KissMeData/216050/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	201600	251044210	10000	10000	10000	10000	798
3	20240405	201500	251044210	10000	10000	10000	10000	0
4	20240405	201400	251044210	10000	10000	10000	10000	0
5	20240405	201300	251044210	10000	10000	10000	10000	0
6	20240405	201200	251044210	10000	10000	10000	10000	0
7	20240405	201100	251044210	10000	10000	10000	10000	0
8	20240405	201000	251044210	10000	10000	10000	10000	0
9	20240405	200900	251044210	10000	10000	10000	10000	0
10	20240405	200800	251044210	10000	10000	10000	10000	0
11	20240405	200700	251044210	10000	10000	10000	10000	0
12	20240405	200600	251044210	10000	10000	10000	10000	0
13	20240405	200500	251044210	10000	10000	10000	10000	0
14	20240405	200400	251044210	10000	10000	10000	10000	0
15	20240405	200300	251044210	10000	10000	10000	10000	0
16	20240405	200200	251044210	10000	10000	10000	10000	0
17	20240405	200100	251044210	10000	10000	10000	10000	0
18	20240405	200000	251044210	10000	10000	10000	10000	0
19	20240405	195900	251044210	10000	10000	10000	10000	0
20	20240405	195800	251044210	10000	10000	10000	10000	0
21	20240405	195700	251044210	10000	10000	10000	10000	0
22	20240405	195600	251044210	10000	10000	10000	10000	0
23	20240405	195500	251044210	10000	10000	10000	10000	0
24	20240405	195400	251044210	10000	10000	10000	10000	0
25	20240405	195300	251044210	10000	10000	10000	10000	0
26	20240405	195200	251044210	10000	10000	10000	10000	0
27	20240405	195100	251044210	10000	10000	10000	10000	0
28	20240405	195000	251044210	10000	10000	10000	10000	0
29	20240405	194900	251044210	10000	10000	10000	10000	0
30	20240405	194800	251044210	10000	10000	10000	10000	0
31	20240405	194700	251044210	10000	10000	10000	10000	0
32	20240405	194600	251044210	10000	10000	10000	10000	798
33	20240405	194500	251044210	10000	10000	10000	10000	0
34	20240405	194400	251044210	10000	10000	10000	10000	0
35	20240405	194300	251044210	10000	10000	10000	10000	0
36	20240405	194200	251044210	10000	10000	10000	10000	0
37	20240405	194100	251044210	10000	10000	10000	10000	0
38	20240405	194000	251044210	10000	10000	10000	10000	0
39	20240405	193900	251044210	10000	10000	10000	10000	0
40	20240405	193800	251044210	10000	10000	10000	10000	0
41	20240405	193700	251044210	10000	10000	10000	10000	0
42	20240405	193600	251044210	10000	10000	10000	10000	0
43	20240405	193500	251044210	10000	10000	10000	10000	0
44	20240405	193400	251044210	10000	10000	10000	10000	0
45	20240405	193300	251044210	10000	10000	10000	10000	0
46	20240405	193200	251044210	10000	10000	10000	10000	0
47	20240405	193100	251044210	10000	10000	10000	10000	0
48	20240405	193000	251044210	10000	10000	10000	10000	0
49	20240405	192900	251044210	10000	10000	10000	10000	0
50	20240405	192800	251044210	10000	10000	10000	10000	0
51	20240405	192700	251044210	10000	10000	10000	10000	0
52	20240405	192600	251044210	10000	10000	10000	10000	0
53	20240405	192500	251044210	10000	10000	10000	10000	0
54	20240405	192400	251044210	10000	10000	10000	10000	0
55	20240405	192300	251044210	10000	10000	10000	10000	0
56	20240405	192200	251044210	10000	10000	10000	10000	0
57	20240405	192100	251044210	10000	10000	10000	10000	0
58	20240405	192000	251044210	10000	10000	10000	10000	0
59	20240405	191900	251044210	10000	10000	10000	10000	0
60	20240405	191800	251044210	10000	10000	10000	10000	0
61	20240405	191700	251044210	10000	10000	10000	10000	0
62	20240405	191600	251044210	10000	10000	10000	10000	798
