KissMeData/332570/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	204200	499135540	2995	2995	2995	2995	1562
3	20240405	204100	499135540	2995	2995	2995	2995	0
4	20240405	204000	499135540	2995	2995	2995	2995	0
5	20240405	203900	499135540	2995	2995	2995	2995	0
6	20240405	203800	499135540	2995	2995	2995	2995	0
7	20240405	203700	499135540	2995	2995	2995	2995	0
8	20240405	203600	499135540	2995	2995	2995	2995	0
9	20240405	203500	499135540	2995	2995	2995	2995	0
10	20240405	203400	499135540	2995	2995	2995	2995	0
11	20240405	203300	499135540	2995	2995	2995	2995	0
12	20240405	203200	499135540	2995	2995	2995	2995	0
13	20240405	203100	499135540	2995	2995	2995	2995	0
14	20240405	203000	499135540	2995	2995	2995	2995	0
15	20240405	202900	499135540	2995	2995	2995	2995	0
16	20240405	202800	499135540	2995	2995	2995	2995	0
17	20240405	202700	499135540	2995	2995	2995	2995	0
18	20240405	202600	499135540	2995	2995	2995	2995	0
19	20240405	202500	499135540	2995	2995	2995	2995	0
20	20240405	202400	499135540	2995	2995	2995	2995	0
21	20240405	202300	499135540	2995	2995	2995	2995	0
22	20240405	202200	499135540	2995	2995	2995	2995	0
23	20240405	202100	499135540	2995	2995	2995	2995	0
24	20240405	202000	499135540	2995	2995	2995	2995	0
25	20240405	201900	499135540	2995	2995	2995	2995	0
26	20240405	201800	499135540	2995	2995	2995	2995	0
27	20240405	201700	499135540	2995	2995	2995	2995	0
28	20240405	201600	499135540	2995	2995	2995	2995	0
29	20240405	201500	499135540	2995	2995	2995	2995	0
30	20240405	201400	499135540	2995	2995	2995	2995	0
31	20240405	201300	499135540	2995	2995	2995	2995	0
32	20240405	201200	499135540	2995	2995	2995	2995	1562
33	20240405	201100	499135540	2995	2995	2995	2995	0
34	20240405	201000	499135540	2995	2995	2995	2995	0
35	20240405	200900	499135540	2995	2995	2995	2995	0
36	20240405	200800	499135540	2995	2995	2995	2995	0
37	20240405	200700	499135540	2995	2995	2995	2995	0
38	20240405	200600	499135540	2995	2995	2995	2995	0
39	20240405	200500	499135540	2995	2995	2995	2995	0
40	20240405	200400	499135540	2995	2995	2995	2995	0
41	20240405	200300	499135540	2995	2995	2995	2995	0
42	20240405	200200	499135540	2995	2995	2995	2995	0
43	20240405	200100	499135540	2995	2995	2995	2995	0
44	20240405	200000	499135540	2995	2995	2995	2995	0
45	20240405	195900	499135540	2995	2995	2995	2995	0
46	20240405	195800	499135540	2995	2995	2995	2995	0
47	20240405	195700	499135540	2995	2995	2995	2995	0
48	20240405	195600	499135540	2995	2995	2995	2995	0
49	20240405	195500	499135540	2995	2995	2995	2995	0
50	20240405	195400	499135540	2995	2995	2995	2995	0
51	20240405	195300	499135540	2995	2995	2995	2995	0
52	20240405	195200	499135540	2995	2995	2995	2995	0
53	20240405	195100	499135540	2995	2995	2995	2995	0
54	20240405	195000	499135540	2995	2995	2995	2995	0
55	20240405	194900	499135540	2995	2995	2995	2995	0
56	20240405	194800	499135540	2995	2995	2995	2995	0
57	20240405	194700	499135540	2995	2995	2995	2995	0
58	20240405	194600	499135540	2995	2995	2995	2995	0
59	20240405	194500	499135540	2995	2995	2995	2995	0
60	20240405	194400	499135540	2995	2995	2995	2995	0
61	20240405	194300	499135540	2995	2995	2995	2995	0
62	20240405	194200	499135540	2995	2995	2995	2995	1562
63	20240405	194100	499135540	2995	2995	2995	2995	0
64	20240405	194000	499135540	2995	2995	2995	2995	0
65	20240405	193900	499135540	2995	2995	2995	2995	0
66	20240405	193800	499135540	2995	2995	2995	2995	0
67	20240405	193700	499135540	2995	2995	2995	2995	0
68	20240405	193600	499135540	2995	2995	2995	2995	0
69	20240405	193500	499135540	2995	2995	2995	2995	0
70	20240405	193400	499135540	2995	2995	2995	2995	0
71	20240405	193300	499135540	2995	2995	2995	2995	0
72	20240405	193200	499135540	2995	2995	2995	2995	0
73	20240405	193100	499135540	2995	2995	2995	2995	0
74	20240405	193000	499135540	2995	2995	2995	2995	0
75	20240405	192900	499135540	2995	2995	2995	2995	0
76	20240405	192800	499135540	2995	2995	2995	2995	0
77	20240405	192700	499135540	2995	2995	2995	2995	0
78	20240405	192600	499135540	2995	2995	2995	2995	0
79	20240405	192500	499135540	2995	2995	2995	2995	0
80	20240405	192400	499135540	2995	2995	2995	2995	0
81	20240405	192300	499135540	2995	2995	2995	2995	0
82	20240405	192200	499135540	2995	2995	2995	2995	0
83	20240405	192100	499135540	2995	2995	2995	2995	0
84	20240405	192000	499135540	2995	2995	2995	2995	0
85	20240405	191900	499135540	2995	2995	2995	2995	0
86	20240405	191800	499135540	2995	2995	2995	2995	0
87	20240405	191700	499135540	2995	2995	2995	2995	0
88	20240405	191600	499135540	2995	2995	2995	2995	0
89	20240405	191500	499135540	2995	2995	2995	2995	0
90	20240405	191400	499135540	2995	2995	2995	2995	0
