KissMeData/058110/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	192500	406026580	3000	3000	3000	3000	1596
3	20240405	192400	406026580	3000	3000	3000	3000	0
4	20240405	192300	406026580	3000	3000	3000	3000	0
5	20240405	192200	406026580	3000	3000	3000	3000	0
6	20240405	192100	406026580	3000	3000	3000	3000	0
7	20240405	192000	406026580	3000	3000	3000	3000	0
8	20240405	191900	406026580	3000	3000	3000	3000	0
9	20240405	191800	406026580	3000	3000	3000	3000	0
10	20240405	191700	406026580	3000	3000	3000	3000	0
11	20240405	191600	406026580	3000	3000	3000	3000	0
12	20240405	191500	406026580	3000	3000	3000	3000	0
13	20240405	191400	406026580	3000	3000	3000	3000	0
14	20240405	191300	406026580	3000	3000	3000	3000	0
15	20240405	191200	406026580	3000	3000	3000	3000	0
16	20240405	191100	406026580	3000	3000	3000	3000	0
17	20240405	191000	406026580	3000	3000	3000	3000	0
18	20240405	190900	406026580	3000	3000	3000	3000	0
19	20240405	190800	406026580	3000	3000	3000	3000	0
20	20240405	190700	406026580	3000	3000	3000	3000	0
21	20240405	190600	406026580	3000	3000	3000	3000	0
22	20240405	190500	406026580	3000	3000	3000	3000	0
23	20240405	190400	406026580	3000	3000	3000	3000	0
24	20240405	190300	406026580	3000	3000	3000	3000	0
25	20240405	190200	406026580	3000	3000	3000	3000	0
26	20240405	190100	406026580	3000	3000	3000	3000	0
27	20240405	190000	406026580	3000	3000	3000	3000	0
28	20240405	185900	406026580	3000	3000	3000	3000	0
29	20240405	185800	406026580	3000	3000	3000	3000	0
30	20240405	185700	406026580	3000	3000	3000	3000	0
31	20240405	185600	406026580	3000	3000	3000	3000	0
32	20240405	185500	406026580	3000	3000	3000	3000	1596
33	20240405	185400	406026580	3000	3000	3000	3000	0
34	20240405	185300	406026580	3000	3000	3000	3000	0
35	20240405	185200	406026580	3000	3000	3000	3000	0
36	20240405	185100	406026580	3000	3000	3000	3000	0
37	20240405	185000	406026580	3000	3000	3000	3000	0
38	20240405	184900	406026580	3000	3000	3000	3000	0
39	20240405	184800	406026580	3000	3000	3000	3000	0
40	20240405	184700	406026580	3000	3000	3000	3000	0
41	20240405	184600	406026580	3000	3000	3000	3000	0
42	20240405	184500	406026580	3000	3000	3000	3000	0
43	20240405	184400	406026580	3000	3000	3000	3000	0
44	20240405	184300	406026580	3000	3000	3000	3000	0
45	20240405	184200	406026580	3000	3000	3000	3000	0
46	20240405	184100	406026580	3000	3000	3000	3000	0
47	20240405	184000	406026580	3000	3000	3000	3000	0
48	20240405	183900	406026580	3000	3000	3000	3000	0
49	20240405	183800	406026580	3000	3000	3000	3000	0
50	20240405	183700	406026580	3000	3000	3000	3000	0
51	20240405	183600	406026580	3000	3000	3000	3000	0
52	20240405	183500	406026580	3000	3000	3000	3000	0
53	20240405	183400	406026580	3000	3000	3000	3000	0
54	20240405	183300	406026580	3000	3000	3000	3000	0
55	20240405	183200	406026580	3000	3000	3000	3000	0
56	20240405	183100	406026580	3000	3000	3000	3000	0
57	20240405	183000	406026580	3000	3000	3000	3000	0
58	20240405	182900	406026580	3000	3000	3000	3000	0
59	20240405	182800	406026580	3000	3000	3000	3000	0
60	20240405	182700	406026580	3000	3000	3000	3000	0
61	20240405	182600	406026580	3000	3000	3000	3000	0
62	20240405	182500	406026580	3000	3000	3000	3000	1596
63	20240405	182400	406026580	3000	3000	3000	3000	0
64	20240405	182300	406026580	3000	3000	3000	3000	0
65	20240405	182200	406026580	3000	3000	3000	3000	0
66	20240405	182100	406026580	3000	3000	3000	3000	0
67	20240405	182000	406026580	3000	3000	3000	3000	0
68	20240405	181900	406026580	3000	3000	3000	3000	0
69	20240405	181800	406026580	3000	3000	3000	3000	0
70	20240405	181700	406026580	3000	3000	3000	3000	0
71	20240405	181600	406026580	3000	3000	3000	3000	0
72	20240405	181500	406026580	3000	3000	3000	3000	0
73	20240405	181400	406026580	3000	3000	3000	3000	0
74	20240405	181300	406026580	3000	3000	3000	3000	0
75	20240405	181200	406026580	3000	3000	3000	3000	0
76	20240405	181100	406026580	3000	3000	3000	3000	0
77	20240405	181000	406026580	3000	3000	3000	3000	0
78	20240405	180900	406026580	3000	3000	3000	3000	0
79	20240405	180800	406026580	3000	3000	3000	3000	0
80	20240405	180700	406026580	3000	3000	3000	3000	0
