KissMeData/100220/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194900	180075155	5000	5000	5000	5000	977
3	20240405	194800	180075155	5000	5000	5000	5000	0
4	20240405	194700	180075155	5000	5000	5000	5000	0
5	20240405	194600	180075155	5000	5000	5000	5000	0
6	20240405	194500	180075155	5000	5000	5000	5000	0
7	20240405	194400	180075155	5000	5000	5000	5000	0
8	20240405	194300	180075155	5000	5000	5000	5000	0
9	20240405	194200	180075155	5000	5000	5000	5000	0
10	20240405	194100	180075155	5000	5000	5000	5000	0
11	20240405	194000	180075155	5000	5000	5000	5000	0
12	20240405	193900	180075155	5000	5000	5000	5000	0
13	20240405	193800	180075155	5000	5000	5000	5000	0
14	20240405	193700	180075155	5000	5000	5000	5000	0
15	20240405	193600	180075155	5000	5000	5000	5000	0
16	20240405	193500	180075155	5000	5000	5000	5000	0
17	20240405	193400	180075155	5000	5000	5000	5000	0
18	20240405	193300	180075155	5000	5000	5000	5000	0
19	20240405	193200	180075155	5000	5000	5000	5000	0
20	20240405	193100	180075155	5000	5000	5000	5000	0
21	20240405	193000	180075155	5000	5000	5000	5000	0
22	20240405	192900	180075155	5000	5000	5000	5000	0
23	20240405	192800	180075155	5000	5000	5000	5000	0
24	20240405	192700	180075155	5000	5000	5000	5000	0
25	20240405	192600	180075155	5000	5000	5000	5000	0
26	20240405	192500	180075155	5000	5000	5000	5000	0
27	20240405	192400	180075155	5000	5000	5000	5000	0
28	20240405	192300	180075155	5000	5000	5000	5000	0
29	20240405	192200	180075155	5000	5000	5000	5000	0
30	20240405	192100	180075155	5000	5000	5000	5000	0
31	20240405	192000	180075155	5000	5000	5000	5000	0
32	20240405	191900	180075155	5000	5000	5000	5000	977
33	20240405	191800	180075155	5000	5000	5000	5000	0
34	20240405	191700	180075155	5000	5000	5000	5000	0
35	20240405	191600	180075155	5000	5000	5000	5000	0
36	20240405	191500	180075155	5000	5000	5000	5000	0
37	20240405	191400	180075155	5000	5000	5000	5000	0
38	20240405	191300	180075155	5000	5000	5000	5000	0
39	20240405	191200	180075155	5000	5000	5000	5000	0
40	20240405	191100	180075155	5000	5000	5000	5000	0
41	20240405	191000	180075155	5000	5000	5000	5000	0
42	20240405	190900	180075155	5000	5000	5000	5000	0
43	20240405	190800	180075155	5000	5000	5000	5000	0
44	20240405	190700	180075155	5000	5000	5000	5000	0
45	20240405	190600	180075155	5000	5000	5000	5000	0
46	20240405	190500	180075155	5000	5000	5000	5000	0
47	20240405	190400	180075155	5000	5000	5000	5000	0
48	20240405	190300	180075155	5000	5000	5000	5000	0
49	20240405	190200	180075155	5000	5000	5000	5000	0
50	20240405	190100	180075155	5000	5000	5000	5000	0
51	20240405	190000	180075155	5000	5000	5000	5000	0
52	20240405	185900	180075155	5000	5000	5000	5000	0
53	20240405	185800	180075155	5000	5000	5000	5000	0
54	20240405	185700	180075155	5000	5000	5000	5000	0
55	20240405	185600	180075155	5000	5000	5000	5000	0
56	20240405	185500	180075155	5000	5000	5000	5000	0
57	20240405	185400	180075155	5000	5000	5000	5000	0
58	20240405	185300	180075155	5000	5000	5000	5000	0
59	20240405	185200	180075155	5000	5000	5000	5000	0
60	20240405	185100	180075155	5000	5000	5000	5000	0
61	20240405	185000	180075155	5000	5000	5000	5000	0
62	20240405	184900	180075155	5000	5000	5000	5000	977
63	20240405	184800	180075155	5000	5000	5000	5000	0
64	20240405	184700	180075155	5000	5000	5000	5000	0
65	20240405	184600	180075155	5000	5000	5000	5000	0
66	20240405	184500	180075155	5000	5000	5000	5000	0
67	20240405	184400	180075155	5000	5000	5000	5000	0
68	20240405	184300	180075155	5000	5000	5000	5000	0
69	20240405	184200	180075155	5000	5000	5000	5000	0
70	20240405	184100	180075155	5000	5000	5000	5000	0
71	20240405	184000	180075155	5000	5000	5000	5000	0
72	20240405	183900	180075155	5000	5000	5000	5000	0
73	20240405	183800	180075155	5000	5000	5000	5000	0
74	20240405	183700	180075155	5000	5000	5000	5000	0
75	20240405	183600	180075155	5000	5000	5000	5000	0
76	20240405	183500	180075155	5000	5000	5000	5000	0
77	20240405	183400	180075155	5000	5000	5000	5000	0
78	20240405	183300	180075155	5000	5000	5000	5000	0
79	20240405	183200	180075155	5000	5000	5000	5000	0
80	20240405	183100	180075155	5000	5000	5000	5000	0
81	20240405	183000	180075155	5000	5000	5000	5000	0
82	20240405	182900	180075155	5000	5000	5000	5000	0
83	20240405	182800	180075155	5000	5000	5000	5000	0