91	20240405	191300	499135540	2995	2995	2995	2995	0
92	20240405	191200	499135540	2995	2995	2995	2995	1562
93	20240405	191100	499135540	2995	2995	2995	2995	0
94	20240405	191000	499135540	2995	2995	2995	2995	0
95	20240405	190900	499135540	2995	2995	2995	2995	0
96	20240405	190800	499135540	2995	2995	2995	2995	0
97	20240405	190700	499135540	2995	2995	2995	2995	0
98	20240405	190600	499135540	2995	2995	2995	2995	0
99	20240405	190500	499135540	2995	2995	2995	2995	0
100	20240405	190400	499135540	2995	2995	2995	2995	0
101	20240405	190300	499135540	2995	2995	2995	2995	0
102	20240405	190200	499135540	2995	2995	2995	2995	0
103	20240405	190100	499135540	2995	2995	2995	2995	0
104	20240405	190000	499135540	2995	2995	2995	2995	0
105	20240405	185900	499135540	2995	2995	2995	2995	0
106	20240405	185800	499135540	2995	2995	2995	2995	0
107	20240405	185700	499135540	2995	2995	2995	2995	0
108	20240405	185600	499135540	2995	2995	2995	2995	0
109	20240405	185500	499135540	2995	2995	2995	2995	0
110	20240405	185400	499135540	2995	2995	2995	2995	0
111	20240405	185300	499135540	2995	2995	2995	2995	0
112	20240405	185200	499135540	2995	2995	2995	2995	0
113	20240405	185100	499135540	2995	2995	2995	2995	0
114	20240405	185000	499135540	2995	2995	2995	2995	0
115	20240405	184900	499135540	2995	2995	2995	2995	0
116	20240405	184800	499135540	2995	2995	2995	2995	0
117	20240405	184700	499135540	2995	2995	2995	2995	0
118	20240405	184600	499135540	2995	2995	2995	2995	0
119	20240405	184500	499135540	2995	2995	2995	2995	0
120	20240405	184400	499135540	2995	2995	2995	2995	0
121	20240405	184300	499135540	2995	2995	2995	2995	0
122	20240405	184200	499135540	2995	2995	2995	2995	1562
123	20240405	184100	499135540	2995	2995	2995	2995	0
124	20240405	184000	499135540	2995	2995	2995	2995	0
125	20240405	183900	499135540	2995	2995	2995	2995	0
126	20240405	183800	499135540	2995	2995	2995	2995	0
127	20240405	183700	499135540	2995	2995	2995	2995	0
128	20240405	183600	499135540	2995	2995	2995	2995	0
129	20240405	183500	499135540	2995	2995	2995	2995	0
130	20240405	183400	499135540	2995	2995	2995	2995	0
131	20240405	183300	499135540	2995	2995	2995	2995	0
132	20240405	183200	499135540	2995	2995	2995	2995	0
133	20240405	183100	499135540	2995	2995	2995	2995	0
134	20240405	183000	499135540	2995	2995	2995	2995	0
135	20240405	182900	499135540	2995	2995	2995	2995	0
136	20240405	182800	499135540	2995	2995	2995	2995	0
137	20240405	182700	499135540	2995	2995	2995	2995	0
138	20240405	182600	499135540	2995	2995	2995	2995	0
139	20240405	182500	499135540	2995	2995	2995	2995	0
140	20240405	182400	499135540	2995	2995	2995	2995	0
141	20240405	182300	499135540	2995	2995	2995	2995	0
142	20240405	182200	499135540	2995	2995	2995	2995	0
143	20240405	182100	499135540	2995	2995	2995	2995	0
144	20240405	182000	499135540	2995	2995	2995	2995	0
145	20240405	181900	499135540	2995	2995	2995	2995	0
146	20240405	181800	499135540	2995	2995	2995	2995	0
147	20240405	181700	499135540	2995	2995	2995	2995	0
148	20240405	181600	499135540	2995	2995	2995	2995	0
149	20240405	181500	499135540	2995	2995	2995	2995	0
150	20240405	181400	499135540	2995	2995	2995	2995	0
151	20240405	181300	499135540	2995	2995	2995	2995	0
152	20240405	181200	499135540	2995	2995	2995	2995	1562
153	20240405	181100	499135540	2995	2995	2995	2995	0
154	20240405	181000	499135540	2995	2995	2995	2995	0
155	20240405	180900	499135540	2995	2995	2995	2995	0
156	20240405	180800	499135540	2995	2995	2995	2995	0
157	20240405	180700	499135540	2995	2995	2995	2995	0
158	20240405	180600	499135540	2995	2995	2995	2995	0
159	20240405	180500	499135540	2995	2995	2995	2995	0
160	20240405	180400	499135540	2995	2995	2995	2995	0
161	20240405	180300	499135540	2995	2995	2995	2995	0
162	20240405	180200	499135540	2995	2995	2995	2995	0
163	20240405	180100	499135540	2995	2995	2995	2995	0
164	20240405	180000	499135540	2995	2995	2995	2995	0
165	20240405	175900	499135540	2995	2995	2995	2995	0
166	20240405	175800	499135540	2995	2995	2995	2995	0
167	20240405	175700	499135540	2995	2995	2995	2995	0
168	20240405	175600	499135540	2995	2995	2995	2995	0
169	20240405	175500	499135540	2995	2995	2995	2995	0
170	20240405	175400	499135540	2995	2995	2995	2995	0
171	20240405	175300	499135540	2995	2995	2995	2995	0
172	20240405	175200	499135540	2995	2995	2995	2995	0
173	20240405	175100	499135540	2995	2995	2995	2995	0
174	20240405	175000	499135540	2995	2995	2995	2995	0
175	20240405	174900	499135540	2995	2995	2995	2995	0
176	20240405	174800	499135540	2995	2995	2995	2995	0
177	20240405	174700	499135540	2995	2995	2995	2995	0
178	20240405	174600	499135540	2995	2995	2995	2995	0
179	20240405	174500	499135540	2995	2995	2995	2995	0
