KissMeData/261780/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	202900	550875445	4970	4970	4970	4970	4292
3	20240403	202800	550875445	4970	4970	4970	4970	0
4	20240403	202700	550875445	4970	4970	4970	4970	0
5	20240403	202600	550875445	4970	4970	4970	4970	0
6	20240403	202500	550875445	4970	4970	4970	4970	0
7	20240403	202400	550875445	4970	4970	4970	4970	0
8	20240403	202300	550875445	4970	4970	4970	4970	0
9	20240403	202200	550875445	4970	4970	4970	4970	0
10	20240403	202100	550875445	4970	4970	4970	4970	0
11	20240403	202000	550875445	4970	4970	4970	4970	0
12	20240403	201900	550875445	4970	4970	4970	4970	0
13	20240403	201800	550875445	4970	4970	4970	4970	0
14	20240403	201700	550875445	4970	4970	4970	4970	0
15	20240403	201600	550875445	4970	4970	4970	4970	0
16	20240403	201500	550875445	4970	4970	4970	4970	0
17	20240403	201400	550875445	4970	4970	4970	4970	0
18	20240403	201300	550875445	4970	4970	4970	4970	0
19	20240403	201200	550875445	4970	4970	4970	4970	0
20	20240403	201100	550875445	4970	4970	4970	4970	0
21	20240403	201000	550875445	4970	4970	4970	4970	0
22	20240403	200900	550875445	4970	4970	4970	4970	0
23	20240403	200800	550875445	4970	4970	4970	4970	0
24	20240403	200700	550875445	4970	4970	4970	4970	0
25	20240403	200600	550875445	4970	4970	4970	4970	0
26	20240403	200500	550875445	4970	4970	4970	4970	0
27	20240403	200400	550875445	4970	4970	4970	4970	0
28	20240403	200300	550875445	4970	4970	4970	4970	0
29	20240403	200200	550875445	4970	4970	4970	4970	0
30	20240403	200100	550875445	4970	4970	4970	4970	0
31	20240403	200000	550875445	4970	4970	4970	4970	0
32	20240403	195900	550875445	4970	4970	4970	4970	4292
33	20240403	195800	550875445	4970	4970	4970	4970	0
34	20240403	195700	550875445	4970	4970	4970	4970	0
35	20240403	195600	550875445	4970	4970	4970	4970	0
36	20240403	195500	550875445	4970	4970	4970	4970	0
37	20240403	195400	550875445	4970	4970	4970	4970	0
38	20240403	195300	550875445	4970	4970	4970	4970	0
39	20240403	195200	550875445	4970	4970	4970	4970	0
40	20240403	195100	550875445	4970	4970	4970	4970	0
41	20240403	195000	550875445	4970	4970	4970	4970	0
42	20240403	194900	550875445	4970	4970	4970	4970	0
43	20240403	194800	550875445	4970	4970	4970	4970	0
44	20240403	194700	550875445	4970	4970	4970	4970	0
45	20240403	194600	550875445	4970	4970	4970	4970	0
46	20240403	194500	550875445	4970	4970	4970	4970	0
47	20240403	194400	550875445	4970	4970	4970	4970	0
48	20240403	194300	550875445	4970	4970	4970	4970	0
49	20240403	194200	550875445	4970	4970	4970	4970	0
50	20240403	194100	550875445	4970	4970	4970	4970	0
51	20240403	194000	550875445	4970	4970	4970	4970	0
52	20240403	193900	550875445	4970	4970	4970	4970	0
53	20240403	193800	550875445	4970	4970	4970	4970	0
54	20240403	193700	550875445	4970	4970	4970	4970	0
55	20240403	193600	550875445	4970	4970	4970	4970	0
56	20240403	193500	550875445	4970	4970	4970	4970	0
57	20240403	193400	550875445	4970	4970	4970	4970	0
58	20240403	193300	550875445	4970	4970	4970	4970	0
59	20240403	193200	550875445	4970	4970	4970	4970	0
60	20240403	193100	550875445	4970	4970	4970	4970	0
61	20240403	193000	550875445	4970	4970	4970	4970	0
62	20240403	192900	550875445	4970	4970	4970	4970	4292
63	20240403	192800	550875445	4970	4970	4970	4970	0
64	20240403	192700	550875445	4970	4970	4970	4970	0
65	20240403	192600	550875445	4970	4970	4970	4970	0
66	20240403	192500	550875445	4970	4970	4970	4970	0
67	20240403	192400	550875445	4970	4970	4970	4970	0
68	20240403	192300	550875445	4970	4970	4970	4970	0
69	20240403	192200	550875445	4970	4970	4970	4970	0
70	20240403	192100	550875445	4970	4970	4970	4970	0
71	20240403	192000	550875445	4970	4970	4970	4970	0
72	20240403	191900	550875445	4970	4970	4970	4970	0
73	20240403	191800	550875445	4970	4970	4970	4970	0
74	20240403	191700	550875445	4970	4970	4970	4970	0
75	20240403	191600	550875445	4970	4970	4970	4970	0
76	20240403	191500	550875445	4970	4970	4970	4970	0
77	20240403	191400	550875445	4970	4970	4970	4970	0
78	20240403	191300	550875445	4970	4970	4970	4970	0
79	20240403	191200	550875445	4970	4970	4970	4970	0
80	20240403	191100	550875445	4970	4970	4970	4970	0
81	20240403	191000	550875445	4970	4970	4970	4970	0
82	20240403	190900	550875445	4970	4970	4970	4970	0
83	20240403	190800	550875445	4970	4970	4970	4970	0
84	20240403	190700	550875445	4970	4970	4970	4970	0
85	20240403	190600	550875445	4970	4970	4970	4970	0
86	20240403	190500	550875445	4970	4970	4970	4970	0
87	20240403	190400	550875445	4970	4970	4970	4970	0
88	20240403	190300	550875445	4970	4970	4970	4970	0