63	20240405	191500	251044210	10000	10000	10000	10000	0
64	20240405	191400	251044210	10000	10000	10000	10000	0
65	20240405	191300	251044210	10000	10000	10000	10000	0
66	20240405	191200	251044210	10000	10000	10000	10000	0
67	20240405	191100	251044210	10000	10000	10000	10000	0
68	20240405	191000	251044210	10000	10000	10000	10000	0
69	20240405	190900	251044210	10000	10000	10000	10000	0
70	20240405	190800	251044210	10000	10000	10000	10000	0
71	20240405	190700	251044210	10000	10000	10000	10000	0
72	20240405	190600	251044210	10000	10000	10000	10000	0
73	20240405	190500	251044210	10000	10000	10000	10000	0
74	20240405	190400	251044210	10000	10000	10000	10000	0
75	20240405	190300	251044210	10000	10000	10000	10000	0
76	20240405	190200	251044210	10000	10000	10000	10000	0
77	20240405	190100	251044210	10000	10000	10000	10000	0
78	20240405	190000	251044210	10000	10000	10000	10000	0
79	20240405	185900	251044210	10000	10000	10000	10000	0
80	20240405	185800	251044210	10000	10000	10000	10000	0
81	20240405	185700	251044210	10000	10000	10000	10000	0
82	20240405	185600	251044210	10000	10000	10000	10000	0
83	20240405	185500	251044210	10000	10000	10000	10000	0
84	20240405	185400	251044210	10000	10000	10000	10000	0
85	20240405	185300	251044210	10000	10000	10000	10000	0
86	20240405	185200	251044210	10000	10000	10000	10000	0
87	20240405	185100	251044210	10000	10000	10000	10000	0
88	20240405	185000	251044210	10000	10000	10000	10000	0
89	20240405	184900	251044210	10000	10000	10000	10000	0
90	20240405	184800	251044210	10000	10000	10000	10000	0
91	20240405	184700	251044210	10000	10000	10000	10000	0
92	20240405	184600	251044210	10000	10000	10000	10000	798
93	20240405	184500	251044210	10000	10000	10000	10000	0
94	20240405	184400	251044210	10000	10000	10000	10000	0
95	20240405	184300	251044210	10000	10000	10000	10000	0
96	20240405	184200	251044210	10000	10000	10000	10000	0
97	20240405	184100	251044210	10000	10000	10000	10000	0
98	20240405	184000	251044210	10000	10000	10000	10000	0
99	20240405	183900	251044210	10000	10000	10000	10000	0
100	20240405	183800	251044210	10000	10000	10000	10000	0
101	20240405	183700	251044210	10000	10000	10000	10000	0
102	20240405	183600	251044210	10000	10000	10000	10000	0
103	20240405	183500	251044210	10000	10000	10000	10000	0
104	20240405	183400	251044210	10000	10000	10000	10000	0
105	20240405	183300	251044210	10000	10000	10000	10000	0
106	20240405	183200	251044210	10000	10000	10000	10000	0
107	20240405	183100	251044210	10000	10000	10000	10000	0
108	20240405	183000	251044210	10000	10000	10000	10000	0
109	20240405	182900	251044210	10000	10000	10000	10000	0
110	20240405	182800	251044210	10000	10000	10000	10000	0
111	20240405	182700	251044210	10000	10000	10000	10000	0
112	20240405	182600	251044210	10000	10000	10000	10000	0
113	20240405	182500	251044210	10000	10000	10000	10000	0
114	20240405	182400	251044210	10000	10000	10000	10000	0
115	20240405	182300	251044210	10000	10000	10000	10000	0
116	20240405	182200	251044210	10000	10000	10000	10000	0
117	20240405	182100	251044210	10000	10000	10000	10000	0
118	20240405	182000	251044210	10000	10000	10000	10000	0
119	20240405	181900	251044210	10000	10000	10000	10000	0
120	20240405	181800	251044210	10000	10000	10000	10000	0
121	20240405	181700	251044210	10000	10000	10000	10000	0
122	20240405	181600	251044210	10000	10000	10000	10000	798
123	20240405	181500	251044210	10000	10000	10000	10000	0