180	20240405	174400	499135540	2995	2995	2995	2995	0
181	20240405	174300	499135540	2995	2995	2995	2995	0
182	20240405	174200	499135540	2995	2995	2995	2995	1562
183	20240405	174100	499135540	2995	2995	2995	2995	0
184	20240405	174000	499135540	2995	2995	2995	2995	0
185	20240405	173900	499135540	2995	2995	2995	2995	0
186	20240405	173800	499135540	2995	2995	2995	2995	0
187	20240405	173700	499135540	2995	2995	2995	2995	0
188	20240405	173600	499135540	2995	2995	2995	2995	0
189	20240405	173500	499135540	2995	2995	2995	2995	0
190	20240405	173400	499135540	2995	2995	2995	2995	0
191	20240405	173300	499135540	2995	2995	2995	2995	0
192	20240405	173200	499135540	2995	2995	2995	2995	0
193	20240405	173100	499135540	2995	2995	2995	2995	0
194	20240405	173000	499135540	2995	2995	2995	2995	0
195	20240405	172900	499135540	2995	2995	2995	2995	0
196	20240405	172800	499135540	2995	2995	2995	2995	0
197	20240405	172700	499135540	2995	2995	2995	2995	0
198	20240405	172600	499135540	2995	2995	2995	2995	0
199	20240405	172500	499135540	2995	2995	2995	2995	0
200	20240405	172400	499135540	2995	2995	2995	2995	0
201	20240405	172300	499135540	2995	2995	2995	2995	0
202	20240405	172200	499135540	2995	2995	2995	2995	0
203	20240405	172100	499135540	2995	2995	2995	2995	0
204	20240405	172000	499135540	2995	2995	2995	2995	0
205	20240405	171900	499135540	2995	2995	2995	2995	0
206	20240405	171800	499135540	2995	2995	2995	2995	0
207	20240405	171700	499135540	2995	2995	2995	2995	0
208	20240405	171600	499135540	2995	2995	2995	2995	0
209	20240405	171500	499135540	2995	2995	2995	2995	0
210	20240405	171400	499135540	2995	2995	2995	2995	0
211	20240405	171300	499135540	2995	2995	2995	2995	0
212	20240405	171200	499135540	2995	2995	2995	2995	1562
213	20240405	171100	499135540	2995	2995	2995	2995	0
214	20240405	171000	499135540	2995	2995	2995	2995	0
215	20240405	170900	499135540	2995	2995	2995	2995	0
216	20240405	170800	499135540	2995	2995	2995	2995	0
217	20240405	170700	499135540	2995	2995	2995	2995	0
218	20240405	170600	499135540	2995	2995	2995	2995	0
219	20240405	170500	499135540	2995	2995	2995	2995	0
220	20240405	170400	499135540	2995	2995	2995	2995	0
221	20240405	170300	499135540	2995	2995	2995	2995	0
222	20240405	170200	499135540	2995	2995	2995	2995	0
223	20240405	170100	499135540	2995	2995	2995	2995	0
224	20240405	170000	499135540	2995	2995	2995	2995	0
225	20240405	165900	499135540	2995	2995	2995	2995	0
226	20240405	165800	499135540	2995	2995	2995	2995	0
227	20240405	165700	499135540	2995	2995	2995	2995	0
228	20240405	165600	499135540	2995	2995	2995	2995	0
229	20240405	165500	499135540	2995	2995	2995	2995	0
230	20240405	165400	499135540	2995	2995	2995	2995	0
231	20240405	165300	499135540	2995	2995	2995	2995	0
232	20240405	165200	499135540	2995	2995	2995	2995	0
233	20240405	165100	499135540	2995	2995	2995	2995	0
234	20240405	165000	499135540	2995	2995	2995	2995	0
235	20240405	164900	499135540	2995	2995	2995	2995	0
236	20240405	164800	499135540	2995	2995	2995	2995	0
237	20240405	164700	499135540	2995	2995	2995	2995	0
238	20240405	164600	499135540	2995	2995	2995	2995	0
239	20240405	164500	499135540	2995	2995	2995	2995	0
240	20240405	164400	499135540	2995	2995	2995	2995	0
241	20240405	164300	499135540	2995	2995	2995	2995	0
242	20240405	164200	499135540	2995	2995	2995	2995	1562
243	20240405	164100	499135540	2995	2995	2995	2995	0
244	20240405	164000	499135540	2995	2995	2995	2995	0
245	20240405	163900	499135540	2995	2995	2995	2995	0
246	20240405	163800	499135540	2995	2995	2995	2995	0
247	20240405	163700	499135540	2995	2995	2995	2995	0
248	20240405	163600	499135540	2995	2995	2995	2995	0
249	20240405	163500	499135540	2995	2995	2995	2995	0
250	20240405	163400	499135540	2995	2995	2995	2995	0
251	20240405	163300	499135540	2995	2995	2995	2995	0
252	20240405	163200	499135540	2995	2995	2995	2995	0
253	20240405	163100	499135540	2995	2995	2995	2995	0
254	20240405	163000	499135540	2995	2995	2995	2995	0
255	20240405	162900	499135540	2995	2995	2995	2995	0
256	20240405	162800	499135540	2995	2995	2995	2995	0
257	20240405	162700	499135540	2995	2995	2995	2995	0
258	20240405	162600	499135540	2995	2995	2995	2995	0
259	20240405	162500	499135540	2995	2995	2995	2995	0
260	20240405	162400	499135540	2995	2995	2995	2995	0
261	20240405	162300	499135540	2995	2995	2995	2995	0
262	20240405	162200	499135540	2995	2995	2995	2995	0
263	20240405	162100	499135540	2995	2995	2995	2995	0
264	20240405	162000	499135540	2995	2995	2995	2995	0
265	20240405	161900	499135540	2995	2995	2995	2995	0
266	20240405	161800	499135540	2995	2995	2995	2995	0
267	20240405	161700	499135540	2995	2995	2995	2995	0