81	20240405	180600	406026580	3000	3000	3000	3000	0
82	20240405	180500	406026580	3000	3000	3000	3000	0
83	20240405	180400	406026580	3000	3000	3000	3000	0
84	20240405	180300	406026580	3000	3000	3000	3000	0
85	20240405	180200	406026580	3000	3000	3000	3000	0
86	20240405	180100	406026580	3000	3000	3000	3000	0
87	20240405	180000	406026580	3000	3000	3000	3000	0
88	20240405	175900	406026580	3000	3000	3000	3000	0
89	20240405	175800	406026580	3000	3000	3000	3000	0
90	20240405	175700	406026580	3000	3000	3000	3000	0
91	20240405	175600	406026580	3000	3000	3000	3000	0
92	20240405	175500	406026580	3000	3000	3000	3000	1596
93	20240405	175400	406026580	3000	3000	3000	3000	0
94	20240405	175300	406026580	3000	3000	3000	3000	0
95	20240405	175200	406026580	3000	3000	3000	3000	0
96	20240405	175100	406026580	3000	3000	3000	3000	0
97	20240405	175000	406026580	3000	3000	3000	3000	0
98	20240405	174900	406026580	3000	3000	3000	3000	0
99	20240405	174800	406026580	3000	3000	3000	3000	0
100	20240405	174700	406026580	3000	3000	3000	3000	0
101	20240405	174600	406026580	3000	3000	3000	3000	0
102	20240405	174500	406026580	3000	3000	3000	3000	0
103	20240405	174400	406026580	3000	3000	3000	3000	0
104	20240405	174300	406026580	3000	3000	3000	3000	0
105	20240405	174200	406026580	3000	3000	3000	3000	0
106	20240405	174100	406026580	3000	3000	3000	3000	0
107	20240405	174000	406026580	3000	3000	3000	3000	0
108	20240405	173900	406026580	3000	3000	3000	3000	0
109	20240405	173800	406026580	3000	3000	3000	3000	0
110	20240405	173700	406026580	3000	3000	3000	3000	0
111	20240405	173600	406026580	3000	3000	3000	3000	0
112	20240405	173500	406026580	3000	3000	3000	3000	0
113	20240405	173400	406026580	3000	3000	3000	3000	0
114	20240405	173300	406026580	3000	3000	3000	3000	0
115	20240405	173200	406026580	3000	3000	3000	3000	0
116	20240405	173100	406026580	3000	3000	3000	3000	0
117	20240405	173000	406026580	3000	3000	3000	3000	0
118	20240405	172900	406026580	3000	3000	3000	3000	0
119	20240405	172800	406026580	3000	3000	3000	3000	0
120	20240405	172700	406026580	3000	3000	3000	3000	0
121	20240405	172600	406026580	3000	3000	3000	3000	0
122	20240405	172500	406026580	3000	3000	3000	3000	1596
123	20240405	172400	406026580	3000	3000	3000	3000	0
124	20240405	172300	406026580	3000	3000	3000	3000	0
125	20240405	172200	406026580	3000	3000	3000	3000	0
126	20240405	172100	406026580	3000	3000	3000	3000	0
127	20240405	172000	406026580	3000	3000	3000	3000	0
128	20240405	171900	406026580	3000	3000	3000	3000	0
129	20240405	171800	406026580	3000	3000	3000	3000	0
130	20240405	171700	406026580	3000	3000	3000	3000	0
131	20240405	171600	406026580	3000	3000	3000	3000	0
132	20240405	171500	406026580	3000	3000	3000	3000	0
133	20240405	171400	406026580	3000	3000	3000	3000	0
134	20240405	171300	406026580	3000	3000	3000	3000	0
135	20240405	171200	406026580	3000	3000	3000	3000	0
136	20240405	171100	406026580	3000	3000	3000	3000	0
137	20240405	171000	406026580	3000	3000	3000	3000	0
138	20240405	170900	406026580	3000	3000	3000	3000	0
139	20240405	170800	406026580	3000	3000	3000	3000	0
140	20240405	170700	406026580	3000	3000	3000	3000	0
141	20240405	170600	406026580	3000	3000	3000	3000	0
142	20240405	170500	406026580	3000	3000	3000	3000	0
143	20240405	170400	406026580	3000	3000	3000	3000	0
144	20240405	170300	406026580	3000	3000	3000	3000	0
145	20240405	170200	406026580	3000	3000	3000	3000	0
146	20240405	170100	406026580	3000	3000	3000	3000	0
147	20240405	170000	406026580	3000	3000	3000	3000	0
148	20240405	165900	406026580	3000	3000	3000	3000	0
149	20240405	165800	406026580	3000	3000	3000	3000	0
150	20240405	165700	406026580	3000	3000	3000	3000	0
151	20240405	165600	406026580	3000	3000	3000	3000	0
152	20240405	165500	406026580	3000	3000	3000	3000	1596
153	20240405	165400	406026580	3000	3000	3000	3000	0
154	20240405	165300	406026580	3000	3000	3000	3000	0
155	20240405	165200	406026580	3000	3000	3000	3000	0
156	20240405	165100	406026580	3000	3000	3000	3000	0
157	20240405	165000	406026580	3000	3000	3000	3000	0
158	20240405	164900	406026580	3000	3000	3000	3000	0
159	20240405	164800	406026580	3000	3000	3000	3000	0
