800	153731195	4980	4980	4980	4980	0
292	20240408	141700	153731195	4980	4980	4980	4980	0
293	20240408	141600	153731195	4980	4980	4980	4980	0
294	20240408	141500	153731195	4980	4980	4980	4980	2579
295	20240408	141400	140887775	4985	4980	4985	4980	652
296	20240408	141300	137640810	4985	4975	4985	4975	1513
297	20240408	141200	130109345	4965	4965	4965	4965	0
298	20240408	141100	130109345	4965	4965	4965	4965	0
299	20240408	141000	130109345	4965	4965	4965	4965	0
300	20240408	140900	130109345	4965	4965	4965	4965	0
301	20240408	140800	130109345	4965	4965	4965	4965	0
302	20240408	140700	130109345	4965	4965	4965	4965	0
303	20240408	140600	130109345	4965	4965	4965	4965	0
304	20240408	140500	130109345	4965	4965	4965	4965	0
305	20240408	140400	130109345	4965	4965	4965	4965	0
306	20240408	140300	130109345	4965	4965	4965	4965	1
307	20240408	140200	130104380	4975	4975	4975	4975	0
308	20240408	140100	130104380	4975	4975	4975	4975	0
309	20240408	140000	130104380	4975	4975	4975	4975	10
310	20240408	135900	130054630	4975	4960	4975	4960	758
311	20240408	135800	126292515	4960	4960	4960	4960	0
312	20240408	135700	126292515	4960	4960	4960	4960	0
313	20240408	135600	126292515	4960	4960	4960	4960	0
314	20240408	135500	126292515	4960	4960	4960	4960	0
315	20240408	135400	126292515	4960	4960	4960	4960	2
316	20240408	135300	126282595	4955	4955	4955	4955	1
317	20240408	135200	126277640	4950	4950	4950	4950	0
318	20240408	135100	126277640	4950	4950	4950	4950	0
319	20240408	135000	126277640	4950	4950	4950	4950	0
320	20240408	134900	126277640	4950	4950	4950	4950	0
321	20240408	134800	126277640	4950	4950	4950	4950	0
322	20240408	134700	126277640	4950	4950	4950	4950	0
323	20240408	134600	126277640	4950	4950	4950	4950	0
324	20240408	134500	126277640	4950	4950	4950	4950	0
325	20240408	134400	126277640	4950	4950	4950	4950	1
326	20240408	134300	126272690	4960	4960	4960	4960	0
327	20240408	134200	126272690	4960	4955	4960	4955	701
328	20240408	134100	122795740	4960	4960	4960	4960	0
329	20240408	134000	122795740	4960	4960	4960	4960	0
330	20240408	133900	122795740	4960	4960	4960	4960	0
331	20240408	133800	122795740	4960	4960	4960	4960	0
332	20240408	133700	122795740	4960	4960	4960	4960	0
333	20240408	133600	122795740	4960	4960	4960	4960	0
334	20240408	133500	122795740	4960	4960	4960	4960	0
335	20240408	133400	122795740	4960	4960	4960	4960	0
336	20240408	133300	122795740	4960	4960	4960	4960	0
337	20240408	133200	122795740	4960	4960	4960	4960	0
338	20240408	133100	122795740	4960	4960	4960	4960	0
339	20240408	133000	122795740	4960	4960	4960	4960	0
340	20240408	132900	122795740	4960	4960	4960	4960	1
341	20240408	132800	122790780	4950	4950	4950	4950	0
342	20240408	132700	122790780	4950	4950	4950	4950	1
343	20240408	132600	122785830	4950	4950	4950	4950	1
344	20240408	132500	122780880	4960	4960	4960	4960	70
345	20240408	132400	122433680	4960	4960	4960	4960	1
346	20240408	132300	122428720	4960	4955	4960	4955	23
347	20240408	132200	122314750	4945	4955	4955	4945	150
348	20240408	132100	121572420	4955	4955	4955	4955	0
349	20240408	132000	121572420	4955	4955	4955	4955	0
350	20240408	131900	121572420	4955	4955	4955	4955	0
351	20240408	131800	121572420	4955	4955	4955	4955	0
352	20240408	131700	121572420	4955	4955	4955	4955	0
353	20240408	131600	121572420	4955	4955	4955	4955	1
354	20240408	131500	121567465	4955	4955	4955	4955	0
