KissMeData/032750/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	190700	88772715	5030	5030	5030	5030	1010
3	20240409	190600	88772715	5030	5030	5030	5030	0
4	20240409	190500	88772715	5030	5030	5030	5030	0
5	20240409	190400	88772715	5030	5030	5030	5030	0
6	20240409	190300	88772715	5030	5030	5030	5030	0
7	20240409	190200	88772715	5030	5030	5030	5030	0
8	20240409	190100	88772715	5030	5030	5030	5030	0
9	20240409	190000	88772715	5030	5030	5030	5030	0
10	20240409	185900	88772715	5030	5030	5030	5030	0
11	20240409	185800	88772715	5030	5030	5030	5030	0
12	20240409	185700	88772715	5030	5030	5030	5030	0
13	20240409	185600	88772715	5030	5030	5030	5030	0
14	20240409	185500	88772715	5030	5030	5030	5030	0
15	20240409	185400	88772715	5030	5030	5030	5030	0
16	20240409	185300	88772715	5030	5030	5030	5030	0
17	20240409	185200	88772715	5030	5030	5030	5030	0
18	20240409	185100	88772715	5030	5030	5030	5030	0
19	20240409	185000	88772715	5030	5030	5030	5030	0
20	20240409	184900	88772715	5030	5030	5030	5030	0
21	20240409	184800	88772715	5030	5030	5030	5030	0
22	20240409	184700	88772715	5030	5030	5030	5030	0
23	20240409	184600	88772715	5030	5030	5030	5030	0
24	20240409	184500	88772715	5030	5030	5030	5030	0
25	20240409	184400	88772715	5030	5030	5030	5030	0
26	20240409	184300	88772715	5030	5030	5030	5030	0
27	20240409	184200	88772715	5030	5030	5030	5030	0
28	20240409	184100	88772715	5030	5030	5030	5030	0
29	20240409	184000	88772715	5030	5030	5030	5030	0
30	20240409	183900	88772715	5030	5030	5030	5030	0
31	20240409	183800	88772715	5030	5030	5030	5030	0
32	20240409	183700	88772715	5030	5030	5030	5030	1010
33	20240409	183600	88772715	5030	5030	5030	5030	0
34	20240409	183500	88772715	5030	5030	5030	5030	0
35	20240409	183400	88772715	5030	5030	5030	5030	0
36	20240409	183300	88772715	5030	5030	5030	5030	0
37	20240409	183200	88772715	5030	5030	5030	5030	0
38	20240409	183100	88772715	5030	5030	5030	5030	0
39	20240409	183000	88772715	5030	5030	5030	5030	0
40	20240409	182900	88772715	5030	5030	5030	5030	0
41	20240409	182800	88772715	5030	5030	5030	5030	0
42	20240409	182700	88772715	5030	5030	5030	5030	0
43	20240409	182600	88772715	5030	5030	5030	5030	0
44	20240409	182500	88772715	5030	5030	5030	5030	0
45	20240409	182400	88772715	5030	5030	5030	5030	0
46	20240409	182300	88772715	5030	5030	5030	5030	0
47	20240409	182200	88772715	5030	5030	5030	5030	0
48	20240409	182100	88772715	5030	5030	5030	5030	0
49	20240409	182000	88772715	5030	5030	5030	5030	0
50	20240409	181900	88772715	5030	5030	5030	5030	0
51	20240409	181800	88772715	5030	5030	5030	5030	0
52	20240409	181700	88772715	5030	5030	5030	5030	0
53	20240409	181600	88772715	5030	5030	5030	5030	0
54	20240409	181500	88772715	5030	5030	5030	5030	0
55	20240409	181400	88772715	5030	5030	5030	5030	0
56	20240409	181300	88772715	5030	5030	5030	5030	0
57	20240409	181200	88772715	5030	5030	5030	5030	0
58	20240409	181100	88772715	5030	5030	5030	5030	0
59	20240409	181000	88772715	5030	5030	5030	5030	0
60	20240409	180900	88772715	5030	5030	5030	5030	0
61	20240409	180800	88772715	5030	5030	5030	5030	0
62	20240409	180700	88772715	5030	5030	5030	5030	1010
63	20240409	180600	88772715	5030	5030	5030	5030	0
64	20240409	180500	88772715	5030	5030	5030	5030	0
65	20240409	180400	88772715	5030	5030	5030	5030	0
66	20240409	180300	88772715	5030	5030	5030	5030	0
67	20240409	180200	88772715	5030	5030	5030	5030	0
68	20240409	180100	88772715	5030	5030	5030	5030	0
69	20240409	180000	88772715	5030	5030	5030	5030	0
70	20240409	175900	88772715	5030	5030	5030	5030	0
71	20240409	175800	88772715	5030	5030	5030	5030	0
72	20240409	175700	88772715	5030	5030	5030	5030	0
73	20240409	175600	88772715	5030	5030	5030	5030	0
74	20240409	175500	88772715	5030	5030	5030	5030	0
75	20240409	175400	88772715	5030	5030	5030	5030	0
76	20240409	175300	88772715	5030	5030	5030	5030	0
77	20240409	175200	88772715	5030	5030	5030	5030	0
78	20240409	175100	88772715	5030	5030	5030	5030	0