84	20240405	182700	180075155	5000	5000	5000	5000	0
85	20240405	182600	180075155	5000	5000	5000	5000	0
86	20240405	182500	180075155	5000	5000	5000	5000	0
87	20240405	182400	180075155	5000	5000	5000	5000	0
88	20240405	182300	180075155	5000	5000	5000	5000	0
89	20240405	182200	180075155	5000	5000	5000	5000	0
90	20240405	182100	180075155	5000	5000	5000	5000	0
91	20240405	182000	180075155	5000	5000	5000	5000	0
92	20240405	181900	180075155	5000	5000	5000	5000	977
93	20240405	181800	180075155	5000	5000	5000	5000	0
94	20240405	181700	180075155	5000	5000	5000	5000	0
95	20240405	181600	180075155	5000	5000	5000	5000	0
96	20240405	181500	180075155	5000	5000	5000	5000	0
97	20240405	181400	180075155	5000	5000	5000	5000	0
98	20240405	181300	180075155	5000	5000	5000	5000	0
99	20240405	181200	180075155	5000	5000	5000	5000	0
100	20240405	181100	180075155	5000	5000	5000	5000	0
101	20240405	181000	180075155	5000	5000	5000	5000	0
102	20240405	180900	180075155	5000	5000	5000	5000	0
103	20240405	180800	180075155	5000	5000	5000	5000	0
104	20240405	180700	180075155	5000	5000	5000	5000	0
105	20240405	180600	180075155	5000	5000	5000	5000	0
106	20240405	180500	180075155	5000	5000	5000	5000	0
107	20240405	180400	180075155	5000	5000	5000	5000	0
108	20240405	180300	180075155	5000	5000	5000	5000	0
109	20240405	180200	180075155	5000	5000	5000	5000	0
110	20240405	180100	180075155	5000	5000	5000	5000	0
111	20240405	180000	180075155	5000	5000	5000	5000	0
112	20240405	175900	180075155	5000	5000	5000	5000	0
113	20240405	175800	180075155	5000	5000	5000	5000	0
114	20240405	175700	180075155	5000	5000	5000	5000	0
115	20240405	175600	180075155	5000	5000	5000	5000	0
116	20240405	175500	180075155	5000	5000	5000	5000	0
117	20240405	175400	180075155	5000	5000	5000	5000	0
118	20240405	175300	180075155	5000	5000	5000	5000	0
119	20240405	175200	180075155	5000	5000	5000	5000	0
120	20240405	175100	180075155	5000	5000	5000	5000	0
121	20240405	175000	180075155	5000	5000	5000	5000	0
122	20240405	174900	180075155	5000	5000	5000	5000	977
123	20240405	174800	180075155	5000	5000	5000	5000	0
124	20240405	174700	180075155	5000	5000	5000	5000	0
125	20240405	174600	180075155	5000	5000	5000	5000	0
126	20240405	174500	180075155	5000	5000	5000	5000	0
127	20240405	174400	180075155	5000	5000	5000	5000	0
128	20240405	174300	180075155	5000	5000	5000	5000	0
129	20240405	174200	180075155	5000	5000	5000	5000	0
130	20240405	174100	180075155	5000	5000	5000	5000	0
131	20240405	174000	180075155	5000	5000	5000	5000	0
132	20240405	173900	180075155	5000	5000	5000	5000	0
133	20240405	173800	180075155	5000	5000	5000	5000	0
134	20240405	173700	180075155	5000	5000	5000	5000	0
135	20240405	173600	180075155	5000	5000	5000	5000	0
136	20240405	173500	180075155	5000	5000	5000	5000	0
137	20240405	173400	180075155	5000	5000	5000	5000	0
138	20240405	173300	180075155	5000	5000	5000	5000	0
139	20240405	173200	180075155	5000	5000	5000	5000	0
140	20240405	173100	180075155	5000	5000	5000	5000	0
141	20240405	173000	180075155	5000	5000	5000	5000	0
142	20240405	172900	180075155	5000	5000	5000	5000	0
143	20240405	172800	180075155	5000	5000	5000	5000	0
144	20240405	172700	180075155	5000	5000	5000	5000	0
145	20240405	172600	180075155	5000	5000	5000	5000	0
146	20240405	172500	180075155	5000	5000	5000	5000	0
147	20240405	172400	180075155	5000	5000	5000	5000	0
148	20240405	172300	180075155	5000	5000	5000	5000	0
149	20240405	172200	180075155	5000	5000	5000	5000	0
150	20240405	172100	180075155	5000	5000	5000	5000	0
151	20240405	172000	180075155	5000	5000	5000	5000	0
152	20240405	171900	180075155	5000	5000	5000	5000	977
153	20240405	171800	180075155	5000	5000	5000	5000	0
154	20240405	171700	180075155	5000	5000	5000	5000	0
155	20240405	171600	180075155	5000	5000	5000	5000	0
156	20240405	171500	180075155	5000	5000	5000	5000	0
157	20240405	171400	180075155	5000	5000	5000	5000	0
158	20240405	171300	180075155	5000	5000	5000	5000	0
159	20240405	171200	180075155	5000	5000	5000	5000	0
160	20240405	171100	180075155	5000	5000	5000	5000	0
161	20240405	171000	180075155	5000	5000	5000	5000	0
162	20240405	170900	180075155	5000	5000	5000	5000	0
163	20240405	170800	180075155	5000	5000	5000	5000	0
164	20240405	170700	180075155	5000	5000	5000	5000	0
165	20240405	170600	180075155	5000	5000	5000	5000	0