160	20240405	164700	406026580	3000	3000	3000	3000	0
161	20240405	164600	406026580	3000	3000	3000	3000	0
162	20240405	164500	406026580	3000	3000	3000	3000	0
163	20240405	164400	406026580	3000	3000	3000	3000	0
164	20240405	164300	406026580	3000	3000	3000	3000	0
165	20240405	164200	406026580	3000	3000	3000	3000	0
166	20240405	164100	406026580	3000	3000	3000	3000	0
167	20240405	164000	406026580	3000	3000	3000	3000	0
168	20240405	163900	406026580	3000	3000	3000	3000	0
169	20240405	163800	406026580	3000	3000	3000	3000	0
170	20240405	163700	406026580	3000	3000	3000	3000	0
171	20240405	163600	406026580	3000	3000	3000	3000	0
172	20240405	163500	406026580	3000	3000	3000	3000	0
173	20240405	163400	406026580	3000	3000	3000	3000	0
174	20240405	163300	406026580	3000	3000	3000	3000	0
175	20240405	163200	406026580	3000	3000	3000	3000	0
176	20240405	163100	406026580	3000	3000	3000	3000	0
177	20240405	163000	406026580	3000	3000	3000	3000	0
178	20240405	162900	406026580	3000	3000	3000	3000	0
179	20240405	162800	406026580	3000	3000	3000	3000	0
180	20240405	162700	406026580	3000	3000	3000	3000	0
181	20240405	162600	406026580	3000	3000	3000	3000	0
182	20240405	162500	406026580	3000	3000	3000	3000	1596
183	20240405	162400	406026580	3000	3000	3000	3000	0
184	20240405	162300	406026580	3000	3000	3000	3000	0
185	20240405	162200	406026580	3000	3000	3000	3000	0
186	20240405	162100	406026580	3000	3000	3000	3000	0
187	20240405	162000	406026580	3000	3000	3000	3000	0
188	20240405	161900	406026580	3000	3000	3000	3000	0
189	20240405	161800	406026580	3000	3000	3000	3000	0
190	20240405	161700	406026580	3000	3000	3000	3000	0
191	20240405	161600	406026580	3000	3000	3000	3000	0
192	20240405	161500	406026580	3000	3000	3000	3000	0
193	20240405	161400	406026580	3000	3000	3000	3000	0
194	20240405	161300	406026580	3000	3000	3000	3000	0
195	20240405	161200	406026580	3000	3000	3000	3000	0
196	20240405	161100	406026580	3000	3000	3000	3000	0
197	20240405	161000	406026580	3000	3000	3000	3000	0
198	20240405	160900	406026580	3000	3000	3000	3000	0
199	20240405	160800	406026580	3000	3000	3000	3000	0
200	20240405	160700	406026580	3000	3000	3000	3000	0
201	20240405	160600	406026580	3000	3000	3000	3000	0
202	20240405	160500	406026580	3000	3000	3000	3000	0
203	20240405	160400	406026580	3000	3000	3000	3000	0
204	20240405	160300	406026580	3000	3000	3000	3000	0
205	20240405	160200	406026580	3000	3000	3000	3000	0
206	20240405	160100	406026580	3000	3000	3000	3000	0
207	20240405	160000	406026580	3000	3000	3000	3000	0
208	20240405	155900	406026580	3000	3000	3000	3000	0
209	20240405	155800	406026580	3000	3000	3000	3000	0
210	20240405	155700	406026580	3000	3000	3000	3000	0
211	20240405	155600	406026580	3000	3000	3000	3000	0
212	20240405	155500	406026580	3000	3000	3000	3000	1596
213	20240405	155400	406026580	3000	3000	3000	3000	0
214	20240405	155300	406026580	3000	3000	3000	3000	0
215	20240405	155200	406026580	3000	3000	3000	3000	0
216	20240405	155100	406026580	3000	3000	3000	3000	0
217	20240405	155000	406026580	3000	3000	3000	3000	0
218	20240405	154900	406026580	3000	3000	3000	3000	0
219	20240405	154800	406026580	3000	3000	3000	3000	0
220	20240405	154700	406026580	3000	3000	3000	3000	0
221	20240405	154600	406026580	3000	3000	3000	3000	0
222	20240405	154500	406026580	3000	3000	3000	3000	0
223	20240405	154400	406026580	3000	3000	3000	3000	0
224	20240405	154300	406026580	3000	3000	3000	3000	0
225	20240405	154200	406026580	3000	3000	3000	3000	0
226	20240405	154100	406026580	3000	3000	3000	3000	0
227	20240405	154000	406026580	3000	3000	3000	3000	0
228	20240405	153900	406026580	3000	3000	3000	3000	0
229	20240405	153800	406026580	3000	3000	3000	3000	0
230	20240405	153700	406026580	3000	3000	3000	3000	0
231	20240405	153600	406026580	3000	3000	3000	3000	0
232	20240405	153500	406026580	3000	3000	3000	3000	0
233	20240405	153400	406026580	3000	3000	3000	3000	0
234	20240405	153300	406026580	3000	3000	3000	3000	0
235	20240405	153200	406026580	3000	3000	3000	3000	0
236	20240405	153100	406026580	3000	3000	3000	3000	0
237	20240405	153000	406026580	3000	3000	3000	3000	1596
238	20240405	152900	401238580	3010	3010	3010	3010	0