89	20240403	190200	550875445	4970	4970	4970	4970	0
90	20240403	190100	550875445	4970	4970	4970	4970	0
91	20240403	190000	550875445	4970	4970	4970	4970	0
92	20240403	185900	550875445	4970	4970	4970	4970	4292
93	20240403	185800	550875445	4970	4970	4970	4970	0
94	20240403	185700	550875445	4970	4970	4970	4970	0
95	20240403	185600	550875445	4970	4970	4970	4970	0
96	20240403	185500	550875445	4970	4970	4970	4970	0
97	20240403	185400	550875445	4970	4970	4970	4970	0
98	20240403	185300	550875445	4970	4970	4970	4970	0
99	20240403	185200	550875445	4970	4970	4970	4970	0
100	20240403	185100	550875445	4970	4970	4970	4970	0
101	20240403	185000	550875445	4970	4970	4970	4970	0
102	20240403	184900	550875445	4970	4970	4970	4970	0
103	20240403	184800	550875445	4970	4970	4970	4970	0
104	20240403	184700	550875445	4970	4970	4970	4970	0
105	20240403	184600	550875445	4970	4970	4970	4970	0
106	20240403	184500	550875445	4970	4970	4970	4970	0
107	20240403	184400	550875445	4970	4970	4970	4970	0
108	20240403	184300	550875445	4970	4970	4970	4970	0
109	20240403	184200	550875445	4970	4970	4970	4970	0
110	20240403	184100	550875445	4970	4970	4970	4970	0
111	20240403	184000	550875445	4970	4970	4970	4970	0
112	20240403	183900	550875445	4970	4970	4970	4970	0
113	20240403	183800	550875445	4970	4970	4970	4970	0
114	20240403	183700	550875445	4970	4970	4970	4970	0
115	20240403	183600	550875445	4970	4970	4970	4970	0
116	20240403	183500	550875445	4970	4970	4970	4970	0
117	20240403	183400	550875445	4970	4970	4970	4970	0
118	20240403	183300	550875445	4970	4970	4970	4970	0
119	20240403	183200	550875445	4970	4970	4970	4970	0
120	20240403	183100	550875445	4970	4970	4970	4970	0
121	20240403	183000	550875445	4970	4970	4970	4970	0
122	20240403	182900	550875445	4970	4970	4970	4970	4292
123	20240403	182800	550875445	4970	4970	4970	4970	0
124	20240403	182700	550875445	4970	4970	4970	4970	0
125	20240403	182600	550875445	4970	4970	4970	4970	0
126	20240403	182500	550875445	4970	4970	4970	4970	0
127	20240403	182400	550875445	4970	4970	4970	4970	0
128	20240403	182300	550875445	4970	4970	4970	4970	0
129	20240403	182200	550875445	4970	4970	4970	4970	0
130	20240403	182100	550875445	4970	4970	4970	4970	0
131	20240403	182000	550875445	4970	4970	4970	4970	0
132	20240403	181900	550875445	4970	4970	4970	4970	0
133	20240403	181800	550875445	4970	4970	4970	4970	0
134	20240403	181700	550875445	4970	4970	4970	4970	0
135	20240403	181600	550875445	4970	4970	4970	4970	0
136	20240403	181500	550875445	4970	4970	4970	4970	0
137	20240403	181400	550875445	4970	4970	4970	4970	0
138	20240403	181300	550875445	4970	4970	4970	4970	0
139	20240403	181200	550875445	4970	4970	4970	4970	0
140	20240403	181100	550875445	4970	4970	4970	4970	0
141	20240403	181000	550875445	4970	4970	4970	4970	0
142	20240403	180900	550875445	4970	4970	4970	4970	0
143	20240403	180800	550875445	4970	4970	4970	4970	0
144	20240403	180700	550875445	4970	4970	4970	4970	0
145	20240403	180600	550875445	4970	4970	4970	4970	0
146	20240403	180500	550875445	4970	4970	4970	4970	0
147	20240403	180400	550875445	4970	4970	4970	4970	0
148	20240403	180300	550875445	4970	4970	4970	4970	0
149	20240403	180200	550875445	4970	4970	4970	4970	0
150	20240403	180100	550875445	4970	4970	4970	4970	0
151	20240403	180000	550875445	4970	4970	4970	4970	0
152	20240403	175900	550875445	4970	4970	4970	4970	4292
153	20240403	175800	550875445	4970	4970	4970	4970	0
154	20240403	175700	550875445	4970	4970	4970	4970	0
155	20240403	175600	550875445	4970	4970	4970	4970	0
156	20240403	175500	550875445	4970	4970	4970	4970	0
157	20240403	175400	550875445	4970	4970	4970	4970	0
158	20240403	175300	550875445	4970	4970	4970	4970	0
159	20240403	175200	550875445	4970	4970	4970	4970	0
160	20240403	175100	550875445	4970	4970	4970	4970	0
161	20240403	175000	550875445	4970	4970	4970	4970	0
162	20240403	174900	550875445	4970	4970	4970	4970	0
163	20240403	174800	550875445	4970	4970	4970	4970	0
164	20240403	174700	550875445	4970	4970	4970	4970	0
165	20240403	174600	550875445	4970	4970	4970	4970	0
166	20240403	174500	550875445	4970	4970	4970	4970	0
167	20240403	174400	550875445	4970	4970	4970	4970	0
168	20240403	174300	550875445	4970	4970	4970	4970	0
169	20240403	174200	550875445	4970	4970	4970	4970	0
170	20240403	174100	550875445	4970	4970	4970	4970	0
171	20240403	174000	550875445	4970	4970	4970	4970	0
172	20240403	173900	550875445	4970	4970	4970	4970	0
173	20240403	173800	550875445	4970	4970	4970	4970	0
174	20240403	173700	550875445	4970	4970	4970	4970	0
175	20240403	173600	550875445	4970	4970	4970	4970	0