166	20240405	170500	180075155	5000	5000	5000	5000	0
167	20240405	170400	180075155	5000	5000	5000	5000	0
168	20240405	170300	180075155	5000	5000	5000	5000	0
169	20240405	170200	180075155	5000	5000	5000	5000	0
170	20240405	170100	180075155	5000	5000	5000	5000	0
171	20240405	170000	180075155	5000	5000	5000	5000	0
172	20240405	165900	180075155	5000	5000	5000	5000	0
173	20240405	165800	180075155	5000	5000	5000	5000	0
174	20240405	165700	180075155	5000	5000	5000	5000	0
175	20240405	165600	180075155	5000	5000	5000	5000	0
176	20240405	165500	180075155	5000	5000	5000	5000	0
177	20240405	165400	180075155	5000	5000	5000	5000	0
178	20240405	165300	180075155	5000	5000	5000	5000	0
179	20240405	165200	180075155	5000	5000	5000	5000	0
180	20240405	165100	180075155	5000	5000	5000	5000	0
181	20240405	165000	180075155	5000	5000	5000	5000	0
182	20240405	164900	180075155	5000	5000	5000	5000	977
183	20240405	164800	180075155	5000	5000	5000	5000	0
184	20240405	164700	180075155	5000	5000	5000	5000	0
185	20240405	164600	180075155	5000	5000	5000	5000	0
186	20240405	164500	180075155	5000	5000	5000	5000	0
187	20240405	164400	180075155	5000	5000	5000	5000	0
188	20240405	164300	180075155	5000	5000	5000	5000	0
189	20240405	164200	180075155	5000	5000	5000	5000	0
190	20240405	164100	180075155	5000	5000	5000	5000	0
191	20240405	164000	180075155	5000	5000	5000	5000	0
192	20240405	163900	180075155	5000	5000	5000	5000	0
193	20240405	163800	180075155	5000	5000	5000	5000	0
194	20240405	163700	180075155	5000	5000	5000	5000	0
195	20240405	163600	180075155	5000	5000	5000	5000	0
196	20240405	163500	180075155	5000	5000	5000	5000	0
197	20240405	163400	180075155	5000	5000	5000	5000	0
198	20240405	163300	180075155	5000	5000	5000	5000	0
199	20240405	163200	180075155	5000	5000	5000	5000	0
200	20240405	163100	180075155	5000	5000	5000	5000	0
201	20240405	163000	180075155	5000	5000	5000	5000	0
202	20240405	162900	180075155	5000	5000	5000	5000	0
203	20240405	162800	180075155	5000	5000	5000	5000	0
204	20240405	162700	180075155	5000	5000	5000	5000	0
205	20240405	162600	180075155	5000	5000	5000	5000	0
206	20240405	162500	180075155	5000	5000	5000	5000	0
207	20240405	162400	180075155	5000	5000	5000	5000	0
208	20240405	162300	180075155	5000	5000	5000	5000	0
209	20240405	162200	180075155	5000	5000	5000	5000	0
210	20240405	162100	180075155	5000	5000	5000	5000	0
211	20240405	162000	180075155	5000	5000	5000	5000	0
212	20240405	161900	180075155	5000	5000	5000	5000	977
213	20240405	161800	180075155	5000	5000	5000	5000	0
214	20240405	161700	180075155	5000	5000	5000	5000	0
215	20240405	161600	180075155	5000	5000	5000	5000	0
216	20240405	161500	180075155	5000	5000	5000	5000	0
217	20240405	161400	180075155	5000	5000	5000	5000	0
218	20240405	161300	180075155	5000	5000	5000	5000	0
219	20240405	161200	180075155	5000	5000	5000	5000	0
220	20240405	161100	180075155	5000	5000	5000	5000	0
221	20240405	161000	180075155	5000	5000	5000	5000	0
222	20240405	160900	180075155	5000	5000	5000	5000	0
223	20240405	160800	180075155	5000	5000	5000	5000	0
224	20240405	160700	180075155	5000	5000	5000	5000	0
225	20240405	160600	180075155	5000	5000	5000	5000	0
226	20240405	160500	180075155	5000	5000	5000	5000	0
227	20240405	160400	180075155	5000	5000	5000	5000	0
228	20240405	160300	180075155	5000	5000	5000	5000	0
229	20240405	160200	180075155	5000	5000	5000	5000	0
230	20240405	160100	180075155	5000	5000	5000	5000	0
231	20240405	160000	180075155	5000	5000	5000	5000	0
232	20240405	155900	180075155	5000	5000	5000	5000	0
233	20240405	155800	180075155	5000	5000	5000	5000	0
234	20240405	155700	180075155	5000	5000	5000	5000	0
235	20240405	155600	180075155	5000	5000	5000	5000	0
236	20240405	155500	180075155	5000	5000	5000	5000	0
237	20240405	155400	180075155	5000	5000	5000	5000	0
238	20240405	155300	180075155	5000	5000	5000	5000	0
239	20240405	155200	180075155	5000	5000	5000	5000	0
240	20240405	155100	180075155	5000	5000	5000	5000	0
241	20240405	155000	180075155	5000	5000	5000	5000	0
242	20240405	154900	180075155	5000	5000	5000	5000	977
243	20240405	154800	180075155	5000	5000	5000	5000	0
244	20240405	154700	180075155	5000	5000	5000	5000	0
245	20240405	154600	180075155	5000	5000	5000	5000	0
246	20240405	154500	180075155	5000	5000	5000	5000	0