355	20240408	131400	121567465	4955	4955	4955	4955	1
356	20240408	131300	121562510	4955	4955	4955	4955	0
357	20240408	131200	121562510	4955	4955	4955	4955	0
358	20240408	131100	121562510	4955	4955	4955	4955	1
359	20240408	131000	121557555	4955	4955	4955	4955	0
360	20240408	130900	121557555	4955	4955	4955	4955	0
361	20240408	130800	121557555	4955	4950	4955	4950	171
362	20240408	130700	120711100	4955	4955	4955	4955	0
363	20240408	130600	120711100	4955	4955	4955	4955	0
364	20240408	130500	120711100	4955	4955	4955	4955	0
365	20240408	130400	120711100	4955	4955	4955	4955	0
366	20240408	130300	120711100	4955	4955	4955	4955	0
367	20240408	130200	120711100	4955	4955	4955	4955	0
368	20240408	130100	120711100	4955	4955	4955	4955	0
369	20240408	130000	120711100	4955	4955	4955	4955	1
370	20240408	125900	120706145	4950	4950	4950	4950	0
371	20240408	125800	120706145	4950	4950	4950	4950	0
372	20240408	125700	120706145	4950	4950	4950	4950	0
373	20240408	125600	120706145	4950	4950	4950	4950	2
374	20240408	125500	120696245	4955	4955	4955	4955	0
375	20240408	125400	120696245	4955	4955	4955	4955	0
376	20240408	125300	120696245	4955	4955	4955	4955	0
377	20240408	125200	120696245	4955	4955	4955	4955	0
378	20240408	125100	120696245	4955	4955	4955	4955	0
379	20240408	125000	120696245	4955	4955	4955	4955	0
380	20240408	124900	120696245	4955	4955	4955	4955	0
381	20240408	124800	120696245	4955	4955	4955	4955	0
382	20240408	124700	120696245	4955	4955	4955	4955	0
383	20240408	124600	120696245	4955	4955	4955	4955	0
384	20240408	124500	120696245	4955	4955	4955	4955	0
385	20240408	124400	120696245	4955	4950	4955	4950	10
386	20240408	124300	120646720	4950	4950	4950	4950	0
387	20240408	124200	120646720	4950	4950	4950	4950	0
388	20240408	124100	120646720	4950	4950	4950	4950	100
389	20240408	124000	120151720	4955	4955	4955	4955	0
390	20240408	123900	120151720	4955	4955	4955	4955	0
391	20240408	123800	120151720	4955	4955	4955	4955	20
392	20240408	123700	120052620	4955	4950	4955	4950	5
393	20240408	123600	120027860	4950	4950	4950	4950	0
394	20240408	123500	120027860	4950	4950	4950	4950	0
395	20240408	123400	120027860	4950	4950	4950	4950	0
396	20240408	123300	120027860	4950	4950	4950	4950	0
397	20240408	123200	120027860	4950	4950	4950	4950	5
398	20240408	123100	120003110	4950	4950	4950	4950	0
399	20240408	123000	120003110	4950	4945	4950	4945	5
400	20240408	122900	119978375	4945	4945	4945	4945	1
401	20240408	122800	119973430	4940	4940	4940	4940	100
402	20240408	122700	119479430	4940	4940	4940	4940	0
403	20240408	122600	119479430	4940	4940	4940	4940	0
404	20240408	122500	119479430	4940	4940	4940	4940	0
405	20240408	122400	119479430	4940	4940	4940	4940	1
406	20240408	122300	119474490	4935	4935	4935	4935	0
407	20240408	122200	119474490	4935	4935	4935	4935	0
408	20240408	122100	119474490	4935	4935	4935	4935	0
409	20240408	122000	119474490	4935	4935	4935	4935	0
410	20240408	121900	119474490	4935	4935	4935	4935	0
411	20240408	121800	119474490	4935	4935	4935	4935	0
412	20240408	121700	119474490	4935	4935	4935	4935	0
413	20240408	121600	119474490	4935	4935	4935	4935	2
414	20240408	121500	119464620	4935	4935	4935	4935	0
415	20240408	121400	119464620	4935	4935	4935	4935	5
416	20240408	121300	119439945	4935	4935	4935	4935	0
417	20240408	121200	119439945	4935	4935	4935	4935	20