268	20240405	161600	499135540	2995	2995	2995	2995	0
269	20240405	161500	499135540	2995	2995	2995	2995	0
270	20240405	161400	499135540	2995	2995	2995	2995	0
271	20240405	161300	499135540	2995	2995	2995	2995	0
272	20240405	161200	499135540	2995	2995	2995	2995	1562
273	20240405	161100	499135540	2995	2995	2995	2995	0
274	20240405	161000	499135540	2995	2995	2995	2995	0
275	20240405	160900	499135540	2995	2995	2995	2995	0
276	20240405	160800	499135540	2995	2995	2995	2995	0
277	20240405	160700	499135540	2995	2995	2995	2995	0
278	20240405	160600	499135540	2995	2995	2995	2995	0
279	20240405	160500	499135540	2995	2995	2995	2995	0
280	20240405	160400	499135540	2995	2995	2995	2995	0
281	20240405	160300	499135540	2995	2995	2995	2995	0
282	20240405	160200	499135540	2995	2995	2995	2995	0
283	20240405	160100	499135540	2995	2995	2995	2995	0
284	20240405	160000	499135540	2995	2995	2995	2995	0
285	20240405	155900	499135540	2995	2995	2995	2995	0
286	20240405	155800	499135540	2995	2995	2995	2995	0
287	20240405	155700	499135540	2995	2995	2995	2995	0
288	20240405	155600	499135540	2995	2995	2995	2995	0
289	20240405	155500	499135540	2995	2995	2995	2995	0
290	20240405	155400	499135540	2995	2995	2995	2995	0
291	20240405	155300	499135540	2995	2995	2995	2995	0
292	20240405	155200	499135540	2995	2995	2995	2995	0
293	20240405	155100	499135540	2995	2995	2995	2995	0
294	20240405	155000	499135540	2995	2995	2995	2995	0
295	20240405	154900	499135540	2995	2995	2995	2995	0
296	20240405	154800	499135540	2995	2995	2995	2995	0
297	20240405	154700	499135540	2995	2995	2995	2995	0
298	20240405	154600	499135540	2995	2995	2995	2995	0
299	20240405	154500	499135540	2995	2995	2995	2995	0
300	20240405	154400	499135540	2995	2995	2995	2995	0
301	20240405	154300	499135540	2995	2995	2995	2995	0
302	20240405	154200	499135540	2995	2995	2995	2995	1562
303	20240405	154100	499135540	2995	2995	2995	2995	0
304	20240405	154000	499135540	2995	2995	2995	2995	0
305	20240405	153900	499135540	2995	2995	2995	2995	0
306	20240405	153800	499135540	2995	2995	2995	2995	0
307	20240405	153700	499135540	2995	2995	2995	2995	0
308	20240405	153600	499135540	2995	2995	2995	2995	0
309	20240405	153500	499135540	2995	2995	2995	2995	0
310	20240405	153400	499135540	2995	2995	2995	2995	0
311	20240405	153300	499135540	2995	2995	2995	2995	0
312	20240405	153200	499135540	2995	2995	2995	2995	0
313	20240405	153100	499135540	2995	2995	2995	2995	0
314	20240405	153000	499135540	2995	2995	2995	2995	1562
315	20240405	152900	494457350	3000	3000	3000	3000	0
316	20240405	152800	494457350	3000	3000	3000	3000	0
317	20240405	152700	494457350	3000	3000	3000	3000	0
318	20240405	152600	494457350	3000	3000	3000	3000	0
319	20240405	152500	494457350	3000	3000	3000	3000	0
320	20240405	152400	494457350	3000	3000	3000	3000	0
321	20240405	152300	494457350	3000	3000	3000	3000	0
322	20240405	152200	494457350	3000	3000	3000	3000	0
323	20240405	152100	494457350	3000	3000	3000	3000	0
324	20240405	152000	494457350	3000	3000	3000	3000	0
325	20240405	151900	494457350	3000	3000	3000	3000	53
326	20240405	151800	494298350	3015	3015	3015	3015	66
327	20240405	151700	494099360	3010	3010	3010	3010	900
328	20240405	151600	491390360	3010	3000	3010	3000	354
329	20240405	151500	490327820	3000	2995	3000	2995	67
330	20240405	151400	490126865	2975	3000	3000	2975	11
331	20240405	151300	490094115	2980	3000	3000	2980	921
332	20240405	151200	487349475	2990	2990	2990	2980	961
333	20240405	151100	484480840	2990	2980	2990	2975	48
334	20240405	151000	484337855	2970	2970	2970	2970	10
335	20240405	150900	484308155	2990	2990	2990	2990	1430
336	20240405	150800	480032455	2990	2980	2990	2980	37
337	20240405	150700	479922185	2980	2980	2980	2980	63
338	20240405	150600	479734445	2990	2990	2990	2990	0
339	20240405	150500	479734445	2990	2990	2990	2990	77
340	20240405	150400	479504215	3000	3000	3000	3000	0
341	20240405	150300	479504215	3000	3000	3000	3000	0
342	20240405	150200	479504215	3000	3000	3000	2980	1199
343	20240405	150100	475931115	3000	3000	3000	3000	35
344	20240405	150000	475826115	3000	3000	3000	3000	100
345	20240405	145900	475526115	3000	3000	3000	3000	1
346	20240405	145800	475523115	2980	2995	2995	2980	4
347	20240405	145700	475511150	3000	2980	3000	2980	103
348	20240405	145600	475202210	2980	2980	2980	2980	204
349	20240405	145500	474594290	2995	2995	2995	2995	0
350	20240405	145400	474594290	2995	2995	2995	2995	0
351	20240405	145300	474594290	2995	2995	2995	2995	0
352	20240405	145200	474594290	2995	2990	3000	2990	155
353	20240405	145100	474130430	2980	2980	2980	2980	37
354	20240405	145000	474020170	2980	2990	2990	2980	1081
355	20240405	144900	470790060	2990	2980	2990	2980	1626