239	20240405	152800	401238580	3010	3010	3010	3010	0
240	20240405	152700	401238580	3010	3010	3010	3010	0
241	20240405	152600	401238580	3010	3010	3010	3010	0
242	20240405	152500	401238580	3010	3010	3010	3010	0
243	20240405	152400	401238580	3010	3010	3010	3010	0
244	20240405	152300	401238580	3010	3010	3010	3010	0
245	20240405	152200	401238580	3010	3010	3010	3010	0
246	20240405	152100	401238580	3010	3010	3010	3010	0
247	20240405	152000	401238580	3010	3010	3010	3010	0
248	20240405	151900	401238580	3010	3010	3010	3010	150
249	20240405	151800	400787080	3005	3005	3005	3005	0
250	20240405	151700	400787080	3005	3005	3005	3005	30
251	20240405	151600	400696930	3010	3010	3010	3010	616
252	20240405	151500	398842770	3010	3010	3010	3010	1500
253	20240405	151400	394327770	3025	3025	3025	3025	0
254	20240405	151300	394327770	3025	3025	3025	3025	0
255	20240405	151200	394327770	3025	3025	3025	3025	501
256	20240405	151100	392812245	3010	3025	3025	3010	51
257	20240405	151000	392658720	3005	3005	3005	3005	0
258	20240405	150900	392658720	3005	3005	3005	3005	0
259	20240405	150800	392658720	3005	3005	3005	3005	0
260	20240405	150700	392658720	3005	3005	3005	3005	130
261	20240405	150600	392268070	3005	3005	3005	3005	0
262	20240405	150500	392268070	3005	3005	3005	3005	2
263	20240405	150400	392262060	3005	3005	3005	3005	0
264	20240405	150300	392262060	3005	3015	3015	3005	899
265	20240405	150200	389551585	3015	3020	3020	3015	333
266	20240405	150100	388545935	3020	3020	3020	3020	0
267	20240405	150000	388545935	3020	3020	3020	3020	0
268	20240405	145900	388545935	3020	3020	3020	3020	0
269	20240405	145800	388545935	3020	3020	3020	3020	0
270	20240405	145700	388545935	3020	3020	3020	3020	0
271	20240405	145600	388545935	3020	3020	3020	3020	0
272	20240405	145500	388545935	3020	3020	3020	3020	1
273	20240405	145400	388542915	3005	3005	3005	3005	0
274	20240405	145300	388542915	3005	3005	3005	3005	426
275	20240405	145200	387262785	3030	3035	3035	3030	171
276	20240405	145100	386743880	3030	3020	3030	3020	11437
277	20240405	145000	352142945	3020	3015	3020	3015	5011
278	20240405	144900	337011350	3000	3000	3000	3000	28
279	20240405	144800	336927350	3000	3000	3000	3000	546
280	20240405	144700	335289350	2990	2990	2990	2990	2500
281	20240405	144600	327814350	2990	2990	2990	2990	7000
282	20240405	144500	306884350	2990	2990	2990	2990	5000
283	20240405	144400	291934350	3000	3000	3000	3000	0
284	20240405	144300	291934350	3000	3000	3000	3000	0
285	20240405	144200	291934350	3000	3000	3000	3000	0
286	20240405	144100	291934350	3000	3000	3000	3000	0
287	20240405	144000	291934350	3000	2990	3000	2990	327
288	20240405	143900	290956290	3000	3000	3000	3000	3
289	20240405	143800	290947290	2995	2995	2995	2995	17
290	20240405	143700	290896375	2995	2995	2995	2995	0
291	20240405	143600	290896375	2995	2995	2995	2995	93
292	20240405	143500	290617840	2995	2995	2995	2995	200
293	20240405	143400	290018840	2995	2995	2995	2995	692
294	20240405	143300	287946300	2995	3000	3000	2995	4384
295	20240405	143200	274798395	3000	3000	3000	3000	307
296	20240405	143100	273877395	3000	3000	3000	3000	500
297	20240405	143000	272377395	3020	3020	3020	3020	9
298	20240405	142900	272350215	3005	3005	3005	3005	0
299	20240405	142800	272350215	3005	3005	3005	3005	0
300	20240405	142700	272350215	3005	3005	3005	3005	9
301	20240405	142600	272323170	3030	3010	3030	3010	300
302	20240405	142500	271416170	3010	3010	3010	3010	500
303	20240405	142400	269911170	3000	3000	3000	3000	0
304	20240405	142300	269911170	3000	3000	3000	3000	0
305	20240405	142200	269911170	3000	3000	3000	3000	0
306	20240405	142100	269911170	3000	3000	3000	3000	0
307	20240405	142000	269911170	3000	3000	3000	3000	0
308	20240405	141900	269911170	3000	3000	3000	3000	0
309	20240405	141800	269911170	3000	3000	3000	3000	11
310	20240405	141700	269878170	3000	3000	3000	3000	100
311	20240405	141600	269578170	3005	3005	3005	3005	0
312	20240405	141500	269578170	3005	3005	3005	3005	29
313	20240405	141400	269491025	3005	3005	3005	3005	0
314	20240405	141300	269491025	3005	3005	3005	3005	0
315	20240405	141200	269491025	3005	3005	3005	3005	0