79	20240409	175000	88772715	5030	5030	5030	5030	0
80	20240409	174900	88772715	5030	5030	5030	5030	0
81	20240409	174800	88772715	5030	5030	5030	5030	0
82	20240409	174700	88772715	5030	5030	5030	5030	0
83	20240409	174600	88772715	5030	5030	5030	5030	0
84	20240409	174500	88772715	5030	5030	5030	5030	0
85	20240409	174400	88772715	5030	5030	5030	5030	0
86	20240409	174300	88772715	5030	5030	5030	5030	0
87	20240409	174200	88772715	5030	5030	5030	5030	0
88	20240409	174100	88772715	5030	5030	5030	5030	0
89	20240409	174000	88772715	5030	5030	5030	5030	0
90	20240409	173900	88772715	5030	5030	5030	5030	0
91	20240409	173800	88772715	5030	5030	5030	5030	0
92	20240409	173700	88772715	5030	5030	5030	5030	1010
93	20240409	173600	88772715	5030	5030	5030	5030	0
94	20240409	173500	88772715	5030	5030	5030	5030	0
95	20240409	173400	88772715	5030	5030	5030	5030	0
96	20240409	173300	88772715	5030	5030	5030	5030	0
97	20240409	173200	88772715	5030	5030	5030	5030	0
98	20240409	173100	88772715	5030	5030	5030	5030	0
99	20240409	173000	88772715	5030	5030	5030	5030	0
100	20240409	172900	88772715	5030	5030	5030	5030	0
101	20240409	172800	88772715	5030	5030	5030	5030	0
102	20240409	172700	88772715	5030	5030	5030	5030	0
103	20240409	172600	88772715	5030	5030	5030	5030	0
104	20240409	172500	88772715	5030	5030	5030	5030	0
105	20240409	172400	88772715	5030	5030	5030	5030	0
106	20240409	172300	88772715	5030	5030	5030	5030	0
107	20240409	172200	88772715	5030	5030	5030	5030	0
108	20240409	172100	88772715	5030	5030	5030	5030	0
109	20240409	172000	88772715	5030	5030	5030	5030	0
110	20240409	171900	88772715	5030	5030	5030	5030	0
111	20240409	171800	88772715	5030	5030	5030	5030	0
112	20240409	171700	88772715	5030	5030	5030	5030	0
113	20240409	171600	88772715	5030	5030	5030	5030	0
114	20240409	171500	88772715	5030	5030	5030	5030	0
115	20240409	171400	88772715	5030	5030	5030	5030	0
116	20240409	171300	88772715	5030	5030	5030	5030	0
117	20240409	171200	88772715	5030	5030	5030	5030	0
118	20240409	171100	88772715	5030	5030	5030	5030	0
119	20240409	171000	88772715	5030	5030	5030	5030	0
120	20240409	170900	88772715	5030	5030	5030	5030	0
121	20240409	170800	88772715	5030	5030	5030	5030	0
122	20240409	170700	88772715	5030	5030	5030	5030	1010
123	20240409	170600	88772715	5030	5030	5030	5030	0
124	20240409	170500	88772715	5030	5030	5030	5030	0
125	20240409	170400	88772715	5030	5030	5030	5030	0
126	20240409	170300	88772715	5030	5030	5030	5030	0
127	20240409	170200	88772715	5030	5030	5030	5030	0
128	20240409	170100	88772715	5030	5030	5030	5030	0
129	20240409	170000	88772715	5030	5030	5030	5030	0
130	20240409	165900	88772715	5030	5030	5030	5030	0
131	20240409	165800	88772715	5030	5030	5030	5030	0
132	20240409	165700	88772715	5030	5030	5030	5030	0
133	20240409	165600	88772715	5030	5030	5030	5030	0
134	20240409	165500	88772715	5030	5030	5030	5030	0
135	20240409	165400	88772715	5030	5030	5030	5030	0
136	20240409	165300	88772715	5030	5030	5030	5030	0
137	20240409	165200	88772715	5030	5030	5030	5030	0
138	20240409	165100	88772715	5030	5030	5030	5030	0
139	20240409	165000	88772715	5030	5030	5030	5030	0
140	20240409	164900	88772715	5030	5030	5030	5030	0
141	20240409	164800	88772715	5030	5030	5030	5030	0
142	20240409	164700	88772715	5030	5030	5030	5030	0
143	20240409	164600	88772715	5030	5030	5030	5030	0
144	20240409	164500	88772715	5030	5030	5030	5030	0
145	20240409	164400	88772715	5030	5030	5030	5030	0
146	20240409	164300	88772715	5030	5030	5030	5030	0
147	20240409	164200	88772715	5030	5030	5030	5030	0
148	20240409	164100	88772715	5030	5030	5030	5030	0
149	20240409	164000	88772715	5030	5030	5030	5030	0
150	20240409	163900	88772715	5030	5030	5030	5030	0
151	20240409	163800	88772715	5030	5030	5030	5030	0
152	20240409	163700	88772715	5030	5030	5030	5030	1010
153	20240409	163600	88772715	5030	5030	5030	5030	0
154	20240409	163500	88772715	5030	5030	5030	5030	0