176	20240403	173500	550875445	4970	4970	4970	4970	0
177	20240403	173400	550875445	4970	4970	4970	4970	0
178	20240403	173300	550875445	4970	4970	4970	4970	0
179	20240403	173200	550875445	4970	4970	4970	4970	0
180	20240403	173100	550875445	4970	4970	4970	4970	0
181	20240403	173000	550875445	4970	4970	4970	4970	0
182	20240403	172900	550875445	4970	4970	4970	4970	4292
183	20240403	172800	550875445	4970	4970	4970	4970	0
184	20240403	172700	550875445	4970	4970	4970	4970	0
185	20240403	172600	550875445	4970	4970	4970	4970	0
186	20240403	172500	550875445	4970	4970	4970	4970	0
187	20240403	172400	550875445	4970	4970	4970	4970	0
188	20240403	172300	550875445	4970	4970	4970	4970	0
189	20240403	172200	550875445	4970	4970	4970	4970	0
190	20240403	172100	550875445	4970	4970	4970	4970	0
191	20240403	172000	550875445	4970	4970	4970	4970	0
192	20240403	171900	550875445	4970	4970	4970	4970	0
193	20240403	171800	550875445	4970	4970	4970	4970	0
194	20240403	171700	550875445	4970	4970	4970	4970	0
195	20240403	171600	550875445	4970	4970	4970	4970	0
196	20240403	171500	550875445	4970	4970	4970	4970	0
197	20240403	171400	550875445	4970	4970	4970	4970	0
198	20240403	171300	550875445	4970	4970	4970	4970	0
199	20240403	171200	550875445	4970	4970	4970	4970	0
200	20240403	171100	550875445	4970	4970	4970	4970	0
201	20240403	171000	550875445	4970	4970	4970	4970	0
202	20240403	170900	550875445	4970	4970	4970	4970	0
203	20240403	170800	550875445	4970	4970	4970	4970	0
204	20240403	170700	550875445	4970	4970	4970	4970	0
205	20240403	170600	550875445	4970	4970	4970	4970	0
206	20240403	170500	550875445	4970	4970	4970	4970	0
207	20240403	170400	550875445	4970	4970	4970	4970	0
208	20240403	170300	550875445	4970	4970	4970	4970	0
209	20240403	170200	550875445	4970	4970	4970	4970	0
210	20240403	170100	550875445	4970	4970	4970	4970	0
211	20240403	170000	550875445	4970	4970	4970	4970	0
212	20240403	165900	550875445	4970	4970	4970	4970	4292
213	20240403	165800	550875445	4970	4970	4970	4970	0
214	20240403	165700	550875445	4970	4970	4970	4970	0
215	20240403	165600	550875445	4970	4970	4970	4970	0
216	20240403	165500	550875445	4970	4970	4970	4970	0
217	20240403	165400	550875445	4970	4970	4970	4970	0
218	20240403	165300	550875445	4970	4970	4970	4970	0
219	20240403	165200	550875445	4970	4970	4970	4970	0
220	20240403	165100	550875445	4970	4970	4970	4970	0
221	20240403	165000	550875445	4970	4970	4970	4970	0
222	20240403	164900	550875445	4970	4970	4970	4970	0
223	20240403	164800	550875445	4970	4970	4970	4970	0
224	20240403	164700	550875445	4970	4970	4970	4970	0
225	20240403	164600	550875445	4970	4970	4970	4970	0
226	20240403	164500	550875445	4970	4970	4970	4970	0
227	20240403	164400	550875445	4970	4970	4970	4970	0
228	20240403	164300	550875445	4970	4970	4970	4970	0
229	20240403	164200	550875445	4970	4970	4970	4970	0
230	20240403	164100	550875445	4970	4970	4970	4970	0
231	20240403	164000	550875445	4970	4970	4970	4970	0
232	20240403	163900	550875445	4970	4970	4970	4970	0
233	20240403	163800	550875445	4970	4970	4970	4970	0
234	20240403	163700	550875445	4970	4970	4970	4970	0
235	20240403	163600	550875445	4970	4970	4970	4970	0
236	20240403	163500	550875445	4970	4970	4970	4970	0
237	20240403	163400	550875445	4970	4970	4970	4970	0
238	20240403	163300	550875445	4970	4970	4970	4970	0
239	20240403	163200	550875445	4970	4970	4970	4970	0
240	20240403	163100	550875445	4970	4970	4970	4970	0
241	20240403	163000	550875445	4970	4970	4970	4970	0
242	20240403	162900	550875445	4970	4970	4970	4970	4292
243	20240403	162800	550875445	4970	4970	4970	4970	0
244	20240403	162700	550875445	4970	4970	4970	4970	0
245	20240403	162600	550875445	4970	4970	4970	4970	0
246	20240403	162500	550875445	4970	4970	4970	4970	0
247	20240403	162400	550875445	4970	4970	4970	4970	0
248	20240403	162300	550875445	4970	4970	4970	4970	0
249	20240403	162200	550875445	4970	4970	4970	4970	0
250	20240403	162100	550875445	4970	4970	4970	4970	0
251	20240403	162000	550875445	4970	4970	4970	4970	0
252	20240403	161900	550875445	4970	4970	4970	4970	0
253	20240403	161800	550875445	4970	4970	4970	4970	0
254	20240403	161700	550875445	4970	4970	4970	4970	0
255	20240403	161600	550875445	4970	4970	4970	4970	0
256	20240403	161500	550875445	4970	4970	4970	4970	0
257	20240403	161400	550875445	4970	4970	4970	4970	0
258	20240403	161300	550875445	4970	4970	4970	4970	0
259	20240403	161200	550875445	4970	4970	4970	4970	0
260	20240403	161100	550875445	4970	4970	4970	4970	0
261	20240403	161000	550875445	4970	4970	4970	4970	0
262	20240403	160900	550875445	4970	4970	4970	4970	0