247	20240405	154400	180075155	5000	5000	5000	5000	0
248	20240405	154300	180075155	5000	5000	5000	5000	0
249	20240405	154200	180075155	5000	5000	5000	5000	0
250	20240405	154100	180075155	5000	5000	5000	5000	0
251	20240405	154000	180075155	5000	5000	5000	5000	0
252	20240405	153900	180075155	5000	5000	5000	5000	0
253	20240405	153800	180075155	5000	5000	5000	5000	0
254	20240405	153700	180075155	5000	5000	5000	5000	0
255	20240405	153600	180075155	5000	5000	5000	5000	0
256	20240405	153500	180075155	5000	5000	5000	5000	0
257	20240405	153400	180075155	5000	5000	5000	5000	0
258	20240405	153300	180075155	5000	5000	5000	5000	0
259	20240405	153200	180075155	5000	5000	5000	5000	0
260	20240405	153100	180075155	5000	5000	5000	5000	0
261	20240405	153000	180075155	5000	5000	5000	5000	977
262	20240405	152900	175190155	5000	5000	5000	5000	0
263	20240405	152800	175190155	5000	5000	5000	5000	0
264	20240405	152700	175190155	5000	5000	5000	5000	0
265	20240405	152600	175190155	5000	5000	5000	5000	0
266	20240405	152500	175190155	5000	5000	5000	5000	0
267	20240405	152400	175190155	5000	5000	5000	5000	0
268	20240405	152300	175190155	5000	5000	5000	5000	0
269	20240405	152200	175190155	5000	5000	5000	5000	0
270	20240405	152100	175190155	5000	5000	5000	5000	0
271	20240405	152000	175190155	5000	5000	5000	5000	0
272	20240405	151900	175190155	5000	5010	5010	5000	44
273	20240405	151800	174970145	5020	5020	5020	5020	17
274	20240405	151700	174884805	5010	5000	5010	5000	8
275	20240405	151600	174844795	5000	5000	5000	5000	34
276	20240405	151500	174674795	5000	5020	5030	5000	5
277	20240405	151400	174649705	5030	4995	5030	4995	85
278	20240405	151300	174225055	4995	4995	4995	4995	3
279	20240405	151200	174210070	5000	4995	5000	4995	6
280	20240405	151100	174180085	5000	5000	5000	5000	3
281	20240405	151000	174165085	5030	5020	5030	5020	21
282	20240405	150900	174059495	5030	5010	5030	5010	60
283	20240405	150800	173757765	5000	5000	5010	4995	841
284	20240405	150700	169552750	5000	5000	5000	5000	3
285	20240405	150600	169537750	5000	5000	5000	5000	6
286	20240405	150500	169507750	5000	5000	5000	5000	0
287	20240405	150400	169507750	5000	5000	5000	5000	27
288	20240405	150300	169372750	5000	4995	5000	4995	175
289	20240405	150200	168497765	5000	5000	5000	5000	484
290	20240405	150100	166077765	5030	5020	5030	5020	223
291	20240405	150000	164956105	5030	5020	5030	5000	9
292	20240405	145900	164910965	5030	5010	5030	5010	10
293	20240405	145800	164860745	5000	5000	5000	5000	3
294	20240405	145700	164845745	5030	5030	5030	5020	50
295	20240405	145600	164594275	5030	5000	5030	5000	16
296	20240405	145500	164513945	5000	5000	5000	5000	6
297	20240405	145400	164483945	5000	5000	5000	5000	3
298	20240405	145300	164468945	5000	5000	5000	5000	0
299	20240405	145200	164468945	5000	5000	5000	5000	10
300	20240405	145100	164418945	5000	5000	5000	5000	223
301	20240405	145000	163303945	5000	5000	5000	5000	6
302	20240405	144900	163273945	5000	5000	5000	5000	3
303	20240405	144800	163258945	5000	5000	5000	5000	6
304	20240405	144700	163228945	5000	5000	5000	5000	0
305	20240405	144600	163228945	5000	5000	5000	5000	10
306	20240405	144500	163178945	5000	5000	5000	5000	0
307	20240405	144400	163178945	5000	5000	5000	5000	8
308	20240405	144300	163138945	5010	5000	5010	5000	21
309	20240405	144200	163033935	5030	5010	5030	5010	35
310	20240405	144100	162858165	5000	5000	5000	5000	7
311	20240405	144000	162823165	5000	5000	5000	5000	6
312	20240405	143900	162793165	5000	5000	5000	5000	200
313	20240405	143800	161793165	5000	5000	5000	5000	6
314	20240405	143700	161763165	5000	5000	5000	5000	6
315	20240405	143600	161733165	5000	5000	5000	5000	0
316	20240405	143500	161733165	5000	5000	5000	5000	7
317	20240405	143400	161698165	5000	5000	5000	5000	3
318	20240405	143300	161683165	5000	5000	5000	5000	6
319	20240405	143200	161653165	5000	5000	5000	5000	3
320	20240405	143100	161638165	5000	5000	5000	5000	0
321	20240405	143000	161638165	5000	5010	5010	5000	10
322	20240405	142900	161588135	5010	5010	5010	5010	0
323	20240405	142800	161588135	5010	5010	5010	5010	6
324	20240405	142700	161558075	5030	5010	5030	5010	38
325	20240405	142600	161367115	5010	5010	5010	5000	1113
326	20240405	142500	155801985	5000	5000	5000	5000	3
327	20240405	142400	155786985	5000	5000	5010	5000	31