155	20240409	163400	88772715	5030	5030	5030	5030	0
156	20240409	163300	88772715	5030	5030	5030	5030	0
157	20240409	163200	88772715	5030	5030	5030	5030	0
158	20240409	163100	88772715	5030	5030	5030	5030	0
159	20240409	163000	88772715	5030	5030	5030	5030	0
160	20240409	162900	88772715	5030	5030	5030	5030	0
161	20240409	162800	88772715	5030	5030	5030	5030	0
162	20240409	162700	88772715	5030	5030	5030	5030	0
163	20240409	162600	88772715	5030	5030	5030	5030	0
164	20240409	162500	88772715	5030	5030	5030	5030	0
165	20240409	162400	88772715	5030	5030	5030	5030	0
166	20240409	162300	88772715	5030	5030	5030	5030	0
167	20240409	162200	88772715	5030	5030	5030	5030	0
168	20240409	162100	88772715	5030	5030	5030	5030	0
169	20240409	162000	88772715	5030	5030	5030	5030	0
170	20240409	161900	88772715	5030	5030	5030	5030	0
171	20240409	161800	88772715	5030	5030	5030	5030	0
172	20240409	161700	88772715	5030	5030	5030	5030	0
173	20240409	161600	88772715	5030	5030	5030	5030	0
174	20240409	161500	88772715	5030	5030	5030	5030	0
175	20240409	161400	88772715	5030	5030	5030	5030	0
176	20240409	161300	88772715	5030	5030	5030	5030	0
177	20240409	161200	88772715	5030	5030	5030	5030	0
178	20240409	161100	88772715	5030	5030	5030	5030	0
179	20240409	161000	88772715	5030	5030	5030	5030	0
180	20240409	160900	88772715	5030	5030	5030	5030	0
181	20240409	160800	88772715	5030	5030	5030	5030	0
182	20240409	160700	88772715	5030	5030	5030	5030	1010
183	20240409	160600	88772715	5030	5030	5030	5030	0
184	20240409	160500	88772715	5030	5030	5030	5030	0
185	20240409	160400	88772715	5030	5030	5030	5030	0
186	20240409	160300	88772715	5030	5030	5030	5030	0
187	20240409	160200	88772715	5030	5030	5030	5030	0
188	20240409	160100	88772715	5030	5030	5030	5030	0
189	20240409	160000	88772715	5030	5030	5030	5030	0
190	20240409	155900	88772715	5030	5030	5030	5030	0
191	20240409	155800	88772715	5030	5030	5030	5030	0
192	20240409	155700	88772715	5030	5030	5030	5030	0
193	20240409	155600	88772715	5030	5030	5030	5030	0
194	20240409	155500	88772715	5030	5030	5030	5030	0
195	20240409	155400	88772715	5030	5030	5030	5030	0
196	20240409	155300	88772715	5030	5030	5030	5030	0
197	20240409	155200	88772715	5030	5030	5030	5030	0
198	20240409	155100	88772715	5030	5030	5030	5030	0
199	20240409	155000	88772715	5030	5030	5030	5030	0
200	20240409	154900	88772715	5030	5030	5030	5030	0
201	20240409	154800	88772715	5030	5030	5030	5030	0
202	20240409	154700	88772715	5030	5030	5030	5030	0
203	20240409	154600	88772715	5030	5030	5030	5030	0
204	20240409	154500	88772715	5030	5030	5030	5030	0
205	20240409	154400	88772715	5030	5030	5030	5030	0
206	20240409	154300	88772715	5030	5030	5030	5030	0
207	20240409	154200	88772715	5030	5030	5030	5030	0
208	20240409	154100	88772715	5030	5030	5030	5030	0
209	20240409	154000	88772715	5030	5030	5030	5030	0
210	20240409	153900	88772715	5030	5030	5030	5030	0
211	20240409	153800	88772715	5030	5030	5030	5030	0
212	20240409	153700	88772715	5030	5030	5030	5030	1010
213	20240409	153600	88772715	5030	5030	5030	5030	0
214	20240409	153500	88772715	5030	5030	5030	5030	0
215	20240409	153400	88772715	5030	5030	5030	5030	0
216	20240409	153300	88772715	5030	5030	5030	5030	0
217	20240409	153200	88772715	5030	5030	5030	5030	0
218	20240409	153100	88772715	5030	5030	5030	5030	0
219	20240409	153000	88772715	5030	5030	5030	5030	1010
220	20240409	152900	83692415	5020	5020	5020	5020	0
221	20240409	152800	83692415	5020	5020	5020	5020	0
222	20240409	152700	83692415	5020	5020	5020	5020	0
223	20240409	152600	83692415	5020	5020	5020	5020	0
224	20240409	152500	83692415	5020	5020	5020	5020	0
225	20240409	152400	83692415	5020	5020	5020	5020	0
226	20240409	152300	83692415	5020	5020	5020	5020	0
227	20240409	152200	83692415	5020	5020	5020	5020	0
228	20240409	152100	83692415	5020	5020	5020	5020	0
229	20240409	152000	83692415	5020	5020	5020	5020	0
230	20240409	151900	83692415	5020	5020	5020	5020	0