263	20240403	160800	550875445	4970	4970	4970	4970	0
264	20240403	160700	550875445	4970	4970	4970	4970	0
265	20240403	160600	550875445	4970	4970	4970	4970	0
266	20240403	160500	550875445	4970	4970	4970	4970	0
267	20240403	160400	550875445	4970	4970	4970	4970	0
268	20240403	160300	550875445	4970	4970	4970	4970	0
269	20240403	160200	550875445	4970	4970	4970	4970	0
270	20240403	160100	550875445	4970	4970	4970	4970	0
271	20240403	160000	550875445	4970	4970	4970	4970	0
272	20240403	155900	550875445	4970	4970	4970	4970	4292
273	20240403	155800	550875445	4970	4970	4970	4970	0
274	20240403	155700	550875445	4970	4970	4970	4970	0
275	20240403	155600	550875445	4970	4970	4970	4970	0
276	20240403	155500	550875445	4970	4970	4970	4970	0
277	20240403	155400	550875445	4970	4970	4970	4970	0
278	20240403	155300	550875445	4970	4970	4970	4970	0
279	20240403	155200	550875445	4970	4970	4970	4970	0
280	20240403	155100	550875445	4970	4970	4970	4970	0
281	20240403	155000	550875445	4970	4970	4970	4970	0
282	20240403	154900	550875445	4970	4970	4970	4970	0
283	20240403	154800	550875445	4970	4970	4970	4970	0
284	20240403	154700	550875445	4970	4970	4970	4970	0
285	20240403	154600	550875445	4970	4970	4970	4970	0
286	20240403	154500	550875445	4970	4970	4970	4970	0
287	20240403	154400	550875445	4970	4970	4970	4970	0
288	20240403	154300	550875445	4970	4970	4970	4970	0
289	20240403	154200	550875445	4970	4970	4970	4970	0
290	20240403	154100	550875445	4970	4970	4970	4970	0
291	20240403	154000	550875445	4970	4970	4970	4970	0
292	20240403	153900	550875445	4970	4970	4970	4970	0
293	20240403	153800	550875445	4970	4970	4970	4970	0
294	20240403	153700	550875445	4970	4970	4970	4970	0
295	20240403	153600	550875445	4970	4970	4970	4970	0
296	20240403	153500	550875445	4970	4970	4970	4970	0
297	20240403	153400	550875445	4970	4970	4970	4970	0
298	20240403	153300	550875445	4970	4970	4970	4970	0
299	20240403	153200	550875445	4970	4970	4970	4970	0
300	20240403	153100	550875445	4970	4970	4970	4970	0
301	20240403	153000	550875445	4970	4970	4970	4970	4292
302	20240403	152900	529544205	4995	4995	4995	4995	0
303	20240403	152800	529544205	4995	4995	4995	4995	0
304	20240403	152700	529544205	4995	4995	4995	4995	0
305	20240403	152600	529544205	4995	4995	4995	4995	0
306	20240403	152500	529544205	4995	4995	4995	4995	0
307	20240403	152400	529544205	4995	4995	4995	4995	0
308	20240403	152300	529544205	4995	4995	4995	4995	0
309	20240403	152200	529544205	4995	4995	4995	4995	0
310	20240403	152100	529544205	4995	4995	4995	4995	0
311	20240403	152000	529544205	4995	4995	4995	4995	0
312	20240403	151900	529544205	4995	4980	4995	4980	3062
313	20240403	151800	514295400	4985	4985	4985	4985	1061
314	20240403	151700	509006315	4990	4990	4990	4985	2054
315	20240403	151600	498763580	4990	4990	4990	4990	1177
316	20240403	151500	492890350	4990	4995	4995	4990	307
317	20240403	151400	491356920	4995	4995	4995	4995	1
318	20240403	151300	491351925	4995	4990	4995	4985	1378
319	20240403	151200	484481560	4990	4990	4995	4990	241
320	20240403	151100	483278875	4990	4990	4990	4990	16
321	20240403	151000	483199035	4990	4990	4990	4990	100
322	20240403	150900	482700035	4990	4990	4990	4990	1719
323	20240403	150800	474122225	4995	4995	4995	4995	1
324	20240403	150700	474117230	4990	5000	5000	4990	129
325	20240403	150600	473473470	4990	4995	5000	4990	574
326	20240403	150500	470609100	5000	5000	5000	5000	0
327	20240403	150400	470609100	5000	5000	5000	5000	50
328	20240403	150300	470359100	5000	5000	5000	5000	1500
329	20240403	150200	462859100	5000	5000	5000	5000	2
330	20240403	150100	462849100	5000	5000	5000	4990	1501
331	20240403	150000	455349100	4990	4990	4990	4990	200
332	20240403	145900	454351100	5000	4990	5000	4985	411
333	20240403	145800	452302220	5000	5000	5000	5000	0
334	20240403	145700	452302220	5000	5000	5000	5000	2
335	20240403	145600	452292220	5000	4985	5000	4985	21
336	20240403	145500	452187520	4985	4990	4990	4985	755
337	20240403	145400	448423835	5000	5000	5000	5000	1000
338	20240403	145300	443423835	5000	5000	5000	5000	0
339	20240403	145200	443423835	5000	4985	5000	4985	17
340	20240403	145100	443339060	4985	4990	4990	4985	3514
341	20240403	145000	425804365	4990	4995	4995	4990	2719
342	20240403	144900	412228190	5000	5000	5000	5000	6
343	20240403	144800	412198190	5000	5000	5000	5000	1
344	20240403	144700	412193190	4995	4995	4995	4995	10
345	20240403	144600	412143240	4995	4995	5000	4990	710
346	20240403	144500	408596810	4995	4995	4995	4995	16
347	20240403	144400	408516890	4995	4995	4995	4995	565
348	20240403	144300	405694715	5000	5000	5000	5000	0