328	20240405	142300	155631735	5000	5000	5000	5000	4
329	20240405	142200	155611735	5000	5000	5000	5000	3
330	20240405	142100	155596735	5000	5000	5000	5000	103
331	20240405	142000	155081735	5000	5000	5000	5000	3
332	20240405	141900	155066735	5000	5000	5000	5000	3
333	20240405	141800	155051735	4995	4995	4995	4995	6
334	20240405	141700	155021765	4995	4995	5000	4995	7
335	20240405	141600	154986790	4995	4995	4995	4995	0
336	20240405	141500	154986790	4995	5000	5000	4995	9
337	20240405	141400	154941820	4995	4995	4995	4995	0
338	20240405	141300	154941820	4995	4995	4995	4995	6
339	20240405	141200	154911850	5010	5000	5010	5000	35
340	20240405	141100	154736530	4995	4995	4995	4995	7
341	20240405	141000	154701565	4995	4995	4995	4995	10
342	20240405	140900	154651615	4995	4995	4995	4995	6
343	20240405	140800	154621645	4995	4995	4995	4995	1106
344	20240405	140700	149097175	4995	4995	4995	4995	0
345	20240405	140600	149097175	4995	4995	4995	4995	7
346	20240405	140500	149062210	4995	4995	4995	4995	6
347	20240405	140400	149032240	4995	4995	4995	4995	0
348	20240405	140300	149032240	4995	4995	4995	4995	6
349	20240405	140200	149002270	5000	5000	5000	5000	3
350	20240405	140100	148987270	4995	4995	4995	4995	6
351	20240405	140000	148957300	4995	4995	4995	4995	7
352	20240405	135900	148922335	5000	5000	5000	5000	0
353	20240405	135800	148922335	5000	5000	5000	5000	3
354	20240405	135700	148907335	5010	4995	5010	4995	41
355	20240405	135600	148702015	4995	4995	4995	4995	6
356	20240405	135500	148672045	4995	5010	5010	4995	76
357	20240405	135400	148292185	5000	5000	5000	5000	7
358	20240405	135300	148257185	5000	5000	5000	5000	3
359	20240405	135200	148242185	5000	5000	5000	5000	3
360	20240405	135100	148227185	5000	5000	5000	5000	3
361	20240405	135000	148212185	5000	5000	5000	5000	656
362	20240405	134900	144932185	5000	5000	5000	5000	3
363	20240405	134800	144917185	5000	5000	5000	5000	22
364	20240405	134700	144807185	5000	5000	5000	5000	7
365	20240405	134600	144772185	5010	5000	5010	5000	28
366	20240405	134500	144631935	5000	5000	5000	5000	6
367	20240405	134400	144601935	5000	5010	5010	5000	56
368	20240405	134300	144321435	5000	5000	5000	5000	231
369	20240405	134200	143166435	4995	4990	4995	4990	113
370	20240405	134100	142602020	4985	4995	4995	4985	17
371	20240405	134000	142517160	4995	4995	4995	4995	3
372	20240405	133900	142502175	4995	4995	4995	4995	3
373	20240405	133800	142487190	4995	4985	4995	4985	840
374	20240405	133700	138295590	4985	4985	4985	4985	3
375	20240405	133600	138280635	4985	4985	4985	4985	4
376	20240405	133500	138260695	4985	4985	4985	4985	6
377	20240405	133400	138230785	4985	4985	4985	4985	21
378	20240405	133300	138126100	4985	4985	4985	4985	1006
379	20240405	133200	133111190	4985	4985	4990	4985	54
380	20240405	133100	132841775	4990	4990	4990	4990	11
381	20240405	133000	132786885	4990	4990	4990	4990	6
382	20240405	132900	132756945	4995	4990	4995	4990	7
383	20240405	132800	132722010	5000	5000	5000	5000	0
384	20240405	132700	132722010	5000	4985	5000	4985	42
385	20240405	132600	132512100	4985	4985	4985	4985	3
386	20240405	132500	132497145	4985	4985	4985	4985	7
387	20240405	132400	132462250	4985	4985	4985	4985	3
388	20240405	132300	132447295	4985	4985	4985	4985	6
389	20240405	132200	132417385	4985	4985	4985	4985	3
390	20240405	132100	132402430	4985	4985	4985	4985	0
391	20240405	132000	132402430	4985	4985	4985	4985	9
392	20240405	131900	132357565	4985	4985	4985	4985	0
393	20240405	131800	132357565	4985	4990	4990	4985	7
394	20240405	131700	132322660	4985	4985	4985	4985	3
395	20240405	131600	132307705	4985	4985	4985	4985	51
396	20240405	131500	132053470	4990	4990	4990	4990	1
397	20240405	131400	132048480	4990	4990	4990	4990	4
398	20240405	131300	132028520	4995	4995	4995	4995	3
399	20240405	131200	132013535	5000	4990	5000	4990	359
400	20240405	131100	130221800	4995	4990	4995	4990	131
401	20240405	131000	129567485	4990	4990	4990	4990	3
402	20240405	130900	129552515	4990	4990	4990	4990	255
403	20240405	130800	128280065	4990	4990	4990	4990	0
404	20240405	130700	128280065	4990	4990	4990	4990	7
405	20240405	130600	128245135	4990	4990	4990	4990	6
406	20240405	130500	128215195	5000	5000	5000	5000	10
407	20240405	130400	128165195	4990	4990	4990	4990	5
408	20240405	130300	128140245	4995	4990	4995	4990	4