231	20240409	151800	83692415	5020	5020	5020	5020	0
232	20240409	151700	83692415	5020	5020	5020	5020	0
233	20240409	151600	83692415	5020	5020	5020	5020	0
234	20240409	151500	83692415	5020	5020	5020	5020	0
235	20240409	151400	83692415	5020	5020	5020	5020	0
236	20240409	151300	83692415	5020	5020	5020	5020	0
237	20240409	151200	83692415	5020	5020	5020	5020	20
238	20240409	151100	83592015	5030	5030	5030	5030	0
239	20240409	151000	83592015	5030	5030	5030	5030	0
240	20240409	150900	83592015	5030	5030	5030	5030	0
241	20240409	150800	83592015	5030	5030	5030	5030	0
242	20240409	150700	83592015	5030	5030	5030	5030	0
243	20240409	150600	83592015	5030	5030	5030	5030	0
244	20240409	150500	83592015	5030	5030	5030	5030	0
245	20240409	150400	83592015	5030	5030	5030	5030	0
246	20240409	150300	83592015	5030	5030	5030	5030	0
247	20240409	150200	83592015	5030	5030	5030	5030	0
248	20240409	150100	83592015	5030	5030	5030	5030	0
249	20240409	150000	83592015	5030	5030	5030	5030	0
250	20240409	145900	83592015	5030	5030	5030	5030	1
251	20240409	145800	83586985	5020	5020	5020	5020	0
252	20240409	145700	83586985	5020	5020	5020	5020	1
253	20240409	145600	83581965	5000	5000	5000	5000	75
254	20240409	145500	83206965	5000	5000	5000	5000	0
255	20240409	145400	83206965	5000	5000	5000	5000	0
256	20240409	145300	83206965	5000	5000	5000	5000	1
257	20240409	145200	83201965	4995	4995	4995	4995	208
258	20240409	145100	82163005	4995	4995	4995	4995	0
259	20240409	145000	82163005	4995	4995	4995	4995	0
260	20240409	144900	82163005	4995	4995	4995	4995	0
261	20240409	144800	82163005	4995	4995	4995	4995	0
262	20240409	144700	82163005	4995	4995	4995	4995	0
263	20240409	144600	82163005	4995	4995	4995	4995	0
264	20240409	144500	82163005	4995	4995	4995	4995	0
265	20240409	144400	82163005	4995	4995	4995	4995	0
266	20240409	144300	82163005	4995	4995	4995	4995	0
267	20240409	144200	82163005	4995	4995	4995	4995	0
268	20240409	144100	82163005	4995	4995	4995	4995	0
269	20240409	144000	82163005	4995	4995	4995	4995	0
270	20240409	143900	82163005	4995	4995	4995	4995	0
271	20240409	143800	82163005	4995	4995	4995	4995	0
272	20240409	143700	82163005	4995	4995	4995	4995	0
273	20240409	143600	82163005	4995	4995	4995	4995	0
274	20240409	143500	82163005	4995	4995	4995	4995	0
275	20240409	143400	82163005	4995	4995	4995	4995	0
276	20240409	143300	82163005	4995	4995	4995	4995	0
277	20240409	143200	82163005	4995	4995	4995	4995	0
278	20240409	143100	82163005	4995	4995	4995	4995	0
279	20240409	143000	82163005	4995	4995	4995	4995	0
280	20240409	142900	82163005	4995	4975	4995	4975	20
281	20240409	142800	82063485	4995	4990	4995	4990	33
282	20240409	142700	81898655	4995	4995	4995	4995	0
283	20240409	142600	81898655	4995	4995	4995	4995	0
284	20240409	142500	81898655	4995	4995	4995	4995	0
285	20240409	142400	81898655	4995	4995	4995	4995	0
286	20240409	142300	81898655	4995	4995	4995	4995	1
287	20240409	142200	81893660	4975	4980	4980	4975	805
288	20240409	142100	77888390	4995	4995	4995	4995	0
289	20240409	142000	77888390	4995	4990	4995	4985	401
290	20240409	141900	75888895	4995	4995	4995	4995	4
291	20240409	141800	75868915	5000	5000	5000	5000	0
292	20240409	141700	75868915	5000	5000	5000	5000	0
293	20240409	141600	75868915	5000	5000	5000	5000	0
294	20240409	141500	75868915	5000	5000	5000	5000	0
295	20240409	141400	75868915	5000	5000	5000	5000	0
296	20240409	141300	75868915	5000	5000	5000	5000	0
297	20240409	141200	75868915	5000	5000	5000	5000	0
298	20240409	141100	75868915	5000	5000	5000	5000	0
299	20240409	141000	75868915	5000	5000	5000	5000	0
300	20240409	140900	75868915	5000	5000	5000	5000	0
301	20240409	140800	75868915	5000	5000	5000	5000	0
302	20240409	140700	75868915	5000	5000	5000	5000	0
303	20240409	140600	75868915	5000	5000	5000	5000	0
304	20240409	140500	75868915	5000	5000	5000	5000	0
305	20240409	140400	75868915	5000	5000	5000	5000	0
306	20240409	140300	75868915	5000	5000	5000	5000	0