316	20240405	141100	269491025	3005	3005	3005	3005	0
317	20240405	141000	269491025	3005	3005	3005	3005	0
318	20240405	140900	269491025	3005	3000	3005	3000	567
319	20240405	140800	267787485	3005	3005	3005	3005	0
320	20240405	140700	267787485	3005	3005	3005	3005	0
321	20240405	140600	267787485	3005	3005	3005	3005	12
322	20240405	140500	267751425	3005	3000	3005	3000	100
323	20240405	140400	267450985	3000	3000	3000	3000	18
324	20240405	140300	267396985	3000	3000	3000	3000	300
325	20240405	140200	266496985	3000	3000	3000	3000	1
326	20240405	140100	266493985	3000	3000	3000	3000	50
327	20240405	140000	266343985	3000	3000	3000	3000	0
328	20240405	135900	266343985	3000	3000	3000	3000	0
329	20240405	135800	266343985	3000	3000	3000	3000	0
330	20240405	135700	266343985	3000	3000	3000	3000	0
331	20240405	135600	266343985	3000	3000	3000	3000	0
332	20240405	135500	266343985	3000	3000	3000	3000	351
333	20240405	135400	265290985	3000	3000	3000	3000	0
334	20240405	135300	265290985	3000	3000	3000	3000	0
335	20240405	135200	265290985	3000	3000	3000	3000	450
336	20240405	135100	263940985	3010	3010	3010	3010	0
337	20240405	135000	263940985	3010	3010	3010	3010	0
338	20240405	134900	263940985	3010	3010	3010	3010	11
339	20240405	134800	263907875	3010	3010	3010	3010	4
340	20240405	134700	263895835	3005	2995	3005	2995	23
341	20240405	134600	263826730	2995	2995	2995	2995	0
342	20240405	134500	263826730	2995	2995	2995	2995	572
343	20240405	134400	262113590	2995	2995	2995	2995	0
344	20240405	134300	262113590	2995	2995	2995	2995	0
345	20240405	134200	262113590	2995	2995	2995	2995	200
346	20240405	134100	261514590	2995	2995	2995	2995	58
347	20240405	134000	261340880	3000	3000	3000	3000	13
348	20240405	133900	261301880	3000	3000	3000	3000	0
349	20240405	133800	261301880	3000	3000	3000	3000	0
350	20240405	133700	261301880	3000	3000	3000	3000	0
351	20240405	133600	261301880	3000	3000	3000	3000	0
352	20240405	133500	261301880	3000	3000	3000	3000	263
353	20240405	133400	260512880	3010	3010	3010	3010	0
354	20240405	133300	260512880	3010	3010	3010	3010	0
355	20240405	133200	260512880	3010	3010	3010	3010	0
356	20240405	133100	260512880	3010	3010	3010	3010	0
357	20240405	133000	260512880	3010	3010	3010	3010	0
358	20240405	132900	260512880	3010	3010	3010	3010	66
359	20240405	132800	260314220	3010	3010	3010	3010	0
360	20240405	132700	260314220	3010	3010	3010	3010	0
361	20240405	132600	260314220	3010	3010	3010	3010	0
362	20240405	132500	260314220	3010	3010	3010	3010	0
363	20240405	132400	260314220	3010	3010	3010	3010	0
364	20240405	132300	260314220	3010	3010	3010	3010	0
365	20240405	132200	260314220	3010	3005	3010	3005	1535
366	20240405	132100	255694185	3000	3000	3000	3000	0
367	20240405	132000	255694185	3000	3000	3000	3000	16
368	20240405	131900	255646185	3000	3000	3000	3000	0
369	20240405	131800	255646185	3000	3000	3000	3000	0
370	20240405	131700	255646185	3000	3000	3000	3000	0
371	20240405	131600	255646185	3000	3000	3000	3000	0
372	20240405	131500	255646185	3000	3000	3000	3000	0
373	20240405	131400	255646185	3000	3000	3000	3000	0
374	20240405	131300	255646185	3000	3000	3000	3000	0
375	20240405	131200	255646185	3000	3000	3000	3000	0
376	20240405	131100	255646185	3000	3000	3000	3000	1
377	20240405	131000	255643185	3000	3000	3000	3000	0
378	20240405	130900	255643185	3000	3000	3000	3000	0
379	20240405	130800	255643185	3000	3000	3000	3000	0
380	20240405	130700	255643185	3000	3000	3000	3000	100
381	20240405	130600	255343185	3000	3000	3000	3000	0
382	20240405	130500	255343185	3000	3000	3000	3000	20
383	20240405	130400	255283185	2995	2995	2995	2995	242
384	20240405	130300	254558395	2995	2995	2995	2995	0
385	20240405	130200	254558395	2995	2995	2995	2995	31
386	20240405	130100	254465550	3000	3000	3000	3000	0
387	20240405	130000	254465550	3000	3000	3000	3000	10
388	20240405	125900	254435550	3000	3000	3000	3000	0
389	20240405	125800	254435550	3000	3000	3000	3000	0
390	20240405	125700	254435550	3000	3000	3000	3000	0
391	20240405	125600	254435550	3000	3000	3000	3000	845
392	20240405	125500	251900550	3000	3000	3000	3000	7
393	20240405	125400	251879550	3000	3000	3000	3000	0