409	20240405	130200	128120280	4995	4995	4995	4995	40
410	20240405	130100	127920480	4995	4995	4995	4995	7
411	20240405	130000	127885515	4995	4995	4995	4995	6
412	20240405	125900	127855545	4995	4995	4995	4995	0
413	20240405	125800	127855545	4995	4995	4995	4995	6
414	20240405	125700	127825575	5010	4995	5010	4995	39
415	20240405	125600	127630570	5000	5000	5000	5000	19
416	20240405	125500	127535570	5000	5000	5000	5000	12
417	20240405	125400	127475570	5000	5000	5000	5000	3
418	20240405	125300	127460570	5000	5000	5000	5000	3
419	20240405	125200	127445570	5000	5000	5000	5000	6
420	20240405	125100	127415570	5010	5000	5010	5000	4
421	20240405	125000	127395560	4995	4995	4995	4995	6
422	20240405	124900	127365590	4995	5000	5000	4995	13
423	20240405	124800	127300635	5000	5000	5000	5000	3
424	20240405	124700	127285635	5000	5000	5000	5000	3
425	20240405	124600	127270635	5000	5000	5000	5000	6
426	20240405	124500	127240635	5000	5010	5010	5000	13
427	20240405	124400	127175535	5000	5000	5000	5000	3
428	20240405	124300	127160535	5000	5010	5010	5000	27
429	20240405	124200	127025335	5010	5010	5010	5000	49
430	20240405	124100	126779875	5010	5000	5010	5000	63
431	20240405	124000	126464775	5000	5000	5010	5000	25
432	20240405	123900	126339585	5010	5000	5010	5000	4
433	20240405	123800	126319575	5010	5000	5010	5000	26
434	20240405	123700	126189475	4995	4995	4995	4995	7
435	20240405	123600	126154510	5000	4995	5000	4995	27
436	20240405	123500	126019575	4990	4990	4990	4990	3
437	20240405	123400	126004605	4990	4990	4990	4990	6
438	20240405	123300	125974665	4995	4985	4995	4985	236
439	20240405	123200	124797905	4985	4985	4985	4985	0
440	20240405	123100	124797905	4985	4985	4985	4985	7
441	20240405	123000	124763010	4985	4990	4990	4985	44
442	20240405	122900	124543585	4990	4990	4990	4990	13
443	20240405	122800	124478715	4985	4985	4990	4985	247
444	20240405	122700	123246485	4980	4980	4985	4980	49
445	20240405	122600	123002250	4980	4980	4980	4980	103
446	20240405	122500	122489310	4980	4980	4980	4980	244
447	20240405	122400	121274190	4980	4980	4980	4980	16
448	20240405	122300	121194510	4980	4980	4980	4980	3
449	20240405	122200	121179570	4980	4980	4980	4980	3
450	20240405	122100	121164630	4980	4980	4980	4980	6
451	20240405	122000	121134750	4980	4980	4980	4980	4
452	20240405	121900	121114830	4980	4985	4985	4980	78
453	20240405	121800	120726015	4985	4985	4985	4985	6
454	20240405	121700	120696105	4985	4985	4985	4985	3
455	20240405	121600	120681150	4985	4990	4990	4985	11
456	20240405	121500	120626275	4985	4985	4985	4985	6
457	20240405	121400	120596365	4985	4985	4985	4985	4
458	20240405	121300	120576425	4985	4980	4985	4980	126
459	20240405	121200	119948330	4980	4980	4985	4980	42
460	20240405	121100	119738990	4980	4980	4980	4980	3
461	20240405	121000	119724050	4980	4980	4980	4980	3
462	20240405	120900	119709110	4980	4980	4980	4980	306
463	20240405	120800	118185230	4980	4980	4980	4980	4
464	20240405	120700	118165310	4980	4980	4980	4980	3
465	20240405	120600	118150370	4980	4980	4980	4980	48
466	20240405	120500	117911330	4980	4980	4980	4980	0
467	20240405	120400	117911330	4980	4980	4980	4980	0
468	20240405	120300	117911330	4980	4980	4980	4980	100
469	20240405	120200	117413330	4980	4980	4980	4980	0
470	20240405	120100	117413330	4980	4980	4980	4980	1
471	20240405	120000	117408350	4980	4980	4980	4980	1
472	20240405	115900	117403370	4980	4980	4980	4980	0
473	20240405	115800	117403370	4980	4980	4980	4980	0
474	20240405	115700	117403370	4980	4980	4980	4980	36
475	20240405	115600	117224090	4975	4975	4975	4975	0
476	20240405	115500	117224090	4975	4975	4975	4975	400
477	20240405	115400	115234090	4975	4975	4975	4975	100
478	20240405	115300	114736590	4975	4975	4975	4975	0
479	20240405	115200	114736590	4975	4975	4975	4975	0
480	20240405	115100	114736590	4975	4975	4975	4975	0
481	20240405	115000	114736590	4975	4975	4975	4975	0
482	20240405	114900	114736590	4975	4975	4975	4975	0
483	20240405	114800	114736590	4975	4975	4975	4975	20
484	20240405	114700	114637090	4980	4980	4980	4980	10
485	20240405	114600	114587290	4980	4980	4980	4980	0
486	20240405	114500	114587290	4980	4980	4980	4980	0
487	20240405	114400	114587290	4980	4980	4980	4980	1
488	20240405	114300	114582310	4980	4980	4980	4980	12