349	20240403	144200	405694715	5000	5000	5000	5000	10
350	20240403	144100	405644715	5000	4995	5000	4995	52
351	20240403	144000	405384970	4990	4995	4995	4990	187
352	20240403	143900	404451705	5000	4990	5000	4990	41
353	20240403	143800	404247105	5000	5000	5000	5000	0
354	20240403	143700	404247105	5000	5000	5000	5000	0
355	20240403	143600	404247105	5000	5000	5000	5000	100
356	20240403	143500	403747105	5000	4995	5000	4995	96
357	20240403	143400	403267580	4995	4990	4995	4990	1010
358	20240403	143300	398227630	4995	4995	4995	4995	0
359	20240403	143200	398227630	4995	4995	4995	4995	629
360	20240403	143100	395085775	4995	4995	5000	4995	630
361	20240403	143000	391937935	4995	5000	5000	4995	330
362	20240403	142900	390289085	5000	5000	5000	5000	1
363	20240403	142800	390284085	4995	4995	4995	4995	285
364	20240403	142700	388860510	5000	5000	5000	5000	3
365	20240403	142600	388845510	4995	5000	5000	4995	524
366	20240403	142500	386226625	4995	4995	4995	4995	0
367	20240403	142400	386226625	4995	5000	5000	4995	576
368	20240403	142300	383349480	5000	5000	5000	5000	0
369	20240403	142200	383349480	5000	5000	5000	5000	74
370	20240403	142100	382979480	5010	5010	5010	5010	1
371	20240403	142000	382974470	5000	5000	5000	5000	135
372	20240403	141900	382299470	5000	5010	5010	5000	48
373	20240403	141800	382059430	5010	5010	5010	5010	0
374	20240403	141700	382059430	5010	5010	5010	5010	0
375	20240403	141600	382059430	5010	5010	5010	5010	0
376	20240403	141500	382059430	5010	5010	5010	5010	5
377	20240403	141400	382034380	5010	5010	5010	5010	0
378	20240403	141300	382034380	5010	5000	5010	5000	114
379	20240403	141200	381464360	5020	5020	5020	5020	0
380	20240403	141100	381464360	5020	5020	5020	5020	0
381	20240403	141000	381464360	5020	5020	5020	5020	51
382	20240403	140900	381208340	5020	5020	5020	5020	1
383	20240403	140800	381203320	5000	5000	5000	5000	1
384	20240403	140700	381198320	5020	5020	5020	5020	0
385	20240403	140600	381198320	5020	5020	5020	5020	0
386	20240403	140500	381198320	5020	5020	5020	5020	0
387	20240403	140400	381198320	5020	5020	5020	5020	0
388	20240403	140300	381198320	5020	5020	5020	5020	0
389	20240403	140200	381198320	5020	5020	5020	5020	1
390	20240403	140100	381193300	4995	5010	5010	4995	8440
391	20240403	140000	339009145	5020	5020	5020	5020	0
392	20240403	135900	339009145	5020	5020	5020	5020	0
393	20240403	135800	339009145	5020	5020	5020	5020	790
394	20240403	135700	335043345	5040	5040	5040	5040	0
395	20240403	135600	335043345	5040	5040	5040	5040	0
396	20240403	135500	335043345	5040	5040	5040	5040	0
397	20240403	135400	335043345	5040	5040	5040	5040	0
398	20240403	135300	335043345	5040	5040	5040	5040	2
399	20240403	135200	335033265	5020	5020	5020	5020	0
400	20240403	135100	335033265	5020	5040	5040	5020	31
401	20240403	135000	334877515	5030	5030	5030	5030	41
402	20240403	134900	334671285	5040	5040	5040	5040	0
403	20240403	134800	334671285	5040	5040	5040	5040	0
404	20240403	134700	334671285	5040	5040	5040	5030	224
405	20240403	134600	333543545	5060	5060	5060	5060	0
406	20240403	134500	333543545	5060	5060	5060	5060	0
407	20240403	134400	333543545	5060	5060	5060	5060	0
408	20240403	134300	333543545	5060	5060	5060	5060	0
409	20240403	134200	333543545	5060	5060	5060	5060	0
410	20240403	134100	333543545	5060	5060	5060	5060	0
411	20240403	134000	333543545	5060	5060	5060	5060	0
412	20240403	133900	333543545	5060	5060	5060	5060	0
413	20240403	133800	333543545	5060	5060	5060	5060	3
414	20240403	133700	333528365	5060	5050	5060	5050	400
415	20240403	133600	331504575	5040	5040	5040	5040	85
416	20240403	133500	331076175	5040	5040	5040	5040	291
417	20240403	133400	329609535	5020	5020	5020	5020	2
418	20240403	133300	329599495	5020	5020	5020	5020	16
419	20240403	133200	329519175	5020	5020	5020	5020	244
420	20240403	133100	328294295	5040	5030	5040	5030	500
421	20240403	133000	325776115	5020	5020	5020	5020	0
422	20240403	132900	325776115	5020	5020	5020	5020	0
423	20240403	132800	325776115	5020	5020	5020	5020	30
424	20240403	132700	325625515	5020	5020	5020	5020	0
425	20240403	132600	325625515	5020	5020	5020	5020	0
426	20240403	132500	325625515	5020	5020	5020	5020	12
427	20240403	132400	325565275	5020	5020	5020	5020	0
428	20240403	132300	325565275	5020	5010	5020	5010	4485
429	20240403	132200	303050715	5010	5010	5010	5010	0
430	20240403	132100	303050715	5010	5010	5010	5010	4
431	20240403	132000	303030675	5010	5020	5020	5010	350
432	20240403	131900	301277165	5010	5010	5010	5010	3
433	20240403	131800	301262135	5010	5010	5010	5010	21
434	20240403	131700	301156925	5020	5020	5020	5020	0