356	20240405	144800	465930320	2990	2990	2990	2990	190
357	20240405	144700	465362220	2985	2990	2990	2985	200
358	20240405	144600	464764720	2990	2990	2990	2990	0
359	20240405	144500	464764720	2990	2990	2990	2990	0
360	20240405	144400	464764720	2990	2990	2990	2990	1
361	20240405	144300	464761730	2970	2970	2970	2970	700
362	20240405	144200	462682730	2990	2970	2990	2970	591
363	20240405	144100	460927440	2970	2970	2990	2970	537
364	20240405	144000	459332530	2970	2990	2990	2970	2001
365	20240405	143900	453386880	2980	2980	2980	2980	0
366	20240405	143800	453386880	2980	2980	2980	2980	154
367	20240405	143700	452927960	3000	3000	3000	3000	0
368	20240405	143600	452927960	3000	2975	3000	2975	131
369	20240405	143500	452536975	2990	2990	2990	2975	129
370	20240405	143400	452153170	2975	2975	2975	2975	1568
371	20240405	143300	447488370	2970	2980	2980	2970	10000
372	20240405	143200	417778405	3000	2990	3000	2990	32
373	20240405	143100	417682715	2990	2990	2990	2975	1300
374	20240405	143000	413810410	2990	3000	3000	2990	501
375	20240405	142900	412307420	3000	3000	3000	3000	0
376	20240405	142800	412307420	3000	3000	3000	3000	0
377	20240405	142700	412307420	3000	3000	3000	3000	0
378	20240405	142600	412307420	3000	3000	3000	3000	1
379	20240405	142500	412304420	2995	2995	2995	2995	250
380	20240405	142400	411555670	2995	2995	2995	2995	20
381	20240405	142300	411495770	2995	2985	2995	2985	43
382	20240405	142200	411367315	2985	2990	2990	2985	500
383	20240405	142100	409873250	2995	2995	2995	2995	4
384	20240405	142000	409861270	2995	2995	2995	2995	0
385	20240405	141900	409861270	2995	2995	2995	2995	1
386	20240405	141800	409858275	2995	2995	2995	2995	0
387	20240405	141700	409858275	2995	2995	2995	2995	0
388	20240405	141600	409858275	2995	2990	2995	2990	1203
389	20240405	141500	406255295	2990	2990	2990	2990	545
390	20240405	141400	404625745	2980	2980	2980	2980	0
391	20240405	141300	404625745	2980	2980	2980	2980	0
392	20240405	141200	404625745	2980	2980	2980	2980	0
393	20240405	141100	404625745	2980	2980	2980	2980	20
394	20240405	141000	404566145	2975	2985	2990	2975	222
395	20240405	140900	403903820	2975	2975	2975	2975	51
396	20240405	140800	403752095	2985	2985	2985	2985	0
397	20240405	140700	403752095	2985	2985	2985	2985	14
398	20240405	140600	403710305	2975	2980	2980	2975	1000
399	20240405	140500	400731640	2980	2980	2980	2980	0
400	20240405	140400	400731640	2980	2985	2985	2980	500
401	20240405	140300	399239605	2985	2985	2985	2985	0
402	20240405	140200	399239605	2985	2985	2990	2985	81
403	20240405	140100	398997650	2985	2985	2985	2985	1
404	20240405	140000	398994665	2990	2990	2990	2990	4
405	20240405	135900	398982705	2990	2990	2990	2990	0
406	20240405	135800	398982705	2990	2990	2990	2990	0
407	20240405	135700	398982705	2990	2990	2990	2990	0
408	20240405	135600	398982705	2990	2990	2990	2990	0
409	20240405	135500	398982705	2990	2990	2990	2990	0
410	20240405	135400	398982705	2990	2990	2990	2990	800
411	20240405	135300	396590705	2990	2985	2990	2985	226
412	20240405	135200	395916085	2980	2980	2980	2980	37
413	20240405	135100	395805825	2980	2985	2985	2980	155
414	20240405	135000	395343900	2985	2985	2985	2985	0
415	20240405	134900	395343900	2985	2985	2985	2985	127
416	20240405	134800	394964805	2985	2985	2985	2985	0
417	20240405	134700	394964805	2985	2985	2985	2985	11
418	20240405	134600	394931970	2980	2980	2980	2980	700
419	20240405	134500	392845970	2975	2980	2980	2975	346
420	20240405	134400	391816390	2980	2980	2980	2980	855
421	20240405	134300	389268490	2975	2975	2980	2975	409
422	20240405	134200	388051670	2980	2980	2980	2980	0
423	20240405	134100	388051670	2980	2980	2980	2980	1200
424	20240405	134000	384475670	2980	2980	2980	2980	34
425	20240405	133900	384374350	2980	2980	2980	2980	0
426	20240405	133800	384374350	2980	2980	2980	2980	6
427	20240405	133700	384356470	2985	2985	2985	2985	0
428	20240405	133600	384356470	2985	2985	2985	2985	0
429	20240405	133500	384356470	2985	2985	2985	2985	0
430	20240405	133400	384356470	2985	2975	2985	2975	137
431	20240405	133300	383947885	2970	2990	2990	2970	7115
432	20240405	133200	362776285	3005	3005	3005	3005	0
433	20240405	133100	362776285	3005	3005	3005	3005	0
434	20240405	133000	362776285	3005	3005	3005	3005	0
435	20240405	132900	362776285	3005	3005	3005	3005	0
436	20240405	132800	362776285	3005	3005	3005	3005	1
437	20240405	132700	362773280	2985	2985	2985	2985	0
438	20240405	132600	362773280	2985	2985	2985	2985	36
439	20240405	132500	362665820	2985	3005	3005	2985	6007
440	20240405	132400	344734785	3005	3005	3005	3005	0
441	20240405	132300	344734785	3005	3005	3005	3005	0
442	20240405	132200	344734785	3005	3005	3005	3005	0