124	20240405	181400	251044210	10000	10000	10000	10000	0
125	20240405	181300	251044210	10000	10000	10000	10000	0
126	20240405	181200	251044210	10000	10000	10000	10000	0
127	20240405	181100	251044210	10000	10000	10000	10000	0
128	20240405	181000	251044210	10000	10000	10000	10000	0
129	20240405	180900	251044210	10000	10000	10000	10000	0
130	20240405	180800	251044210	10000	10000	10000	10000	0
131	20240405	180700	251044210	10000	10000	10000	10000	0
132	20240405	180600	251044210	10000	10000	10000	10000	0
133	20240405	180500	251044210	10000	10000	10000	10000	0
134	20240405	180400	251044210	10000	10000	10000	10000	0
135	20240405	180300	251044210	10000	10000	10000	10000	0
136	20240405	180200	251044210	10000	10000	10000	10000	0
137	20240405	180100	251044210	10000	10000	10000	10000	0
138	20240405	180000	251044210	10000	10000	10000	10000	0
139	20240405	175900	251044210	10000	10000	10000	10000	0
140	20240405	175800	251044210	10000	10000	10000	10000	0
141	20240405	175700	251044210	10000	10000	10000	10000	0
142	20240405	175600	251044210	10000	10000	10000	10000	0
143	20240405	175500	251044210	10000	10000	10000	10000	0
144	20240405	175400	251044210	10000	10000	10000	10000	0
145	20240405	175300	251044210	10000	10000	10000	10000	0
146	20240405	175200	251044210	10000	10000	10000	10000	0
147	20240405	175100	251044210	10000	10000	10000	10000	0
148	20240405	175000	251044210	10000	10000	10000	10000	0
149	20240405	174900	251044210	10000	10000	10000	10000	0
150	20240405	174800	251044210	10000	10000	10000	10000	0
151	20240405	174700	251044210	10000	10000	10000	10000	0
152	20240405	174600	251044210	10000	10000	10000	10000	798
153	20240405	174500	251044210	10000	10000	10000	10000	0
154	20240405	174400	251044210	10000	10000	10000	10000	0
155	20240405	174300	251044210	10000	10000	10000	10000	0
156	20240405	174200	251044210	10000	10000	10000	10000	0
157	20240405	174100	251044210	10000	10000	10000	10000	0
158	20240405	174000	251044210	10000	10000	10000	10000	0
159	20240405	173900	251044210	10000	10000	10000	10000	0
160	20240405	173800	251044210	10000	10000	10000	10000	0
161	20240405	173700	251044210	10000	10000	10000	10000	0
162	20240405	173600	251044210	10000	10000	10000	10000	0
163	20240405	173500	251044210	10000	10000	10000	10000	0
164	20240405	173400	251044210	10000	10000	10000	10000	0
165	20240405	173300	251044210	10000	10000	10000	10000	0
166	20240405	173200	251044210	10000	10000	10000	10000	0
167	20240405	173100	251044210	10000	10000	10000	10000	0
168	20240405	173000	251044210	10000	10000	10000	10000	0
169	20240405	172900	251044210	10000	10000	10000	10000	0
170	20240405	172800	251044210	10000	10000	10000	10000	0
171	20240405	172700	251044210	10000	10000	10000	10000	0
172	20240405	172600	251044210	10000	10000	10000	10000	0
173	20240405	172500	251044210	10000	10000	10000	10000	0
174	20240405	172400	251044210	10000	10000	10000	10000	0
175	20240405	172300	251044210	10000	10000	10000	10000	0
176	20240405	172200	251044210	10000	10000	10000	10000	0
177	20240405	172100	251044210	10000	10000	10000	10000	0
178	20240405	172000	251044210	10000	10000	10000	10000	0
179	20240405	171900	251044210	10000	10000	10000	10000	0
180	20240405	171800	251044210	10000	10000	10000	10000	0
181	20240405	171700	251044210	10000	10000	10000	10000	0
182	20240405	171600	251044210	10000	10000	10000	10000	798
183	20240405	171500	251044210	10000	10000	10000	10000	0