435	20240403	131600	301156925	5020	5020	5020	5020	0
436	20240403	131500	301156925	5020	5020	5020	5020	0
437	20240403	131400	301156925	5020	5020	5020	5020	1
438	20240403	131300	301151905	5010	5010	5010	5010	0
439	20240403	131200	301151905	5010	5010	5010	5010	0
440	20240403	131100	301151905	5010	5010	5010	5010	554
441	20240403	131000	298376365	5010	5010	5010	5010	268
442	20240403	130900	297033685	5020	5020	5020	5020	0
443	20240403	130800	297033685	5020	5020	5020	5020	0
444	20240403	130700	297033685	5020	5020	5020	5020	0
445	20240403	130600	297033685	5020	5020	5020	5020	5
446	20240403	130500	297008585	5020	5020	5020	5020	0
447	20240403	130400	297008585	5020	5020	5020	5020	0
448	20240403	130300	297008585	5020	5020	5020	5020	19
449	20240403	130200	296913205	5020	5020	5020	5020	95
450	20240403	130100	296436305	5020	5020	5020	5020	0
451	20240403	130000	296436305	5020	5020	5020	5020	0
452	20240403	125900	296436305	5020	5020	5020	5020	0
453	20240403	125800	296436305	5020	5020	5020	5020	0
454	20240403	125700	296436305	5020	5020	5020	5020	1
455	20240403	125600	296431285	5010	5010	5010	5010	52
456	20240403	125500	296170765	5020	5020	5020	5020	0
457	20240403	125400	296170765	5020	5020	5020	5020	1
458	20240403	125300	296165745	5010	5010	5010	5010	0
459	20240403	125200	296165745	5010	5010	5010	5010	200
460	20240403	125100	295163745	5020	5020	5020	5020	0
461	20240403	125000	295163745	5020	5020	5020	5020	0
462	20240403	124900	295163745	5020	5020	5020	5020	1
463	20240403	124800	295158725	5030	5010	5030	5010	22
464	20240403	124700	295048175	5030	5030	5030	5030	0
465	20240403	124600	295048175	5030	5020	5030	5020	221
466	20240403	124500	293938745	5020	5020	5020	5020	30
467	20240403	124400	293788145	5030	5030	5030	5030	20
468	20240403	124300	293687545	5030	5030	5030	5030	0
469	20240403	124200	293687545	5030	5020	5030	5020	250
470	20240403	124100	292431735	5020	5020	5020	5020	1
471	20240403	124000	292426715	5010	5010	5010	5010	0
472	20240403	123900	292426715	5010	5010	5010	5010	45
473	20240403	123800	292201265	5010	5010	5010	5010	25
474	20240403	123700	292076015	5010	5010	5010	5010	0
475	20240403	123600	292076015	5010	5010	5010	5010	2
476	20240403	123500	292065995	5000	5000	5000	5000	0
477	20240403	123400	292065995	5000	5000	5000	5000	0
478	20240403	123300	292065995	5000	5010	5010	5000	75
479	20240403	123200	291690745	5010	5010	5010	5010	0
480	20240403	123100	291690745	5010	5010	5010	5010	5
481	20240403	123000	291665695	5010	5010	5010	5010	2
482	20240403	122900	291655675	5010	5010	5010	5010	1
483	20240403	122800	291650665	5000	5000	5000	5000	0
484	20240403	122700	291650665	5000	5000	5000	5000	0
485	20240403	122600	291650665	5000	5000	5000	5000	44
486	20240403	122500	291430665	5000	5000	5000	5000	40
487	20240403	122400	291230665	5000	5000	5000	5000	0
488	20240403	122300	291230665	5000	5000	5000	5000	41
489	20240403	122200	291025665	5010	5010	5010	5010	0
490	20240403	122100	291025665	5010	5010	5010	5010	0
491	20240403	122000	291025665	5010	5010	5010	5010	0
492	20240403	121900	291025665	5010	5010	5010	5010	99
493	20240403	121800	290529675	5010	5010	5010	5010	5
494	20240403	121700	290504625	5000	5000	5000	5000	0
495	20240403	121600	290504625	5000	5000	5000	5000	0
496	20240403	121500	290504625	5000	5000	5010	5000	44
497	20240403	121400	290284595	5010	5010	5010	5010	0
498	20240403	121300	290284595	5010	5010	5010	5010	0
499	20240403	121200	290284595	5010	5010	5010	5010	0
500	20240403	121100	290284595	5010	5010	5010	5010	5
501	20240403	121000	290259545	5010	5010	5010	5010	0
502	20240403	120900	290259545	5010	5010	5010	5010	20
503	20240403	120800	290159345	5020	5020	5020	5020	0
504	20240403	120700	290159345	5020	5010	5020	5010	7
505	20240403	120600	290124265	5010	5010	5010	5010	0
506	20240403	120500	290124265	5010	5010	5010	5010	0
507	20240403	120400	290124265	5010	5010	5010	5010	60
508	20240403	120300	289823665	5010	5010	5010	5010	1
509	20240403	120200	289818655	5000	5000	5000	5000	0
510	20240403	120100	289818655	5000	5000	5000	5000	206
511	20240403	120000	288788655	5000	5000	5000	5000	231
512	20240403	115900	287633655	5000	5000	5000	5000	30
513	20240403	115800	287483655	5000	5000	5000	5000	60
514	20240403	115700	287183655	5010	5010	5010	5010	0
515	20240403	115600	287183655	5010	5010	5010	5010	1
516	20240403	115500	287178645	5010	5010	5010	5010	0
517	20240403	115400	287178645	5010	5000	5010	5000	241
518	20240403	115300	285973635	5010	5010	5010	5010	1
519	20240403	115200	285968625	5000	5000	5000	5000	636
520	20240403	115100	282788625	5010	5010	5010	5010	0