443	20240405	132100	344734785	3005	3005	3005	3005	0
444	20240405	132000	344734785	3005	3005	3005	3005	11
445	20240405	131900	344701730	2985	2985	2985	2985	3
446	20240405	131800	344692775	3005	3005	3005	3005	1
447	20240405	131700	344689770	2985	2985	2985	2985	0
448	20240405	131600	344689770	2985	2985	2985	2985	0
449	20240405	131500	344689770	2985	2985	2985	2985	0
450	20240405	131400	344689770	2985	2985	2985	2980	611
451	20240405	131300	342868035	2985	2985	2985	2985	0
452	20240405	131200	342868035	2985	2985	2985	2985	94
453	20240405	131100	342587445	2985	2985	2985	2985	0
454	20240405	131000	342587445	2985	2985	2985	2985	33
455	20240405	130900	342488940	2985	2985	2985	2985	100
456	20240405	130800	342190440	2985	2985	2985	2985	3
457	20240405	130700	342181485	2980	2985	3000	2980	1018
458	20240405	130600	339133750	3000	3000	3000	3000	0
459	20240405	130500	339133750	3000	3000	3000	3000	0
460	20240405	130400	339133750	3000	3000	3000	3000	10
461	20240405	130300	339103750	3005	3005	3005	3005	500
462	20240405	130200	337601250	3005	2990	3005	2990	37
463	20240405	130100	337490605	2990	2990	2990	2990	7
464	20240405	130000	337469675	3010	3010	3010	3010	0
465	20240405	125900	337469675	3010	3010	3010	3010	1
466	20240405	125800	337466665	3010	2985	3010	2985	37
467	20240405	125700	337356170	2985	3000	3000	2985	300
468	20240405	125600	336459580	3015	3015	3015	3015	10
469	20240405	125500	336429430	3015	3015	3015	3015	0
470	20240405	125400	336429430	3015	3015	3015	3015	0
471	20240405	125300	336429430	3015	3015	3015	3015	0
472	20240405	125200	336429430	3015	3015	3015	3015	0
473	20240405	125100	336429430	3015	3015	3015	3015	5
474	20240405	125000	336414355	3015	3010	3015	3010	6
475	20240405	124900	336396290	3015	3015	3015	3015	0
476	20240405	124800	336396290	3015	3015	3015	3015	1
477	20240405	124700	336393275	3000	3015	3015	3000	560
478	20240405	124600	334713260	3015	3015	3015	3015	0
479	20240405	124500	334713260	3015	3015	3015	3015	0
480	20240405	124400	334713260	3015	3015	3015	3015	0
481	20240405	124300	334713260	3015	3015	3015	3015	6
482	20240405	124200	334695170	3015	3015	3015	3015	47
483	20240405	124100	334553465	3015	3015	3015	3015	1
484	20240405	124000	334550450	3020	3020	3020	3020	5
485	20240405	123900	334535350	3020	3020	3020	3020	7
486	20240405	123800	334514210	3020	2995	3020	2995	7
487	20240405	123700	334493195	3025	3025	3025	3025	0
488	20240405	123600	334493195	3025	3000	3030	3000	2096
489	20240405	123500	328164575	3000	3000	3000	3000	34
490	20240405	123400	328062575	3000	3000	3000	3000	0
491	20240405	123300	328062575	3000	3000	3000	3000	8
492	20240405	123200	328038575	3000	3000	3000	3000	9
493	20240405	123100	328011575	2990	2990	2990	2990	0
494	20240405	123000	328011575	2990	2990	2990	2990	34
495	20240405	122900	327909915	2990	2990	2990	2990	8
496	20240405	122800	327885995	2990	2990	2990	2990	2
497	20240405	122700	327880015	3000	3000	3000	3000	1
498	20240405	122600	327877015	3000	3000	3000	3000	400
499	20240405	122500	326677015	3000	3000	3000	3000	0
500	20240405	122400	326677015	3000	3000	3000	3000	0
501	20240405	122300	326677015	3000	3000	3000	3000	6
502	20240405	122200	326659015	3000	3000	3000	3000	0
503	20240405	122100	326659015	3000	3000	3000	3000	1
504	20240405	122000	326656015	2990	2990	2990	2990	35
505	20240405	121900	326551365	2990	2990	2990	2990	0
506	20240405	121800	326551365	2990	2990	2990	2990	2
507	20240405	121700	326545385	3000	3000	3000	3000	0
508	20240405	121600	326545385	3000	3000	3000	3000	0
509	20240405	121500	326545385	3000	3000	3000	3000	30
510	20240405	121400	326455385	3005	3005	3005	3005	1
511	20240405	121300	326452380	2990	2990	3005	2990	32
512	20240405	121200	326356670	2990	2990	2990	2990	620
513	20240405	121100	324502870	2990	2990	2990	2990	0
514	20240405	121000	324502870	2990	2990	2990	2990	32
515	20240405	120900	324407190	2990	2990	2990	2990	2
516	20240405	120800	324401210	3010	3000	3010	2990	36
517	20240405	120700	324293450	3010	3010	3010	3010	0
518	20240405	120600	324293450	3010	3010	3010	3010	0
519	20240405	120500	324293450	3010	3010	3010	3010	0
520	20240405	120400	324293450	3010	3010	3010	3010	0
521	20240405	120300	324293450	3010	3010	3010	3010	0
522	20240405	120200	324293450	3010	3010	3010	3010	0
523	20240405	120100	324293450	3010	3010	3010	3010	0
524	20240405	120000	324293450	3010	3010	3010	3010	3
525	20240405	115900	324284420	3010	3010	3010	3010	170
526	20240405	115800	323772720	3010	3010	3010	3010	0
527	20240405	115700	323772720	3010	3010	3010	3010	115
528	20240405	115600	323426570	3010	3010	3010	3010	21
529	20240405	115500	323363360	3010	3010	3010	3010	564