489	20240405	114200	114522550	4980	4980	4980	4980	36
490	20240405	114100	114343270	4980	4980	4980	4980	0
491	20240405	114000	114343270	4980	4980	4980	4980	0
492	20240405	113900	114343270	4980	4980	4980	4980	0
493	20240405	113800	114343270	4980	4980	4980	4980	0
494	20240405	113700	114343270	4980	4980	4980	4980	0
495	20240405	113600	114343270	4980	4980	4980	4980	0
496	20240405	113500	114343270	4980	4980	4980	4980	0
497	20240405	113400	114343270	4980	4980	4980	4980	0
498	20240405	113300	114343270	4980	4980	4980	4980	0
499	20240405	113200	114343270	4980	4980	4980	4980	5
500	20240405	113100	114318370	4980	4980	4980	4980	0
501	20240405	113000	114318370	4980	4975	4980	4975	327
502	20240405	112900	112690410	4970	4970	4970	4970	90
503	20240405	112800	112243110	4975	4975	4975	4975	1
504	20240405	112700	112238135	4975	4975	4975	4975	36
505	20240405	112600	112059035	4975	4975	4975	4975	13
506	20240405	112500	111994360	4975	4975	4975	4975	0
507	20240405	112400	111994360	4975	4975	4975	4975	0
508	20240405	112300	111994360	4975	4975	4975	4975	0
509	20240405	112200	111994360	4975	4975	4975	4975	0
510	20240405	112100	111994360	4975	4975	4975	4975	110
511	20240405	112000	111447110	4980	4980	4980	4980	0
512	20240405	111900	111447110	4980	4980	4980	4980	0
513	20240405	111800	111447110	4980	4980	4980	4980	10
514	20240405	111700	111397310	4980	4980	4980	4980	136
515	20240405	111600	110720030	4980	4980	4980	4980	7
516	20240405	111500	110685170	4980	4980	4980	4980	0
517	20240405	111400	110685170	4980	4980	4985	4980	80
518	20240405	111300	110286415	4985	4985	4985	4985	0
519	20240405	111200	110286415	4985	4980	4985	4980	49
520	20240405	111100	110042215	4980	4980	4985	4980	202
521	20240405	111000	109035560	4970	4970	4970	4970	0
522	20240405	110900	109035560	4970	4970	4970	4970	0
523	20240405	110800	109035560	4970	4970	4970	4970	0
524	20240405	110700	109035560	4970	4970	4970	4970	0
525	20240405	110600	109035560	4970	4970	4970	4970	0
526	20240405	110500	109035560	4970	4970	4970	4970	0
527	20240405	110400	109035560	4970	4970	4970	4970	9
528	20240405	110300	108990830	4970	4970	4970	4970	0
529	20240405	110200	108990830	4970	4970	4970	4970	0
530	20240405	110100	108990830	4970	4970	4970	4970	23
531	20240405	110000	108876520	4970	4970	4970	4970	0
532	20240405	105900	108876520	4970	4975	4975	4970	15
533	20240405	105800	108801960	4990	4990	4990	4990	0
534	20240405	105700	108801960	4990	4980	4990	4980	36
535	20240405	105600	108622530	4975	4975	4975	4975	0
536	20240405	105500	108622530	4975	4975	4975	4975	0
537	20240405	105400	108622530	4975	4975	4975	4975	0
538	20240405	105300	108622530	4975	4980	4980	4975	82
539	20240405	105200	108214535	4980	4980	4980	4980	4
540	20240405	105100	108194615	4980	4980	4980	4980	37
541	20240405	105000	108010355	4990	4990	4990	4990	0
542	20240405	104900	108010355	4990	4990	4990	4990	0
543	20240405	104800	108010355	4990	4990	4990	4990	0
544	20240405	104700	108010355	4990	4990	4990	4990	0
545	20240405	104600	108010355	4990	4990	4990	4990	0
546	20240405	104500	108010355	4990	4990	4990	4990	0
547	20240405	104400	108010355	4990	4990	4990	4990	0
548	20240405	104300	108010355	4990	4990	4990	4990	34
549	20240405	104200	107840695	4990	4980	4990	4980	101
550	20240405	104100	107337355	4980	4980	4980	4980	1
551	20240405	104000	107332375	4975	4975	4975	4975	280
552	20240405	103900	105939375	4975	4975	4975	4975	0
553	20240405	103800	105939375	4975	4980	4980	4975	120
554	20240405	103700	105341875	4980	4980	4980	4980	0
555	20240405	103600	105341875	4980	4980	4980	4980	10
556	20240405	103500	105292075	4975	4975	4975	4975	284
557	20240405	103400	103879175	4975	4975	4975	4975	195
558	20240405	103300	102909050	4970	4970	4970	4970	184
559	20240405	103200	101994570	4970	4975	4975	4970	44
560	20240405	103100	101775860	4975	4975	4975	4975	796
561	20240405	103000	97815760	4975	4980	4980	4975	3909
562	20240405	102900	78364060	4980	4980	4980	4980	43
563	20240405	102800	78149920	4980	4980	4985	4980	269
564	20240405	102700	76810295	4990	4980	4990	4980	39
565	20240405	102600	76615715	4985	4990	4990	4985	97
566	20240405	102500	76131920	4985	4985	4985	4985	12
567	20240405	102400	76072100	4985	4985	4985	4985	6
568	20240405	102300	76042190	4985	4985	4985	4985	4
569	20240405	102200	76022250	4985	4985	4985	4985	64