307	20240409	140200	75868915	5000	5000	5000	5000	40
308	20240409	140100	75668915	5030	5030	5030	5030	0
309	20240409	140000	75668915	5030	5030	5030	5030	0
310	20240409	135900	75668915	5030	5030	5030	5030	0
311	20240409	135800	75668915	5030	5030	5030	5030	0
312	20240409	135700	75668915	5030	5030	5030	5030	0
313	20240409	135600	75668915	5030	5030	5030	5030	0
314	20240409	135500	75668915	5030	5030	5030	5030	0
315	20240409	135400	75668915	5030	5030	5030	5030	0
316	20240409	135300	75668915	5030	5030	5030	5030	0
317	20240409	135200	75668915	5030	5030	5030	5030	0
318	20240409	135100	75668915	5030	5030	5030	5030	1
319	20240409	135000	75663885	5000	5000	5000	5000	0
320	20240409	134900	75663885	5000	5000	5000	5000	0
321	20240409	134800	75663885	5000	5000	5000	5000	0
322	20240409	134700	75663885	5000	5000	5000	5000	0
323	20240409	134600	75663885	5000	5000	5000	5000	0
324	20240409	134500	75663885	5000	5000	5000	5000	0
325	20240409	134400	75663885	5000	5000	5000	5000	0
326	20240409	134300	75663885	5000	5000	5000	5000	0
327	20240409	134200	75663885	5000	5000	5000	5000	0
328	20240409	134100	75663885	5000	5000	5000	5000	0
329	20240409	134000	75663885	5000	5000	5000	5000	0
330	20240409	133900	75663885	5000	5000	5000	5000	0
331	20240409	133800	75663885	5000	5000	5000	5000	0
332	20240409	133700	75663885	5000	5000	5000	5000	0
333	20240409	133600	75663885	5000	5000	5000	5000	0
334	20240409	133500	75663885	5000	5000	5000	5000	0
335	20240409	133400	75663885	5000	5000	5000	5000	0
336	20240409	133300	75663885	5000	5000	5000	5000	0
337	20240409	133200	75663885	5000	4975	5000	4975	17
338	20240409	133100	75579285	4980	4980	4980	4980	0
339	20240409	133000	75579285	4980	4980	4980	4980	84
340	20240409	132900	75160965	5000	5000	5000	5000	0
341	20240409	132800	75160965	5000	4980	5000	4980	17
342	20240409	132700	75076285	5000	5000	5000	5000	0
343	20240409	132600	75076285	5000	5000	5000	5000	1
344	20240409	132500	75071285	4980	4980	4980	4980	0
345	20240409	132400	75071285	4980	4980	4980	4980	0
346	20240409	132300	75071285	4980	5000	5000	4980	17
347	20240409	132200	74986605	4980	4980	4980	4980	0
348	20240409	132100	74986605	4980	4980	4980	4980	0
349	20240409	132000	74986605	4980	4980	4980	4980	0
350	20240409	131900	74986605	4980	4980	4980	4980	16
351	20240409	131800	74906925	5000	5000	5000	5000	0
352	20240409	131700	74906925	5000	5000	5000	5000	0
353	20240409	131600	74906925	5000	5000	5000	5000	0
354	20240409	131500	74906925	5000	5000	5000	5000	1
355	20240409	131400	74901925	4980	4980	4980	4980	16
356	20240409	131300	74822245	5000	5000	5000	5000	0
357	20240409	131200	74822245	5000	5000	5000	5000	0
358	20240409	131100	74822245	5000	5000	5000	5000	1
359	20240409	131000	74817245	4980	4980	4980	4980	0
360	20240409	130900	74817245	4980	4980	4980	4980	58
361	20240409	130800	74528405	4980	4980	5000	4980	43
362	20240409	130700	74314245	4980	4980	4980	4980	36
363	20240409	130600	74134965	4980	4980	5000	4980	44
364	20240409	130500	73915805	4980	4980	4980	4980	58
365	20240409	130400	73626965	5000	4980	5000	4980	308
366	20240409	130300	72093105	5000	5000	5000	5000	0
367	20240409	130200	72093105	5000	5000	5000	5000	0
368	20240409	130100	72093105	5000	5000	5000	5000	1
369	20240409	130000	72088105	4980	4980	4980	4980	16
370	20240409	125900	72008425	5000	5000	5000	5000	0
371	20240409	125800	72008425	5000	5000	5000	5000	0
372	20240409	125700	72008425	5000	5000	5000	5000	0
373	20240409	125600	72008425	5000	4980	5000	4980	17
374	20240409	125500	71923745	5000	4980	5000	4980	422
375	20240409	125400	69822165	4980	4980	4980	4980	0
376	20240409	125300	69822165	4980	4980	4980	4980	0
377	20240409	125200	69822165	4980	4980	4980	4980	0
378	20240409	125100	69822165	4980	4980	4980	4980	16
379	20240409	125000	69742485	5000	5000	5000	5000	0
380	20240409	124900	69742485	5000	5000	5000	5000	0
381	20240409	124800	69742485	5000	5000	5000	5000	0
382	20240409	124700	69742485	5000	4980	5000	4980	17