521	20240403	115000	282788625	5010	5010	5010	5010	20
522	20240403	114900	282688425	5020	5020	5020	5020	0
523	20240403	114800	282688425	5020	5020	5020	5020	0
524	20240403	114700	282688425	5020	5020	5020	5020	1
525	20240403	114600	282683405	5000	5000	5000	5000	0
526	20240403	114500	282683405	5000	5000	5000	5000	0
527	20240403	114400	282683405	5000	5010	5010	5000	80
528	20240403	114300	282283395	5020	5020	5020	5020	0
529	20240403	114200	282283395	5020	5000	5020	5000	6
530	20240403	114100	282253375	5020	5020	5020	5020	0
531	20240403	114000	282253375	5020	5020	5020	5020	0
532	20240403	113900	282253375	5020	5020	5020	5020	200
533	20240403	113800	281249375	5020	5020	5020	5020	1
534	20240403	113700	281244355	5000	5000	5000	5000	5
535	20240403	113600	281219355	5020	5020	5020	5020	0
536	20240403	113500	281219355	5020	5010	5020	5010	500
537	20240403	113400	278710565	5010	5010	5010	5010	0
538	20240403	113300	278710565	5010	5000	5010	5000	475
539	20240403	113200	276335395	5000	5000	5000	5000	102
540	20240403	113100	275825395	5010	5010	5010	5010	1
541	20240403	113000	275820385	5020	5020	5020	5020	0
542	20240403	112900	275820385	5020	5020	5020	5020	0
543	20240403	112800	275820385	5020	5020	5020	5020	0
544	20240403	112700	275820385	5020	5020	5020	5020	0
545	20240403	112600	275820385	5020	5020	5020	5020	12
546	20240403	112500	275760145	5020	5020	5020	5020	0
547	20240403	112400	275760145	5020	5020	5020	5020	30
548	20240403	112300	275609545	5030	5030	5030	5030	0
549	20240403	112200	275609545	5030	5030	5030	5030	1
550	20240403	112100	275604515	4995	4995	4995	4995	0
551	20240403	112000	275604515	4995	5000	5000	4995	555
552	20240403	111900	272831605	5010	5010	5010	5010	50
553	20240403	111800	272581105	5020	5000	5020	5000	40
554	20240403	111700	272381085	5010	5010	5010	5010	0
555	20240403	111600	272381085	5010	5010	5010	5010	0
556	20240403	111500	272381085	5010	5010	5010	5010	22
557	20240403	111400	272270865	5030	5030	5030	5030	5
558	20240403	111300	272245715	5030	5030	5030	5030	0
559	20240403	111200	272245715	5030	5010	5030	5010	2
560	20240403	111100	272235675	5000	5000	5000	5000	45
561	20240403	111000	272010675	5000	5000	5000	5000	10
562	20240403	110900	271960675	5020	5020	5020	5020	0
563	20240403	110800	271960675	5020	5020	5020	5020	0
564	20240403	110700	271960675	5020	5020	5020	5020	0
565	20240403	110600	271960675	5020	5020	5020	5020	0
566	20240403	110500	271960675	5020	4995	5020	4995	51
567	20240403	110400	271705905	5030	4995	5030	4995	100
568	20240403	110300	271205565	4995	4995	4995	4995	3
569	20240403	110200	271190580	4990	4995	4995	4990	1105
570	20240403	110100	265676090	4990	4990	4995	4990	849
571	20240403	110000	261438990	4995	4995	4995	4995	0
572	20240403	105900	261438990	4995	4995	5020	4990	147
573	20240403	105800	260704605	5020	4995	5020	4990	111
574	20240403	105700	260150195	4995	4995	4995	4995	4
575	20240403	105600	260130215	4995	5000	5030	4995	635
576	20240403	105500	256957340	5030	5030	5030	5030	0
577	20240403	105400	256957340	5030	5030	5030	5030	4
578	20240403	105300	256937220	5030	5030	5030	5030	0
579	20240403	105200	256937220	5030	5030	5030	5030	1
580	20240403	105100	256932190	5000	5010	5010	5000	700
581	20240403	105000	253432180	5030	5030	5030	5030	0
582	20240403	104900	253432180	5030	5030	5030	5030	1
583	20240403	104800	253427150	5010	5010	5010	5010	224
584	20240403	104700	252304910	5010	5010	5010	5010	1
585	20240403	104600	252299900	5000	5000	5000	5000	143
586	20240403	104500	251584900	5000	4995	5000	4995	1297
587	20240403	104400	245104330	5000	5000	5000	5000	84
588	20240403	104300	244684330	5000	5000	5000	5000	0
589	20240403	104200	244684330	5000	5000	5000	5000	192
590	20240403	104100	243724330	5030	5020	5030	5020	285
591	20240403	104000	242293500	4995	5000	5000	4995	1387
592	20240403	103900	235362130	5010	5010	5010	5010	5
593	20240403	103800	235337080	5010	5010	5010	5010	1
594	20240403	103700	235332070	5000	5010	5010	5000	1635
595	20240403	103600	227156570	5010	5000	5010	5000	503
596	20240403	103500	224641360	5000	5000	5000	5000	14
597	20240403	103400	224571360	5020	5020	5020	5020	0
598	20240403	103300	224571360	5020	5020	5020	5020	0
599	20240403	103200	224571360	5020	5020	5020	5020	2
600	20240403	103100	224561320	5020	5020	5020	5020	0
601	20240403	103000	224561320	5020	5020	5020	5020	100
602	20240403	102900	224059320	5030	5030	5030	5030	1
603	20240403	102800	224054290	4995	4990	4995	4990	43
604	20240403	102700	223839575	4995	4995	4995	4995	1338
605	20240403	102600	217156265	4995	5010	5010	4995	838
606	20240403	102500	212969680	5010	5000	5010	5000	201