418	20240408	121100	119341245	4935	4935	4935	4935	5
419	20240408	121000	119316570	4935	4935	4935	4935	0
420	20240408	120900	119316570	4935	4935	4935	4935	0
421	20240408	120800	119316570	4935	4935	4935	4935	0
422	20240408	120700	119316570	4935	4935	4935	4935	0
423	20240408	120600	119316570	4935	4935	4935	4935	1
424	20240408	120500	119311635	4930	4930	4930	4930	0
425	20240408	120400	119311635	4930	4930	4930	4930	0
426	20240408	120300	119311635	4930	4930	4930	4930	200
427	20240408	120200	118325635	4935	4935	4935	4935	0
428	20240408	120100	118325635	4935	4935	4935	4935	0
429	20240408	120000	118325635	4935	4935	4935	4935	0
430	20240408	115900	118325635	4935	4935	4935	4935	0
431	20240408	115800	118325635	4935	4935	4935	4935	0
432	20240408	115700	118325635	4935	4935	4935	4935	1
433	20240408	115600	118320700	4935	4935	4935	4935	0
434	20240408	115500	118320700	4935	4935	4935	4935	0
435	20240408	115400	118320700	4935	4935	4935	4935	61
436	20240408	115300	118019665	4935	4935	4935	4935	0
437	20240408	115200	118019665	4935	4935	4935	4935	100
438	20240408	115100	117526165	4935	4935	4935	4935	0
439	20240408	115000	117526165	4935	4935	4935	4935	20
440	20240408	114900	117427465	4935	4935	4935	4935	0
441	20240408	114800	117427465	4935	4935	4935	4935	0
442	20240408	114700	117427465	4935	4935	4935	4935	0
443	20240408	114600	117427465	4935	4935	4935	4935	0
444	20240408	114500	117427465	4935	4935	4935	4935	24
445	20240408	114400	117309025	4930	4930	4930	4930	120
446	20240408	114300	116717425	4935	4935	4935	4935	3
447	20240408	114200	116702620	4935	4935	4935	4935	0
448	20240408	114100	116702620	4935	4935	4935	4935	19
449	20240408	114000	116608855	4930	4930	4930	4930	0
450	20240408	113900	116608855	4930	4930	4930	4930	0
451	20240408	113800	116608855	4930	4930	4930	4930	0
452	20240408	113700	116608855	4930	4930	4930	4930	0
453	20240408	113600	116608855	4930	4930	4930	4930	2
454	20240408	113500	116598995	4930	4930	4930	4930	0
455	20240408	113400	116598995	4930	4930	4930	4930	0
456	20240408	113300	116598995	4930	4930	4930	4930	0
457	20240408	113200	116598995	4930	4930	4930	4930	0
458	20240408	113100	116598995	4930	4930	4930	4930	0
459	20240408	113000	116598995	4930	4930	4930	4930	0
460	20240408	112900	116598995	4930	4930	4930	4930	0
461	20240408	112800	116598995	4930	4930	4930	4930	0
462	20240408	112700	116598995	4930	4930	4930	4930	0
463	20240408	112600	116598995	4930	4930	4930	4930	0
464	20240408	112500	116598995	4930	4930	4930	4930	0
465	20240408	112400	116598995	4930	4935	4935	4930	100
466	20240408	112300	116105980	4935	4935	4935	4935	0
467	20240408	112200	116105980	4935	4935	4935	4935	0
468	20240408	112100	116105980	4935	4935	4935	4935	0
469	20240408	112000	116105980	4935	4935	4935	4935	0
470	20240408	111900	116105980	4935	4935	4935	4935	0
471	20240408	111800	116105980	4935	4935	4935	4935	0
472	20240408	111700	116105980	4935	4935	4935	4935	0
473	20240408	111600	116105980	4935	4935	4935	4935	2
474	20240408	111500	116096110	4935	4935	4935	4935	20
475	20240408	111400	115997410	4935	4935	4935	4935	311
476	20240408	111300	114462625	4950	4950	4950	4950	1
477	20240408	111200	114457675	4945	4945	4945	4945	0
478	20240408	111100	114457675	4945	4945	4945	4945	198
479	20240408	111000	113478565	4945	4945	4945	4945	47
480	20240408	110900	113246150	4945	4945	4945	4945	0
481	20240408	110800	113246150	4945	4945	4945	4945	0