394	20240405	125300	251879550	3000	3000	3000	3000	600
395	20240405	125200	250079550	3000	3000	3000	3000	0
396	20240405	125100	250079550	3000	3000	3000	3000	50
397	20240405	125000	249929550	3000	3000	3000	3000	0
398	20240405	124900	249929550	3000	3000	3000	3000	0
399	20240405	124800	249929550	3000	3000	3000	3000	35
400	20240405	124700	249824550	3000	3000	3000	3000	351
401	20240405	124600	248771550	2995	2995	2995	2995	0
402	20240405	124500	248771550	2995	2995	2995	2995	110
403	20240405	124400	248442100	2995	2995	2995	2995	100
404	20240405	124300	248142600	2995	2995	2995	2995	0
405	20240405	124200	248142600	2995	2995	2995	2995	0
406	20240405	124100	248142600	2995	2995	2995	2995	100
407	20240405	124000	247843100	2995	2995	2995	2995	1000
408	20240405	123900	244848100	2995	2995	2995	2995	0
409	20240405	123800	244848100	2995	2995	2995	2995	608
410	20240405	123700	243027140	2995	2995	2995	2995	124
411	20240405	123600	242655760	2995	2995	2995	2995	1000
412	20240405	123500	239660760	2995	2995	2995	2995	745
413	20240405	123400	237429485	2995	2995	2995	2995	0
414	20240405	123300	237429485	2995	2995	2995	2995	0
415	20240405	123200	237429485	2995	2995	2995	2995	3
416	20240405	123100	237420500	2995	2995	2995	2995	100
417	20240405	123000	237121000	3000	3000	3000	3000	1000
418	20240405	122900	234121000	3000	3000	3000	3000	0
419	20240405	122800	234121000	3000	3000	3000	3000	0
420	20240405	122700	234121000	3000	3000	3000	3000	0
421	20240405	122600	234121000	3000	3000	3000	3000	0
422	20240405	122500	234121000	3000	3000	3000	3000	6
423	20240405	122400	234103000	2995	2995	2995	2995	0
424	20240405	122300	234103000	2995	2995	3000	2995	854
425	20240405	122200	231545250	2995	2995	2995	2995	320
426	20240405	122100	230586850	3000	3000	3000	3000	4
427	20240405	122000	230574850	2995	2995	2995	2995	0
428	20240405	121900	230574850	2995	2995	2995	2995	100
429	20240405	121800	230275350	2995	2995	2995	2995	100
430	20240405	121700	229975850	3000	3000	3000	3000	0
431	20240405	121600	229975850	3000	2995	3000	2995	169
432	20240405	121500	229469690	3000	3000	3000	3000	4
433	20240405	121400	229457690	2995	2995	2995	2995	188
434	20240405	121300	228894630	3000	3000	3000	3000	0
435	20240405	121200	228894630	3000	3000	3000	3000	0
436	20240405	121100	228894630	3000	3000	3000	3000	4
437	20240405	121000	228882630	3000	3000	3000	3000	19
438	20240405	120900	228825630	3000	3000	3000	3000	30
439	20240405	120800	228735630	3010	3010	3010	3010	0
440	20240405	120700	228735630	3010	3010	3010	3010	0
441	20240405	120600	228735630	3010	3010	3010	3010	0
442	20240405	120500	228735630	3010	3010	3010	3010	6
443	20240405	120400	228717570	2995	2995	2995	2995	0
444	20240405	120300	228717570	2995	2995	2995	2995	249
445	20240405	120200	227971815	2995	2995	2995	2995	563
446	20240405	120100	226285630	3000	3000	3000	3000	1
447	20240405	120000	226282630	2995	2995	2995	2995	0
448	20240405	115900	226282630	2995	2995	2995	2995	442
449	20240405	115800	224958840	3005	3005	3005	3005	0
450	20240405	115700	224958840	3005	3000	3005	2995	1214
451	20240405	115600	221322310	3000	3000	3000	3000	0
452	20240405	115500	221322310	3000	3000	3000	3000	6
453	20240405	115400	221304310	3005	3005	3005	3005	12
454	20240405	115300	221268250	3005	3005	3005	3005	2
455	20240405	115200	221262240	3005	3005	3005	3005	0
456	20240405	115100	221262240	3005	3005	3005	3005	85
457	20240405	115000	221006815	3010	3010	3010	3010	0
458	20240405	114900	221006815	3010	3010	3010	3010	58
459	20240405	114800	220832235	3010	3010	3010	3010	0
460	20240405	114700	220832235	3010	3010	3010	3010	0
461	20240405	114600	220832235	3010	3010	3010	3010	0
462	20240405	114500	220832235	3010	3010	3010	3010	0
463	20240405	114400	220832235	3010	3000	3010	2995	5566
464	20240405	114300	204134065	3000	3000	3000	3000	0
465	20240405	114200	204134065	3000	3000	3000	3000	0
466	20240405	114100	204134065	3000	3000	3000	3000	500
467	20240405	114000	202634065	3000	3000	3000	3000	0
468	20240405	113900	202634065	3000	3000	3000	3000	0
469	20240405	113800	202634065	3000	3000	3000	3000	0
470	20240405	113700	202634065	3000	3000	3000	3000	40
471	20240405	113600	202514065	3000	3010	3010	3000	2210