530	20240405	115400	321665720	3010	3010	3010	3010	0
531	20240405	115300	321665720	3010	3010	3010	3010	0
532	20240405	115200	321665720	3010	3010	3010	3010	0
533	20240405	115100	321665720	3010	3010	3010	3010	0
534	20240405	115000	321665720	3010	3010	3010	3010	0
535	20240405	114900	321665720	3010	3010	3010	3010	38
536	20240405	114800	321551340	3010	3010	3010	3010	2882
537	20240405	114700	312876520	3010	3010	3010	3010	0
538	20240405	114600	312876520	3010	3010	3015	3010	3624
539	20240405	114500	301968275	3010	2990	3010	2990	4244
540	20240405	114400	289234535	2990	2990	2990	2990	302
541	20240405	114300	288331555	2995	2995	2995	2995	21
542	20240405	114200	288268660	2995	2995	2995	2995	1
543	20240405	114100	288265665	2990	2990	2990	2990	1088
544	20240405	114000	285012545	2990	2990	2990	2990	1
545	20240405	113900	285009555	2985	2980	2985	2980	1884
546	20240405	113800	279388475	2970	2970	2970	2970	3
547	20240405	113700	279379565	2980	2980	2980	2980	87
548	20240405	113600	279120305	2980	2980	2980	2980	13
549	20240405	113500	279081565	2980	2980	2980	2980	0
550	20240405	113400	279081565	2980	2980	2980	2980	0
551	20240405	113300	279081565	2980	2980	2980	2980	200
552	20240405	113200	278485565	2980	2980	2980	2980	0
553	20240405	113100	278485565	2980	2970	2980	2970	11
554	20240405	113000	278452885	2970	2970	2970	2970	32
555	20240405	112900	278357845	2970	2980	2980	2970	52
556	20240405	112800	278202895	2985	2985	2985	2985	0
557	20240405	112700	278202895	2985	2985	2985	2985	0
558	20240405	112600	278202895	2985	2985	2985	2985	0
559	20240405	112500	278202895	2985	2985	2985	2985	1
560	20240405	112400	278199910	2970	2970	2970	2970	4
561	20240405	112300	278188030	2970	2980	2980	2970	3800
562	20240405	112200	266900590	2985	2970	2985	2970	577
563	20240405	112100	265185980	2960	2960	2960	2960	37
564	20240405	112000	265076460	2960	2970	2970	2960	890
565	20240405	111900	262440425	2970	2970	2970	2970	0
566	20240405	111800	262440425	2970	2970	2970	2960	12
567	20240405	111700	262404795	2970	2970	2970	2970	107
568	20240405	111600	262087005	2970	2970	2970	2970	202
569	20240405	111500	261487065	2970	2970	2970	2970	42
570	20240405	111400	261362325	2970	2970	2970	2970	0
571	20240405	111300	261362325	2970	2970	2970	2970	25
572	20240405	111200	261288075	2970	2965	2970	2965	66
573	20240405	111100	261092205	2955	2960	2960	2955	2090
574	20240405	111000	254915280	2960	2960	2960	2960	35
575	20240405	110900	254811680	2960	2965	2965	2960	1002
576	20240405	110800	251843400	2960	2960	2960	2960	0
577	20240405	110700	251843400	2960	2960	2960	2960	500
578	20240405	110600	250363400	2965	2965	2965	2965	150
579	20240405	110500	249918650	2965	2955	2965	2955	17
580	20240405	110400	249868405	2955	2965	2965	2950	847
581	20240405	110300	247365255	2950	2950	2950	2950	0
582	20240405	110200	247365255	2950	2960	2960	2950	1081
583	20240405	110100	244165795	2960	2950	2960	2945	2136
584	20240405	110000	237857575	2955	2955	2955	2955	32
585	20240405	105900	237763015	2955	2955	2955	2955	0
586	20240405	105800	237763015	2955	2955	2955	2955	100
587	20240405	105700	237467515	2955	2950	2955	2950	1020
588	20240405	105600	234458415	2945	2945	2945	2945	2000
589	20240405	105500	228568415	2955	2960	2960	2955	2
590	20240405	105400	228562500	2945	2945	2945	2945	2
591	20240405	105300	228556610	2950	2965	2965	2950	9017
592	20240405	105200	201942410	2970	2970	2970	2970	341
593	20240405	105100	200929640	2960	2960	2970	2960	1209
594	20240405	105000	197350990	2960	2970	2970	2960	168
595	20240405	104900	196853560	2970	2960	2970	2960	1134
596	20240405	104800	193495880	2975	2970	2975	2960	219
597	20240405	104700	192847215	2975	2975	2975	2975	0
598	20240405	104600	192847215	2975	2970	2975	2970	328
599	20240405	104500	191872160	2970	2970	2970	2970	1726
600	20240405	104400	186745940	2970	2970	2970	2960	4144
601	20240405	104300	174444105	2970	2970	2970	2970	725
602	20240405	104200	172290855	2970	2975	2975	2970	1745
603	20240405	104100	167105650	2975	2975	2975	2970	1028
604	20240405	104000	164048050	2980	2985	2990	2975	5768
605	20240405	103900	146847080	2990	2990	2990	2990	0
606	20240405	103800	146847080	2990	2990	2990	2990	1966
607	20240405	103700	140968740	3010	3010	3010	3010	161
608	20240405	103600	140484130	2990	2995	2995	2990	2713
609	20240405	103500	132364455	3000	3025	3025	3000	11550
610	20240405	103400	97709005	3025	3025	3025	3025	0
611	20240405	103300	97709005	3025	3025	3025	3025	0
612	20240405	103200	97709005	3025	3005	3025	3005	11
613	20240405	103100	97675930	3005	3025	3025	3005	754
614	20240405	103000	95410140	3005	3010	3010	3005	273
615	20240405	102900	94589010	3010	3010	3010	3010	0
616	20240405	102800	94589010	3010	3010	3010	3010	0