383	20240409	124600	69657805	5000	5000	5000	5000	0
384	20240409	124500	69657805	5000	5000	5000	5000	0
385	20240409	124400	69657805	5000	5000	5000	5000	0
386	20240409	124300	69657805	5000	5000	5000	5000	1
387	20240409	124200	69652805	4980	4980	4980	4980	16
388	20240409	124100	69573125	5000	5000	5000	5000	683
389	20240409	124000	66158125	5000	5000	5000	5000	300
390	20240409	123900	64658125	5030	5030	5030	5030	0
391	20240409	123800	64658125	5030	5010	5030	5010	33
392	20240409	123700	64492605	5020	5020	5020	5020	0
393	20240409	123600	64492605	5020	5020	5020	5020	0
394	20240409	123500	64492605	5020	5020	5020	5020	0
395	20240409	123400	64492605	5020	5020	5020	5020	0
396	20240409	123300	64492605	5020	5020	5020	5020	1
397	20240409	123200	64487585	5030	5030	5030	5030	0
398	20240409	123100	64487585	5030	5030	5030	5030	100
399	20240409	123000	63984585	5020	5020	5020	5020	0
400	20240409	122900	63984585	5020	5020	5020	5020	16
401	20240409	122800	63904265	5030	5030	5030	5030	0
402	20240409	122700	63904265	5030	5030	5030	5030	0
403	20240409	122600	63904265	5030	5030	5030	5030	1
404	20240409	122500	63899235	5030	5030	5030	5030	1
405	20240409	122400	63894205	5020	5020	5020	5020	16
406	20240409	122300	63813885	5030	5030	5030	5030	0
407	20240409	122200	63813885	5030	5030	5030	5030	0
408	20240409	122100	63813885	5030	5030	5030	5030	1
409	20240409	122000	63808855	5030	5020	5030	5020	17
410	20240409	121900	63723505	5030	5030	5030	5030	1
411	20240409	121800	63718475	5020	5020	5020	5020	0
412	20240409	121700	63718475	5020	5020	5020	5020	0
413	20240409	121600	63718475	5020	5020	5020	5020	0
414	20240409	121500	63718475	5020	5030	5030	5020	37
415	20240409	121400	63532525	5030	5030	5030	5030	0
416	20240409	121300	63532525	5030	5030	5030	5030	179
417	20240409	121200	62632155	5030	5030	5030	5030	0
418	20240409	121100	62632155	5030	5020	5030	5020	36
419	20240409	121000	62451235	5020	5020	5020	5020	0
420	20240409	120900	62451235	5020	5020	5020	5020	0
421	20240409	120800	62451235	5020	5020	5020	5020	0
422	20240409	120700	62451235	5020	5020	5020	5020	0
423	20240409	120600	62451235	5020	5020	5020	5020	17
424	20240409	120500	62365895	5030	5030	5030	5030	0
425	20240409	120400	62365895	5030	5040	5040	5030	2
426	20240409	120300	62355825	5030	5030	5030	5030	199
427	20240409	120200	61354855	5030	5020	5030	5020	18
428	20240409	120100	61264485	5020	5020	5020	5020	206
429	20240409	120000	60230365	5020	5020	5020	5020	0
430	20240409	115900	60230365	5020	5010	5020	5010	720
431	20240409	115800	56620135	5010	5010	5010	5010	1
432	20240409	115700	56615125	5000	5000	5000	5000	17
433	20240409	115600	56530125	5010	5010	5010	5010	1
434	20240409	115500	56525115	4980	4980	4980	4980	0
435	20240409	115400	56525115	4980	4980	4980	4980	0
436	20240409	115300	56525115	4980	4980	4980	4980	17
437	20240409	115200	56440455	4980	4980	4980	4980	0
438	20240409	115100	56440455	4980	4980	4980	4980	0
439	20240409	115000	56440455	4980	4980	4980	4980	0
440	20240409	114900	56440455	4980	4980	4980	4980	0
441	20240409	114800	56440455	4980	4980	4980	4980	17
442	20240409	114700	56355795	5010	5010	5010	5010	0
443	20240409	114600	56355795	5010	5010	5010	5010	0
444	20240409	114500	56355795	5010	5010	5010	5010	0
445	20240409	114400	56355795	5010	4980	5010	4980	18
446	20240409	114300	56266125	5010	5000	5010	5000	20
447	20240409	114200	56166025	5000	5000	5000	5000	0
448	20240409	114100	56166025	5000	5000	5000	5000	0
449	20240409	114000	56166025	5000	5000	5000	5000	0
450	20240409	113900	56166025	5000	5000	5000	5000	150
451	20240409	113800	55416025	5000	5000	5000	5000	0
452	20240409	113700	55416025	5000	5000	5000	5000	0
453	20240409	113600	55416025	5000	5000	5000	5000	1
454	20240409	113500	55411025	4975	4975	4975	4975	0
455	20240409	113400	55411025	4975	5000	5000	4975	18
456	20240409	113300	55321450	5000	5000	5000	5000	0
457	20240409	113200	55321450	5000	5000	5000	5000	0
458	20240409	113100	55321450	5000	5000	5000	5000	0