472	20240405	113500	195880525	3010	3010	3010	3010	88
473	20240405	113400	195615645	3020	3020	3020	3020	0
474	20240405	113300	195615645	3020	3020	3020	3020	88
475	20240405	113200	195349885	3010	3010	3010	3010	0
476	20240405	113100	195349885	3010	3010	3010	3010	0
477	20240405	113000	195349885	3010	3010	3010	3010	0
478	20240405	112900	195349885	3010	3010	3010	3010	0
479	20240405	112800	195349885	3010	3010	3010	3010	339
480	20240405	112700	194329495	3015	3015	3015	3015	0
481	20240405	112600	194329495	3015	3015	3015	3015	0
482	20240405	112500	194329495	3015	3015	3015	3015	0
483	20240405	112400	194329495	3015	3015	3015	3015	0
484	20240405	112300	194329495	3015	3015	3015	3015	105
485	20240405	112200	194012920	3020	3020	3020	3020	0
486	20240405	112100	194012920	3020	3020	3020	3020	0
487	20240405	112000	194012920	3020	3020	3020	3020	0
488	20240405	111900	194012920	3020	3020	3020	3020	0
489	20240405	111800	194012920	3020	3020	3020	3020	0
490	20240405	111700	194012920	3020	3005	3020	3005	1045
491	20240405	111600	190861935	3005	3005	3005	3005	486
492	20240405	111500	189401505	3005	3000	3005	3000	1110
493	20240405	111400	186071310	3000	3000	3000	2995	1298
494	20240405	111300	182179810	3000	3000	3000	2995	221
495	20240405	111200	181516815	3000	3000	3000	3000	15
496	20240405	111100	181471815	3005	3005	3005	3005	4
497	20240405	111000	181459795	3000	3000	3000	3000	643
498	20240405	110900	179530795	3005	3005	3005	3005	0
499	20240405	110800	179530795	3005	3005	3005	3005	0
500	20240405	110700	179530795	3005	3005	3005	3000	791
501	20240405	110600	177154405	3000	3000	3000	3000	100
502	20240405	110500	176854405	3000	3000	3000	3000	5
503	20240405	110400	176839405	3005	3005	3005	3005	0
504	20240405	110300	176839405	3005	3005	3005	3005	101
505	20240405	110200	176535900	3005	3005	3005	3000	3001
506	20240405	110100	167517900	3000	3000	3000	3000	0
507	20240405	110000	167517900	3000	3000	3000	3000	400
508	20240405	105900	166317900	3005	3005	3005	3005	10
509	20240405	105800	166287850	3010	3010	3010	3010	0
510	20240405	105700	166287850	3010	3010	3010	3010	0
511	20240405	105600	166287850	3010	3010	3010	3010	0
512	20240405	105500	166287850	3010	3010	3010	3010	0
513	20240405	105400	166287850	3010	3010	3010	3010	1
514	20240405	105300	166284840	3000	3000	3000	3000	0
515	20240405	105200	166284840	3000	3000	3000	3000	100
516	20240405	105100	165984840	2995	3005	3005	2995	200
517	20240405	105000	165385585	3010	3005	3010	2995	1014
518	20240405	104900	162345545	2995	3000	3000	2995	700
519	20240405	104800	160248990	2995	3000	3005	2995	210
520	20240405	104700	159619140	3000	3000	3000	2995	85
521	20240405	104600	159364165	3000	2995	3000	2995	49
522	20240405	104500	159217210	2995	3000	3000	2995	330
523	20240405	104400	158228810	3010	3010	3010	3010	0
524	20240405	104300	158228810	3010	3010	3010	3010	0
525	20240405	104200	158228810	3010	3010	3010	3000	440
526	20240405	104100	156908330	3010	3005	3010	3005	478
527	20240405	104000	155469650	3000	3000	3000	3000	62
528	20240405	103900	155283650	3000	3000	3000	3000	21
529	20240405	103800	155220650	3000	3000	3000	3000	121
530	20240405	103700	154857650	3000	2995	3000	2995	216
531	20240405	103600	154210630	2995	2995	3015	2990	4896
532	20240405	103500	139552745	2995	3010	3010	2995	12577
533	20240405	103400	101810475	3010	3010	3010	3010	0
534	20240405	103300	101810475	3010	3010	3010	3010	0
535	20240405	103200	101810475	3010	3010	3010	3010	200
536	20240405	103100	101208475	3010	3010	3010	3010	200
537	20240405	103000	100606475	3005	3010	3010	3005	400
538	20240405	102900	99404430	3010	3010	3010	3010	210
539	20240405	102800	98772330	3010	3010	3010	3010	0
540	20240405	102700	98772330	3010	3010	3010	3010	292
541	20240405	102600	97893410	3015	3015	3015	3015	0
542	20240405	102500	97893410	3015	3015	3015	3015	20
543	20240405	102400	97833110	3030	3030	3030	3030	0
544	20240405	102300	97833110	3030	3030	3030	3030	1
545	20240405	102200	97830080	3030	3015	3030	3015	671
546	20240405	102100	95797640	3010	3010	3010	3010	192
547	20240405	102000	95219720	3005	3005	3005	3005	1000
548	20240405	101900	92214720	3010	3005	3010	3005	60