617	20240405	102700	94589010	3010	3010	3010	3010	82
618	20240405	102600	94342190	3010	3010	3010	3010	728
619	20240405	102500	92150910	3010	3010	3010	3010	533
620	20240405	102400	90546580	3010	3015	3015	3010	206
621	20240405	102300	89925990	3025	3025	3025	3025	154
622	20240405	102200	89460140	3025	3025	3025	3025	0
623	20240405	102100	89460140	3025	3025	3025	3025	0
624	20240405	102000	89460140	3025	3025	3025	3025	2
625	20240405	101900	89454090	3025	3020	3025	3020	332
626	20240405	101800	88451445	3020	3020	3020	3020	0
627	20240405	101700	88451445	3020	3020	3020	3020	1
628	20240405	101600	88448425	3020	3020	3020	3020	1
629	20240405	101500	88445405	3020	3020	3020	3020	366
630	20240405	101400	87340085	3010	3010	3010	3005	601
631	20240405	101300	85533960	3005	3015	3015	3005	3000
632	20240405	101200	76507670	3015	3015	3015	3015	0
633	20240405	101100	76507670	3015	3015	3015	3015	1
634	20240405	101000	76504655	3015	3015	3015	3015	32
635	20240405	100900	76408175	3015	3015	3015	3015	10
636	20240405	100800	76378025	3020	3015	3020	3015	193
637	20240405	100700	75796070	3020	3020	3020	3020	10
638	20240405	100600	75765870	3025	3025	3025	3025	0
639	20240405	100500	75765870	3025	3025	3025	3025	0
640	20240405	100400	75765870	3025	3015	3025	3015	4
641	20240405	100300	75753800	3015	3015	3015	3015	68
642	20240405	100200	75548780	3015	3020	3020	3015	498
643	20240405	100100	74046485	3025	3025	3025	3025	3
644	20240405	100000	74037410	3025	3025	3025	3025	11
645	20240405	095900	74004135	3025	3025	3025	3025	10
646	20240405	095800	73973885	3025	3025	3025	3025	131
647	20240405	095700	73577610	3025	3020	3025	3020	272
648	20240405	095600	72756160	3020	3020	3020	3020	30
649	20240405	095500	72665560	3025	3025	3025	3025	170
650	20240405	095400	72151310	3020	3020	3025	3020	201
651	20240405	095300	71544285	3020	3020	3020	3020	1
652	20240405	095200	71541265	3015	3015	3015	3015	217
653	20240405	095100	70887010	3015	3015	3015	3015	0
654	20240405	095000	70887010	3015	3015	3015	3015	400
655	20240405	094900	69681010	3015	3015	3015	3015	8
656	20240405	094800	69656890	3015	3015	3015	3015	0
657	20240405	094700	69656890	3015	3015	3015	3015	1
658	20240405	094600	69653875	3010	3010	3010	3010	29
659	20240405	094500	69566585	3010	3010	3010	3010	4
660	20240405	094400	69554545	3010	3015	3015	3010	188
661	20240405	094300	68988655	3015	3015	3015	3015	1
662	20240405	094200	68985640	3015	3015	3015	3015	32
663	20240405	094100	68889160	3020	3005	3020	3005	44
664	20240405	094000	68756925	3005	3010	3010	3005	1355
665	20240405	093900	64681695	3005	3010	3010	3005	867
666	20240405	093800	62076350	3010	3015	3015	3010	650
667	20240405	093700	60119300	3015	3015	3015	3015	10
668	20240405	093600	60089150	3020	3010	3020	3010	946
669	20240405	093500	57241680	3020	3015	3025	3010	4233
670	20240405	093400	44470550	3015	3015	3015	3015	185
671	20240405	093300	43912775	3015	3015	3015	3015	0
672	20240405	093200	43912775	3015	3015	3015	3015	30
673	20240405	093100	43822325	3015	3020	3020	3015	1500
674	20240405	093000	39299800	3025	3025	3025	3015	1165
675	20240405	092900	35781675	3025	3040	3040	3025	116
676	20240405	092800	35430655	3040	3040	3040	3040	0
677	20240405	092700	35430655	3040	3040	3040	3040	32
678	20240405	092600	35333375	3040	3020	3040	3020	1613
679	20240405	092500	30430255	3040	3040	3040	3040	0
680	20240405	092400	30430255	3040	3040	3040	3040	0
681	20240405	092300	30430255	3040	3040	3040	3040	10
682	20240405	092200	30399855	3040	3040	3040	3040	2
683	20240405	092100	30393775	3040	3025	3040	3020	2380
684	20240405	092000	23206130	3040	3040	3040	3040	1
685	20240405	091900	23203090	3025	3040	3040	3025	502
686	20240405	091800	21684510	3020	3035	3035	3020	400
687	20240405	091700	20475045	3035	3030	3035	3030	217
688	20240405	091600	19817375	3035	3035	3035	3035	0
689	20240405	091500	19817375	3035	3035	3035	3035	0
690	20240405	091400	19817375	3035	3030	3035	3030	58
691	20240405	091300	19641630	3035	3035	3035	3035	525
692	20240405	091200	18048255	3035	3030	3035	3030	125
693	20240405	091100	17669495	3040	3040	3040	3040	21
694	20240405	091000	17605655	3045	3045	3045	3045	0
695	20240405	090900	17605655	3045	3045	3045	3045	3
696	20240405	090800	17596520	3045	3040	3045	3040	2
697	20240405	090700	17590435	3040	3045	3045	3040	437
698	20240405	090600	16261455	3040	3040	3040	3040	238
699	20240405	090500	15537935	3040	3040	3040	3040	323
700	20240405	090400	14556015	3040	3025	3040	3025	1141
701	20240405	090300	11103355	3030	3030	3030	3030	0
702	20240405	090200	11103355	3030	3020	3030	3020	480
703	20240405	090100	9653745	3020	3020	3030	3020	861
704	20240405	090000	7053515	3025	3030	3030	3025	2328