570	20240405	102100	75703210	4980	4985	4985	4980	56
571	20240405	102000	75424080	4985	4985	4985	4985	6
572	20240405	101900	75394170	4985	4985	4985	4985	14
573	20240405	101800	75324380	4985	4985	4985	4985	6
574	20240405	101700	75294470	4985	4990	4990	4985	425
575	20240405	101600	73175835	4985	4985	4985	4985	3
576	20240405	101500	73160880	4985	4985	4985	4985	6
577	20240405	101400	73130970	4985	4985	4985	4985	3
578	20240405	101300	73116015	4985	4985	4985	4985	3
579	20240405	101200	73101060	4980	4980	4980	4980	6
580	20240405	101100	73071180	4980	4980	4980	4980	4
581	20240405	101000	73051260	4980	4980	4980	4980	4
582	20240405	100900	73031340	4980	4980	4980	4980	6
583	20240405	100800	73001460	4980	4980	4980	4980	3
584	20240405	100700	72986520	4980	4980	4980	4980	3
585	20240405	100600	72971580	4980	4985	4985	4980	307
586	20240405	100500	71441215	4985	4985	4985	4985	0
587	20240405	100400	71441215	4985	4985	4985	4985	6
588	20240405	100300	71411305	4985	4985	4995	4985	73
589	20240405	100200	71047380	4985	4990	4990	4985	6
590	20240405	100100	71017455	4995	4995	4995	4995	0
591	20240405	100000	71017455	4995	4990	4995	4985	10
592	20240405	095900	70967560	5000	5000	5000	5000	0
593	20240405	095800	70967560	5000	4990	5000	4990	1485
594	20240405	095700	63549935	4990	4990	4990	4990	3
595	20240405	095600	63534965	4985	4985	4985	4985	3
596	20240405	095500	63520010	4985	4985	4985	4985	6
597	20240405	095400	63490100	4980	4980	4980	4980	3
598	20240405	095300	63475160	4985	4985	4985	4985	7
599	20240405	095200	63440265	4975	4990	4995	4975	404
600	20240405	095100	61429740	4995	4990	4995	4990	8
601	20240405	095000	61389815	4985	4980	4985	4980	6
602	20240405	094900	61359920	4980	4980	4980	4980	0
603	20240405	094800	61359920	4980	4980	4980	4980	10
604	20240405	094700	61310120	4975	4980	4980	4975	150
605	20240405	094600	60563865	4980	4980	4980	4980	949
606	20240405	094500	55837845	4985	4985	4985	4980	11
607	20240405	094400	55783025	4995	5000	5010	4995	1590
608	20240405	094300	47837490	5000	5000	5000	5000	3
609	20240405	094200	47822490	5000	5000	5010	5000	7
610	20240405	094100	47787480	5000	5000	5000	5000	4
611	20240405	094000	47767480	5000	4995	5000	4995	7
612	20240405	093900	47732510	5000	5000	5000	5000	55
613	20240405	093800	47457510	4995	4985	4995	4985	11
614	20240405	093700	47402625	4985	4985	4985	4985	0
615	20240405	093600	47402625	4985	4985	4985	4985	7
616	20240405	093500	47367730	4985	4980	4985	4980	40
617	20240405	093400	47168345	4980	4980	4980	4980	6
618	20240405	093300	47138465	4980	4980	4980	4980	3
619	20240405	093200	47123525	4980	4980	4985	4980	8
620	20240405	093100	47083670	4980	4980	4980	4980	3
621	20240405	093000	47068730	4985	4995	4995	4985	105
622	20240405	092900	46545265	4980	4990	4990	4980	6
623	20240405	092800	46515355	4980	4980	4980	4980	6
624	20240405	092700	46485475	4965	4970	4970	4965	700
625	20240405	092600	43009140	4980	4980	4980	4980	6
626	20240405	092500	42979260	4980	4980	4980	4980	3
627	20240405	092400	42964320	5000	5000	5000	5000	4
628	20240405	092300	42944320	5000	4970	5000	4965	1004
629	20240405	092200	37956955	4980	4980	4980	4980	1
630	20240405	092100	37951975	4965	4965	4965	4965	100
631	20240405	092000	37455475	4965	4985	4985	4965	1118
632	20240405	091900	31896005	4985	4990	4990	4985	16
633	20240405	091800	31816195	4985	4985	4985	4985	4
634	20240405	091700	31796255	4990	4990	4990	4990	263
635	20240405	091600	30483885	4990	4990	4990	4990	118
636	20240405	091500	29895065	4990	4990	4990	4990	3
637	20240405	091400	29880095	4990	4990	4990	4990	3
638	20240405	091300	29865125	5020	5010	5020	5010	40
639	20240405	091200	29664355	5010	4985	5010	4985	107
640	20240405	091100	29128440	4985	4980	4985	4980	49
641	20240405	091000	28884190	4980	4980	4980	4980	4
642	20240405	090900	28864270	4980	4980	4980	4980	41
643	20240405	090800	28660090	4980	4980	4980	4975	30
644	20240405	090700	28510805	4985	5010	5010	4985	3248
645	20240405	090600	12255180	5020	5010	5020	5010	4
646	20240405	090500	12235130	5020	5050	5050	5020	75
647	20240405	090400	11857280	5010	5010	5020	5010	19
648	20240405	090300	11762060	5010	5020	5030	5010	204
649	20240405	090200	10735990	5010	5010	5010	5010	52
650	20240405	090100	10475470	5020	5060	5060	5020	187
651	20240405	090000	9535810	5070	5100	5100	5070	1873