459	20240409	113000	55321450	5000	4975	5000	4975	20
460	20240409	112900	55221885	5000	5000	5000	5000	0
461	20240409	112800	55221885	5000	5000	5000	5000	0
462	20240409	112700	55221885	5000	5000	5000	5000	0
463	20240409	112600	55221885	5000	5000	5000	5000	1
464	20240409	112500	55216885	4970	4970	4970	4970	17
465	20240409	112400	55132395	5000	5000	5000	5000	0
466	20240409	112300	55132395	5000	5000	5000	5000	0
467	20240409	112200	55132395	5000	5000	5000	5000	95
468	20240409	112100	54657395	5000	4995	5010	4995	506
469	20240409	112000	52127450	4995	4995	4995	4995	0
470	20240409	111900	52127450	4995	4995	4995	4995	1
471	20240409	111800	52122455	4970	4970	4970	4970	1
472	20240409	111700	52117485	4995	4970	4995	4970	8
473	20240409	111600	52077700	4970	4970	4970	4970	10
474	20240409	111500	52028000	5000	5000	5000	5000	0
475	20240409	111400	52028000	5000	4970	5000	4970	20
476	20240409	111300	51928260	4970	4970	4970	4970	0
477	20240409	111200	51928260	4970	4970	4970	4970	10
478	20240409	111100	51878560	5000	5000	5000	5000	1
479	20240409	111000	51873560	4965	4965	4965	4965	0
480	20240409	110900	51873560	4965	4965	4965	4965	0
481	20240409	110800	51873560	4965	4965	4965	4965	0
482	20240409	110700	51873560	4965	4965	4965	4965	17
483	20240409	110600	51789155	5000	5000	5000	5000	0
484	20240409	110500	51789155	5000	5000	5000	5000	0
485	20240409	110400	51789155	5000	5000	5000	5000	0
486	20240409	110300	51789155	5000	4965	5000	4965	19
487	20240409	110200	51694750	5000	5000	5000	5000	0
488	20240409	110100	51694750	5000	5000	5000	5000	1
489	20240409	110000	51689750	4965	4965	4965	4965	0
490	20240409	105900	51689750	4965	4965	4965	4965	0
491	20240409	105800	51689750	4965	5000	5000	4965	18
492	20240409	105700	51600345	4965	4965	4965	4965	200
493	20240409	105600	50607345	5000	5000	5000	5000	0
494	20240409	105500	50607345	5000	5000	5000	5000	0
495	20240409	105400	50607345	5000	4965	5000	4965	18
496	20240409	105300	50517940	4965	4965	4965	4965	0
497	20240409	105200	50517940	4965	4965	4965	4965	0
498	20240409	105100	50517940	4965	4965	4965	4965	0
499	20240409	105000	50517940	4965	4965	4965	4965	0
500	20240409	104900	50517940	4965	4965	4965	4965	17
501	20240409	104800	50433535	4995	4995	4995	4995	98
502	20240409	104700	49944025	4995	4995	4995	4995	25
503	20240409	104600	49819150	4995	4995	4995	4995	500
504	20240409	104500	47321650	4995	4995	4995	4995	377
505	20240409	104400	45438535	4995	4995	4995	4995	0
506	20240409	104300	45438535	4995	4995	4995	4995	258
507	20240409	104200	44149825	5000	5000	5000	5000	1
508	20240409	104100	44144825	4995	4995	4995	4995	27
509	20240409	104000	44009960	4995	4995	4995	4995	609
510	20240409	103900	40968005	5000	4995	5000	4995	58
511	20240409	103800	40678290	4995	4995	4995	4995	50
512	20240409	103700	40428540	4965	4965	4965	4965	0
513	20240409	103600	40428540	4965	4995	5000	4965	1814
514	20240409	103500	31370605	4995	4995	4995	4995	40
515	20240409	103400	31170805	5000	4995	5000	4995	170
516	20240409	103300	30321640	4995	4995	4995	4995	199
517	20240409	103200	29327635	4995	4995	4995	4995	1
518	20240409	103100	29322640	4965	4980	5000	4965	152
519	20240409	103000	28564850	4980	4980	4980	4980	1
520	20240409	102900	28559870	4975	4975	4975	4975	45
521	20240409	102800	28335995	4975	4975	4975	4975	0
522	20240409	102700	28335995	4975	4960	4975	4960	72
523	20240409	102600	27978050	4975	4975	4975	4975	80
524	20240409	102500	27580050	4980	4980	4980	4980	0
525	20240409	102400	27580050	4980	4980	4980	4980	0
526	20240409	102300	27580050	4980	4980	4980	4980	1
527	20240409	102200	27575070	4960	4960	4960	4960	17
528	20240409	102100	27490750	4985	4985	4985	4985	1
529	20240409	102000	27485765	4955	4955	4955	4955	0
530	20240409	101900	27485765	4955	4955	4955	4955	120
531	20240409	101800	26891165	4955	4955	4955	4955	17
532	20240409	101700	26806930	4985	4985	4985	4985	0
533	20240409	101600	26806930	4985	4985	4985	4985	0