184	20240405	171400	251044210	10000	10000	10000	10000	0
185	20240405	171300	251044210	10000	10000	10000	10000	0
186	20240405	171200	251044210	10000	10000	10000	10000	0
187	20240405	171100	251044210	10000	10000	10000	10000	0
188	20240405	171000	251044210	10000	10000	10000	10000	0
189	20240405	170900	251044210	10000	10000	10000	10000	0
190	20240405	170800	251044210	10000	10000	10000	10000	0
191	20240405	170700	251044210	10000	10000	10000	10000	0
192	20240405	170600	251044210	10000	10000	10000	10000	0
193	20240405	170500	251044210	10000	10000	10000	10000	0
194	20240405	170400	251044210	10000	10000	10000	10000	0
195	20240405	170300	251044210	10000	10000	10000	10000	0
196	20240405	170200	251044210	10000	10000	10000	10000	0
197	20240405	170100	251044210	10000	10000	10000	10000	0
198	20240405	170000	251044210	10000	10000	10000	10000	0
199	20240405	165900	251044210	10000	10000	10000	10000	0
200	20240405	165800	251044210	10000	10000	10000	10000	0
201	20240405	165700	251044210	10000	10000	10000	10000	0
202	20240405	165600	251044210	10000	10000	10000	10000	0
203	20240405	165500	251044210	10000	10000	10000	10000	0
204	20240405	165400	251044210	10000	10000	10000	10000	0
205	20240405	165300	251044210	10000	10000	10000	10000	0
206	20240405	165200	251044210	10000	10000	10000	10000	0
207	20240405	165100	251044210	10000	10000	10000	10000	0
208	20240405	165000	251044210	10000	10000	10000	10000	0
209	20240405	164900	251044210	10000	10000	10000	10000	0
210	20240405	164800	251044210	10000	10000	10000	10000	0
211	20240405	164700	251044210	10000	10000	10000	10000	0
212	20240405	164600	251044210	10000	10000	10000	10000	798
213	20240405	164500	251044210	10000	10000	10000	10000	0
214	20240405	164400	251044210	10000	10000	10000	10000	0
215	20240405	164300	251044210	10000	10000	10000	10000	0
216	20240405	164200	251044210	10000	10000	10000	10000	0
217	20240405	164100	251044210	10000	10000	10000	10000	0
218	20240405	164000	251044210	10000	10000	10000	10000	0
219	20240405	163900	251044210	10000	10000	10000	10000	0
220	20240405	163800	251044210	10000	10000	10000	10000	0
221	20240405	163700	251044210	10000	10000	10000	10000	0
222	20240405	163600	251044210	10000	10000	10000	10000	0
223	20240405	163500	251044210	10000	10000	10000	10000	0
224	20240405	163400	251044210	10000	10000	10000	10000	0
225	20240405	163300	251044210	10000	10000	10000	10000	0
226	20240405	163200	251044210	10000	10000	10000	10000	0
227	20240405	163100	251044210	10000	10000	10000	10000	0
228	20240405	163000	251044210	10000	10000	10000	10000	0
229	20240405	162900	251044210	10000	10000	10000	10000	0
230	20240405	162800	251044210	10000	10000	10000	10000	0
231	20240405	162700	251044210	10000	10000	10000	10000	0
232	20240405	162600	251044210	10000	10000	10000	10000	0
233	20240405	162500	251044210	10000	10000	10000	10000	0
234	20240405	162400	251044210	10000	10000	10000	10000	0
235	20240405	162300	251044210	10000	10000	10000	10000	0
236	20240405	162200	251044210	10000	10000	10000	10000	0
237	20240405	162100	251044210	10000	10000	10000	10000	0
238	20240405	162000	251044210	10000	10000	10000	10000	0
239	20240405	161900	251044210	10000	10000	10000	10000	0
240	20240405	161800	251044210	10000	10000	10000	10000	0
241	20240405	161700	251044210	10000	10000	10000	10000	0
242	20240405	161600	251044210	10000	10000	10000	10000	798
243	20240405	161500	251044210	10000	10000	10000	10000	0
244	20240405	161400	251044210	10000	10000	10000	10000	0