549	20240405	101800	92034125	3010	3010	3010	3010	0
550	20240405	101700	92034125	3010	3010	3010	3010	0
551	20240405	101600	92034125	3010	3010	3010	3010	306
552	20240405	101500	91113065	3010	3010	3010	3010	191
553	20240405	101400	90538155	3010	3005	3010	3005	492
554	20240405	101300	89058800	3005	3005	3005	3005	300
555	20240405	101200	88157300	3010	3010	3010	3010	110
556	20240405	101100	87826200	3010	3010	3010	3010	11
557	20240405	101000	87793090	3010	3010	3010	3010	0
558	20240405	100900	87793090	3010	3010	3010	3010	4127
559	20240405	100800	75370820	3015	3015	3015	3015	0
560	20240405	100700	75370820	3015	3010	3015	3010	302
561	20240405	100600	74461790	3015	3015	3015	3015	268
562	20240405	100500	73653770	3020	3020	3020	3020	1
563	20240405	100400	73650750	3020	3020	3020	3020	0
564	20240405	100300	73650750	3020	3020	3020	3020	2
565	20240405	100200	73644710	3020	3020	3020	3020	1
566	20240405	100100	73641690	3025	3025	3025	3025	0
567	20240405	100000	73641690	3025	3020	3025	3020	2
568	20240405	095900	73635645	3015	3015	3015	3015	0
569	20240405	095800	73635645	3015	3015	3015	3015	80
570	20240405	095700	73394445	3015	3015	3015	3015	63
571	20240405	095600	73204500	3015	3010	3015	3010	101
572	20240405	095500	72900480	3015	3015	3015	3015	2
573	20240405	095400	72894450	3015	3015	3015	3015	12
574	20240405	095300	72858270	3015	3015	3015	3015	4
575	20240405	095200	72846210	3010	3010	3010	3010	0
576	20240405	095100	72846210	3010	3010	3010	3010	1125
577	20240405	095000	69459960	3010	3010	3010	3010	0
578	20240405	094900	69459960	3010	3010	3010	3010	897
579	20240405	094800	66759990	3010	3015	3015	3010	803
580	20240405	094700	64340445	3010	3010	3010	3010	0
581	20240405	094600	64340445	3010	3010	3010	3010	0
582	20240405	094500	64340445	3010	3010	3010	3010	0
583	20240405	094400	64340445	3010	3010	3010	3010	43
584	20240405	094300	64211015	3010	3010	3010	3010	301
585	20240405	094200	63305005	3010	3010	3010	3010	383
586	20240405	094100	62152175	3015	3015	3015	3015	70
587	20240405	094000	61941125	3020	3020	3020	3020	10
588	20240405	093900	61910925	3030	3030	3030	3030	42
589	20240405	093800	61783665	3030	3030	3030	3030	1
590	20240405	093700	61780635	3030	3030	3030	3030	1
591	20240405	093600	61777605	3020	3025	3025	3020	954
592	20240405	093500	58895050	3030	3030	3030	3030	40
593	20240405	093400	58773850	3025	3025	3025	3025	1
594	20240405	093300	58770825	3030	3030	3030	3030	578
595	20240405	093200	57019485	3030	3030	3030	3030	0
596	20240405	093100	57019485	3030	3030	3030	3030	0
597	20240405	093000	57019485	3030	3030	3030	3030	1
598	20240405	092900	57016455	3025	3025	3025	3025	88
599	20240405	092800	56750255	3025	3025	3025	3025	0
600	20240405	092700	56750255	3025	3025	3025	3025	0
601	20240405	092600	56750255	3025	3025	3025	3025	196
602	20240405	092500	56157355	3025	3025	3025	3025	0
603	20240405	092400	56157355	3025	3025	3025	3025	1483
604	20240405	092300	51671280	3025	3020	3025	3020	263
605	20240405	092200	50876930	3020	3020	3020	3020	2101
606	20240405	092100	44531910	3010	3010	3010	3010	1406
607	20240405	092000	40299850	3010	3010	3010	3010	500
608	20240405	091900	38794850	3010	3010	3015	3010	1123
609	20240405	091800	35414120	3010	3015	3015	3010	1901
610	20240405	091700	29692060	3015	3015	3015	3015	30
611	20240405	091600	29601610	3015	3015	3015	3015	4
612	20240405	091500	29589550	3015	3020	3020	3015	2215
613	20240405	091400	22902905	3015	3015	3015	3015	674
614	20240405	091300	20870795	3020	3020	3020	3020	1913
615	20240405	091200	15093535	3020	3015	3020	3010	34
616	20240405	091100	14991040	3020	3020	3020	3020	103
617	20240405	091000	14679980	3015	3015	3015	3015	89
618	20240405	090900	14411645	3015	3015	3015	3015	16
619	20240405	090800	14363405	3015	3015	3015	3015	398
620	20240405	090700	13163435	3010	3015	3020	3010	181
621	20240405	090600	12618300	3015	3015	3015	3015	550
622	20240405	090500	10960050	3020	3020	3020	3020	200
623	20240405	090400	10356050	3020	3020	3020	3020	65
624	20240405	090300	10159750	3015	3015	3015	3015	53
625	20240405	090200	9999955	3015	3000	3015	3000	1512
626	20240405	090100	5452855	3005	3015	3015	3005	828
627	20240405	090000	2963690	3010	3020	3020	3010	982