534	20240409	101500	26806930	4985	4985	4985	4985	0
535	20240409	101400	26806930	4985	4985	4985	4985	7
536	20240409	101300	26772035	4955	4955	4955	4955	19
537	20240409	101200	26677890	4955	4955	4955	4955	0
538	20240409	101100	26677890	4955	4965	4965	4955	687
539	20240409	101000	23272140	4995	4995	4995	4995	0
540	20240409	100900	23272140	4995	4995	4995	4995	0
541	20240409	100800	23272140	4995	4995	4995	4995	0
542	20240409	100700	23272140	4995	4995	4995	4995	1
543	20240409	100600	23267145	4965	4965	4965	4965	90
544	20240409	100500	22820295	4995	4995	4995	4995	0
545	20240409	100400	22820295	4995	4995	4995	4995	0
546	20240409	100300	22820295	4995	4995	4995	4995	0
547	20240409	100200	22820295	4995	4995	4995	4995	0
548	20240409	100100	22820295	4995	4995	4995	4995	1
549	20240409	100000	22815300	4965	4965	4965	4965	180
550	20240409	095900	21921600	5000	5000	5000	5000	0
551	20240409	095800	21921600	5000	5000	5000	5000	0
552	20240409	095700	21921600	5000	5000	5000	5000	0
553	20240409	095600	21921600	5000	5000	5000	5000	0
554	20240409	095500	21921600	5000	5000	5000	5000	0
555	20240409	095400	21921600	5000	5000	5000	5000	1
556	20240409	095300	21916600	4995	4995	4995	4995	0
557	20240409	095200	21916600	4995	4995	4995	4995	0
558	20240409	095100	21916600	4995	4995	4995	4995	0
559	20240409	095000	21916600	4995	4995	4995	4995	0
560	20240409	094900	21916600	4995	4995	4995	4995	0
561	20240409	094800	21916600	4995	4995	4995	4995	0
562	20240409	094700	21916600	4995	4965	4995	4960	320
563	20240409	094600	20328020	4995	4995	4995	4995	0
564	20240409	094500	20328020	4995	4990	4995	4990	10
565	20240409	094400	20278115	4960	4960	4960	4960	0
566	20240409	094300	20278115	4960	4960	4960	4960	0
567	20240409	094200	20278115	4960	4970	4970	4960	251
568	20240409	094100	19032990	5000	5000	5000	5000	0
569	20240409	094000	19032990	5000	5000	5000	5000	0
570	20240409	093900	19032990	5000	5000	5000	5000	1
571	20240409	093800	19027990	5010	5010	5010	5010	0
572	20240409	093700	19027990	5010	5010	5010	5010	0
573	20240409	093600	19027990	5010	5010	5010	5010	0
574	20240409	093500	19027990	5010	5010	5010	5010	0
575	20240409	093400	19027990	5010	5010	5010	5010	0
576	20240409	093300	19027990	5010	5010	5010	5010	0
577	20240409	093200	19027990	5010	5010	5010	5010	0
578	20240409	093100	19027990	5010	5010	5010	5010	0
579	20240409	093000	19027990	5010	5010	5010	5010	10
580	20240409	092900	18977890	5010	5010	5010	5010	0
581	20240409	092800	18977890	5010	4995	5010	4995	6
582	20240409	092700	18947890	4965	4965	4965	4965	0
583	20240409	092600	18947890	4965	4965	4965	4965	0
584	20240409	092500	18947890	4965	4965	4965	4965	0
585	20240409	092400	18947890	4965	4965	4965	4965	884
586	20240409	092300	14558830	4965	4970	4995	4965	327
587	20240409	092200	12934140	5000	5000	5000	5000	0
588	20240409	092100	12934140	5000	5000	5000	5000	50
589	20240409	092000	12684140	5010	5010	5010	5010	0
590	20240409	091900	12684140	5010	5010	5010	5010	0
591	20240409	091800	12684140	5010	5010	5010	5010	0
592	20240409	091700	12684140	5010	5010	5010	5010	0
593	20240409	091600	12684140	5010	5010	5010	5010	0
594	20240409	091500	12684140	5010	5010	5010	5010	0
595	20240409	091400	12684140	5010	5010	5010	5010	0
596	20240409	091300	12684140	5010	5010	5010	5010	0
597	20240409	091200	12684140	5010	5010	5010	5010	0
598	20240409	091100	12684140	5010	5010	5010	5010	0
599	20240409	091000	12684140	5010	5010	5010	5010	0
600	20240409	090900	12684140	5010	5010	5010	5010	0
601	20240409	090800	12684140	5010	5010	5010	5010	0
602	20240409	090700	12684140	5010	4995	5010	4995	200
603	20240409	090600	11682945	5010	5010	5010	5010	0
604	20240409	090500	11682945	5010	5010	5010	5010	0
605	20240409	090400	11682945	5010	5010	5010	5010	0
606	20240409	090300	11682945	5010	5010	5010	5010	0
607	20240409	090200	11682945	5010	5010	5010	5010	0
608	20240409	090100	11682945	5010	5010	5010	5010	0
609	20240409	090000	11682945	5010	4955	5010	4950	2358