482	20240408	110700	113246150	4945	4945	4945	4945	0
483	20240408	110600	113246150	4945	4945	4945	4945	5
484	20240408	110500	113221425	4945	4945	4945	4945	0
485	20240408	110400	113221425	4945	4945	4945	4945	3
486	20240408	110300	113206590	4945	4945	4945	4945	6
487	20240408	110200	113176920	4945	4945	4945	4945	0
488	20240408	110100	113176920	4945	4945	4945	4945	0
489	20240408	110000	113176920	4945	4955	4980	4945	135
490	20240408	105900	112507620	4925	4925	4925	4925	0
491	20240408	105800	112507620	4925	4925	4925	4925	0
492	20240408	105700	112507620	4925	4930	4930	4925	3
493	20240408	105600	112492835	4955	4955	4955	4955	0
494	20240408	105500	112492835	4955	4955	4955	4955	0
495	20240408	105400	112492835	4955	4955	4955	4940	8910
496	20240408	105300	68388435	4955	4955	4955	4955	100
497	20240408	105200	67892935	4950	4950	4950	4950	0
498	20240408	105100	67892935	4950	4950	4950	4950	85
499	20240408	105000	67472185	4955	4955	4955	4955	0
500	20240408	104900	67472185	4955	4955	4955	4955	0
501	20240408	104800	67472185	4955	4955	4955	4955	0
502	20240408	104700	67472185	4955	4955	4955	4955	0
503	20240408	104600	67472185	4955	4955	4955	4955	0
504	20240408	104500	67472185	4955	4955	4955	4955	270
505	20240408	104400	66134335	4955	4955	4955	4955	3
506	20240408	104300	66119470	4955	4950	4955	4950	550
507	20240408	104200	63396570	4955	4955	4955	4955	0
508	20240408	104100	63396570	4955	4955	4955	4955	126
509	20240408	104000	62772240	4955	4955	4955	4955	91
510	20240408	103900	62321335	4955	4955	4955	4955	446
511	20240408	103800	60111405	4955	4955	4955	4955	0
512	20240408	103700	60111405	4955	4960	4960	4955	1181
513	20240408	103600	54254365	4965	4965	4965	4965	0
514	20240408	103500	54254365	4965	4965	4965	4965	15
515	20240408	103400	54179890	4970	4970	4970	4970	0
516	20240408	103300	54179890	4970	4970	4970	4970	0
517	20240408	103200	54179890	4970	4970	4970	4970	0
518	20240408	103100	54179890	4970	4970	4970	4970	0
519	20240408	103000	54179890	4970	4970	4970	4970	0
520	20240408	102900	54179890	4970	4970	4970	4970	0
521	20240408	102800	54179890	4970	4970	4970	4970	0
522	20240408	102700	54179890	4970	4970	4970	4970	0
523	20240408	102600	54179890	4970	4965	4970	4965	1089
524	20240408	102500	48773000	4965	4965	4965	4965	1197
525	20240408	102400	42829895	4970	4970	4970	4970	0
526	20240408	102300	42829895	4970	4970	4970	4970	0
527	20240408	102200	42829895	4970	4970	4970	4970	129
528	20240408	102100	42188765	4970	4970	4970	4970	100
529	20240408	102000	41691765	4970	4970	4970	4970	0
530	20240408	101900	41691765	4970	4970	4970	4970	0
531	20240408	101800	41691765	4970	4970	4970	4970	0
532	20240408	101700	41691765	4970	4970	4970	4970	0
533	20240408	101600	41691765	4970	4970	4970	4970	1
534	20240408	101500	41686795	4970	4970	4970	4970	0
535	20240408	101400	41686795	4970	4970	4970	4970	102
536	20240408	101300	41179855	4970	4970	4970	4970	0
537	20240408	101200	41179855	4970	4970	4970	4970	0
538	20240408	101100	41179855	4970	4970	4970	4970	0
539	20240408	101000	41179855	4970	4970	4970	4970	20
540	20240408	100900	41080455	4970	4970	4970	4970	0
541	20240408	100800	41080455	4970	4970	4970	4970	0
542	20240408	100700	41080455	4970	4970	4970	4970	0
543	20240408	100600	41080455	4970	4970	4970	4970	212
544	20240408	100500	40026815	4970	4965	4970	4965	226