607	20240403	102400	211964670	5000	5010	5010	5000	2247
608	20240403	102300	200725690	5040	5040	5040	5040	0
609	20240403	102200	200725690	5040	5040	5040	5040	0
610	20240403	102100	200725690	5040	5040	5040	5040	1
611	20240403	102000	200720650	5040	5040	5040	5040	0
612	20240403	101900	200720650	5040	5040	5040	5040	1
613	20240403	101800	200715610	5010	5020	5020	5010	659
614	20240403	101700	197414000	5040	5040	5040	5040	1
615	20240403	101600	197408960	5040	5040	5040	5040	0
616	20240403	101500	197408960	5040	5010	5040	5010	16
617	20240403	101400	197328770	5010	5040	5040	5010	8
618	20240403	101300	197288630	5010	5010	5010	5010	10
619	20240403	101200	197238530	5040	5040	5040	5040	1
620	20240403	101100	197233490	5010	5010	5040	5010	267
621	20240403	101000	195895790	5010	5010	5010	5010	0
622	20240403	100900	195895790	5010	5040	5040	5010	2712
623	20240403	100800	182308640	5010	5010	5010	5010	600
624	20240403	100700	179302640	5020	5040	5040	5020	316
625	20240403	100600	177716240	5040	5040	5040	5040	0
626	20240403	100500	177716240	5040	5030	5040	5020	56
627	20240403	100400	177434740	5030	5030	5030	5030	244
628	20240403	100300	176207420	5030	5030	5030	5030	0
629	20240403	100200	176207420	5030	5030	5030	5030	1
630	20240403	100100	176202390	5030	5030	5030	5030	6
631	20240403	100000	176172210	5030	5030	5030	5030	0
632	20240403	095900	176172210	5030	5020	5030	5020	617
633	20240403	095800	173068800	5030	5030	5030	5030	50
634	20240403	095700	172817300	5010	5020	5020	5010	186
635	20240403	095600	171883940	5020	5020	5020	5020	312
636	20240403	095500	170317700	5020	5020	5020	5020	105
637	20240403	095400	169790600	5010	5010	5010	5010	27
638	20240403	095300	169655330	5010	5010	5010	5010	129
639	20240403	095200	169009040	4995	4995	4995	4995	0
640	20240403	095100	169009040	4995	4995	4995	4995	97
641	20240403	095000	168524525	4995	4995	5020	4995	787
642	20240403	094900	164593435	4995	5010	5020	4995	589
643	20240403	094800	161648050	5010	5030	5030	5000	237
644	20240403	094700	160462220	5000	5000	5030	4995	2119
645	20240403	094600	149869120	5000	5020	5020	5000	4328
646	20240403	094500	128216380	5030	5020	5030	5010	1663
647	20240403	094400	119873750	5030	5030	5030	5030	200
648	20240403	094300	118867750	5030	5050	5050	5030	2
649	20240403	094200	118857670	5020	5030	5030	5020	1000
650	20240403	094100	113837560	5050	5050	5050	5050	3
651	20240403	094000	113822410	5050	5020	5050	5020	1096
652	20240403	093900	108320040	5020	5050	5050	5020	63
653	20240403	093800	108003480	5050	5030	5050	5030	162
654	20240403	093700	107187920	5060	5050	5060	5050	46
655	20240403	093600	106955610	5060	5060	5060	5060	0
656	20240403	093500	106955610	5060	5060	5060	5060	1
657	20240403	093400	106950550	5060	5050	5060	5040	390
658	20240403	093300	104980860	5050	5040	5050	5040	642
659	20240403	093200	101740240	5020	5020	5020	5020	0
660	20240403	093100	101740240	5020	5020	5020	5020	24
661	20240403	093000	101619760	5020	5020	5020	5020	204
662	20240403	092900	100595680	5020	5040	5040	5020	4
663	20240403	092800	100575540	5020	5050	5050	5020	2100
664	20240403	092700	90012490	5050	5050	5050	5050	0
665	20240403	092600	90012490	5050	5050	5050	5050	80
666	20240403	092500	89608490	5040	5060	5060	5040	618
667	20240403	092400	86489940	5060	5060	5060	5060	500
668	20240403	092300	83959940	5060	5060	5060	5060	377
669	20240403	092200	82052320	5030	5050	5060	5030	833
670	20240403	092100	77852580	5050	5050	5050	5050	2
671	20240403	092000	77842480	5030	5030	5050	5020	225
672	20240403	091900	76709640	5040	5040	5040	5040	20
673	20240403	091800	76608840	5040	5010	5040	5010	70
674	20240403	091700	76258110	5010	5000	5050	5000	215
675	20240403	091600	75180600	5000	5050	5050	5000	385
676	20240403	091500	73250440	5050	5040	5050	5010	2841
677	20240403	091400	58922980	5010	5010	5070	5010	492
678	20240403	091300	56457850	5020	5070	5070	5020	277
679	20240403	091200	55065960	5050	5080	5080	5020	1570
680	20240403	091100	47141870	5080	5070	5090	5070	60
681	20240403	091000	46837200	5070	5030	5070	5030	101
682	20240403	090900	46325170	5080	5040	5080	5040	455
683	20240403	090800	44025130	5000	5010	5040	5000	683
684	20240403	090700	40609560	5000	5010	5010	5000	288
685	20240403	090600	39166890	5010	4995	5010	4995	203
686	20240403	090500	38152340	5000	5010	5010	5000	1890
687	20240403	090400	28691830	5040	5010	5040	5010	1007
688	20240403	090300	23643700	5040	5040	5040	5040	1
689	20240403	090200	23638660	5000	5020	5020	5000	1986
690	20240403	090100	13703440	5060	5060	5060	5060	200
691	20240403	090000	12691440	5060	5050	5060	5010	2520