245	20240405	161300	251044210	10000	10000	10000	10000	0
246	20240405	161200	251044210	10000	10000	10000	10000	0
247	20240405	161100	251044210	10000	10000	10000	10000	0
248	20240405	161000	251044210	10000	10000	10000	10000	0
249	20240405	160900	251044210	10000	10000	10000	10000	0
250	20240405	160800	251044210	10000	10000	10000	10000	0
251	20240405	160700	251044210	10000	10000	10000	10000	0
252	20240405	160600	251044210	10000	10000	10000	10000	0
253	20240405	160500	251044210	10000	10000	10000	10000	0
254	20240405	160400	251044210	10000	10000	10000	10000	0
255	20240405	160300	251044210	10000	10000	10000	10000	0
256	20240405	160200	251044210	10000	10000	10000	10000	0
257	20240405	160100	251044210	10000	10000	10000	10000	0
258	20240405	160000	251044210	10000	10000	10000	10000	0
259	20240405	155900	251044210	10000	10000	10000	10000	0
260	20240405	155800	251044210	10000	10000	10000	10000	0
261	20240405	155700	251044210	10000	10000	10000	10000	0
262	20240405	155600	251044210	10000	10000	10000	10000	0
263	20240405	155500	251044210	10000	10000	10000	10000	0
264	20240405	155400	251044210	10000	10000	10000	10000	0
265	20240405	155300	251044210	10000	10000	10000	10000	0
266	20240405	155200	251044210	10000	10000	10000	10000	0
267	20240405	155100	251044210	10000	10000	10000	10000	0
268	20240405	155000	251044210	10000	10000	10000	10000	0
269	20240405	154900	251044210	10000	10000	10000	10000	0
270	20240405	154800	251044210	10000	10000	10000	10000	0
271	20240405	154700	251044210	10000	10000	10000	10000	0
272	20240405	154600	251044210	10000	10000	10000	10000	798
273	20240405	154500	251044210	10000	10000	10000	10000	0
274	20240405	154400	251044210	10000	10000	10000	10000	0
275	20240405	154300	251044210	10000	10000	10000	10000	0
276	20240405	154200	251044210	10000	10000	10000	10000	0
277	20240405	154100	251044210	10000	10000	10000	10000	0
278	20240405	154000	251044210	10000	10000	10000	10000	0
279	20240405	153900	251044210	10000	10000	10000	10000	0
280	20240405	153800	251044210	10000	10000	10000	10000	0
281	20240405	153700	251044210	10000	10000	10000	10000	0
282	20240405	153600	251044210	10000	10000	10000	10000	0
283	20240405	153500	251044210	10000	10000	10000	10000	0
284	20240405	153400	251044210	10000	10000	10000	10000	0
285	20240405	153300	251044210	10000	10000	10000	10000	0
286	20240405	153200	251044210	10000	10000	10000	10000	0
287	20240405	153100	251044210	10000	10000	10000	10000	0
288	20240405	153000	251044210	10000	10000	10000	10000	798
289	20240405	152900	243064210	9960	9960	9960	9960	0
290	20240405	152800	243064210	9960	9960	9960	9960	0
291	20240405	152700	243064210	9960	9960	9960	9960	0
292	20240405	152600	243064210	9960	9960	9960	9960	0
293	20240405	152500	243064210	9960	9960	9960	9960	0
294	20240405	152400	243064210	9960	9960	9960	9960	0
295	20240405	152300	243064210	9960	9960	9960	9960	0
296	20240405	152200	243064210	9960	9960	9960	9960	0
297	20240405	152100	243064210	9960	9960	9960	9960	0
298	20240405	152000	243064210	9960	9960	9960	9960	0
299	20240405	151900	243064210	9960	9960	9960	9960	7
300	20240405	151800	242994490	9970	9970	9970	9970	0
301	20240405	151700	242994490	9970	9970	9970	9970	0
302	20240405	151600	242994490	9970	9970	9970	9970	0
303	20240405	151500	242994490	9970	9970	9970	9970	19
304	20240405	151400	242805060	9960	9960	9960	9960	0
305	20240405	151300	242805060	9960	9960	9960	9960	0