545	20240408	100400	38904425	4970	4970	4970	4970	3
546	20240408	100300	38889515	4970	4970	4970	4970	2
547	20240408	100200	38879575	4970	4970	4970	4970	0
548	20240408	100100	38879575	4970	4970	4970	4970	200
549	20240408	100000	37885575	4970	4970	4970	4970	201
550	20240408	095900	36886605	4970	4970	4970	4970	30
551	20240408	095800	36737505	4970	4970	4970	4970	10
552	20240408	095700	36687805	4970	4970	4970	4970	0
553	20240408	095600	36687805	4970	4970	4970	4970	0
554	20240408	095500	36687805	4970	4970	4970	4970	155
555	20240408	095400	35917455	4975	4975	4975	4975	1
556	20240408	095300	35912480	4970	4970	4970	4970	0
557	20240408	095200	35912480	4970	4970	4970	4970	144
558	20240408	095100	35196800	4970	4970	4970	4970	129
559	20240408	095000	34555670	4970	4970	4970	4970	0
560	20240408	094900	34555670	4970	4970	4970	4970	1
561	20240408	094800	34550700	4970	4970	4970	4970	22
562	20240408	094700	34441360	4970	4975	4975	4970	534
563	20240408	094600	31787375	4980	4975	4980	4975	3
564	20240408	094500	31772440	4970	4970	4970	4970	0
565	20240408	094400	31772440	4970	4970	4970	4970	468
566	20240408	094300	29446480	4970	4970	4970	4970	535
567	20240408	094200	26787530	4970	4975	4975	4970	1000
568	20240408	094100	21817465	4975	4975	4975	4975	220
569	20240408	094000	20722965	4980	4980	4980	4980	40
570	20240408	093900	20523765	4995	4995	4995	4995	1
571	20240408	093800	20518770	4980	4985	4985	4980	300
572	20240408	093700	19024235	4985	4985	4985	4985	18
573	20240408	093600	18934505	5000	4990	5000	4985	1010
574	20240408	093500	13899485	5000	5000	5000	5000	0
575	20240408	093400	13899485	5000	5000	5000	5000	0
576	20240408	093300	13899485	5000	4995	5000	4995	2
577	20240408	093200	13889490	4990	4990	4990	4990	500
578	20240408	093100	11394490	4990	4995	4995	4990	500
579	20240408	093000	8898480	4995	4995	4995	4995	1
580	20240408	092900	8893485	5000	5000	5000	5000	1
581	20240408	092800	8888485	4995	4995	4995	4995	100
582	20240408	092700	8388985	5000	5000	5000	5000	0
583	20240408	092600	8388985	5000	5000	5000	5000	0
584	20240408	092500	8388985	5000	4995	5000	4995	12
585	20240408	092400	8328990	5000	4995	5000	4995	10
586	20240408	092300	8278995	5000	5000	5000	5000	0
587	20240408	092200	8278995	5000	4990	5000	4990	103
588	20240408	092100	7765000	4990	4990	4990	4990	0
589	20240408	092000	7765000	4990	4990	4990	4990	0
590	20240408	091900	7765000	4990	4990	4990	4990	321
591	20240408	091800	6163210	4990	4990	4990	4990	20
592	20240408	091700	6063410	4995	4995	4995	4995	0
593	20240408	091600	6063410	4995	4995	4995	4995	0
594	20240408	091500	6063410	4995	4995	4995	4995	30
595	20240408	091400	5913560	4985	4985	4985	4985	0
596	20240408	091300	5913560	4985	4985	4985	4985	0
597	20240408	091200	5913560	4985	4985	4985	4985	0
598	20240408	091100	5913560	4985	4990	4990	4985	9
599	20240408	091000	5868690	5000	5000	5000	5000	50
600	20240408	090900	5618690	5000	5000	5000	5000	1
601	20240408	090800	5613690	5000	5000	5000	5000	0
602	20240408	090700	5613690	5000	5000	5000	5000	0
603	20240408	090600	5613690	5000	5000	5000	5000	0
604	20240408	090500	5613690	5000	5000	5000	5000	10
605	20240408	090400	5563690	4990	4990	4990	4990	9
606	20240408	090300	5518780	5000	5000	5000	5000	0
607	20240408	090200	5518780	5000	5010	5050	5000	526
608	20240408	090100	2888610	5000	5010	5010	5000	217
609	20240408	090000	1803600	5010	5010	5010	5010	360