306	20240405	151200	242805060	9960	9960	9960	9960	328
307	20240405	151100	239538180	9950	9960	9960	9950	54
308	20240405	151000	239000580	9960	9960	9960	9960	30
309	20240405	150900	238701780	9950	9950	9950	9950	183
310	20240405	150800	236880930	9950	9950	9950	9950	20
311	20240405	150700	236681930	9950	9950	9950	9950	0
312	20240405	150600	236681930	9950	9950	9950	9950	220
313	20240405	150500	234492930	9950	9950	9950	9950	0
314	20240405	150400	234492930	9950	9950	9950	9950	0
315	20240405	150300	234492930	9950	9950	9950	9950	0
316	20240405	150200	234492930	9950	9950	9950	9950	241
317	20240405	150100	232094980	9950	9950	9950	9950	0
318	20240405	150000	232094980	9950	9950	9950	9950	0
319	20240405	145900	232094980	9950	9950	9950	9950	0
320	20240405	145800	232094980	9950	9950	9950	9950	711
321	20240405	145700	225020530	9940	9940	9940	9940	90
322	20240405	145600	224125930	9950	9950	9950	9950	0
323	20240405	145500	224125930	9950	9950	9950	9950	0
324	20240405	145400	224125930	9950	9950	9950	9950	0
325	20240405	145300	224125930	9950	9950	9950	9940	880
326	20240405	145200	215371260	9950	9960	9960	9950	831
327	20240405	145100	207102350	9960	9960	9960	9960	0
328	20240405	145000	207102350	9960	9960	9960	9960	0
329	20240405	144900	207102350	9960	9960	9960	9960	423
330	20240405	144800	202889270	9960	9960	9960	9960	0
331	20240405	144700	202889270	9960	9960	9960	9960	1105
332	20240405	144600	191883470	9960	9960	9960	9960	280
333	20240405	144500	189094670	9970	9970	9970	9970	5
334	20240405	144400	189044820	9970	9970	9970	9970	1
335	20240405	144300	189034850	9970	9970	9970	9970	36
336	20240405	144200	188675930	9970	9980	9980	9970	10
337	20240405	144100	188576180	9970	9970	9970	9970	0
338	20240405	144000	188576180	9970	9970	9970	9970	8
339	20240405	143900	188496420	9980	9980	9980	9980	0
340	20240405	143800	188496420	9980	9980	9980	9980	1
341	20240405	143700	188486440	9970	9970	9970	9970	0
342	20240405	143600	188486440	9970	9970	9970	9970	0
343	20240405	143500	188486440	9970	9970	9970	9970	7
344	20240405	143400	188416650	9980	9980	9980	9980	0
345	20240405	143300	188416650	9980	9980	9980	9980	0
346	20240405	143200	188416650	9980	9980	9980	9980	0
347	20240405	143100	188416650	9980	9980	9980	9980	0
348	20240405	143000	188416650	9980	9980	9980	9980	0
349	20240405	142900	188416650	9980	9980	9980	9980	0
350	20240405	142800	188416650	9980	9980	9980	9980	0
351	20240405	142700	188416650	9980	9980	9980	9980	1
352	20240405	142600	188406670	9960	9960	9960	9960	479
353	20240405	142500	183635830	9980	9980	9980	9980	1
354	20240405	142400	183625850	9970	9970	9970	9970	0
355	20240405	142300	183625850	9970	9970	9970	9970	0
356	20240405	142200	183625850	9970	9970	9970	9970	4
357	20240405	142100	183585970	9980	9980	9980	9980	0
358	20240405	142000	183585970	9980	9980	9980	9980	49
359	20240405	141900	183096950	9980	9980	9980	9980	0
360	20240405	141800	183096950	9980	9980	9980	9980	0
361	20240405	141700	183096950	9980	9980	9980	9960	302
362	20240405	141600	180088990	9960	9960	9960	9960	0
363	20240405	141500	180088990	9960	9960	9960	9960	0
364	20240405	141400	180088990	9960	9960	9960	9960	0
365	20240405	141300	180088990	9960	9960	9960	9960	0
366	20240405	141200	180088990	9960	9960	9960	9960	0
367	20240405	141100	180088990	9960	9960	9960	9960	0
368	20240405	141000	180088990	9960	9960	9960	9960	0
369	20240405	140900	180088990	9960	9960	9960	9960	0
370	20240405	140800	180088990	9960	9960	9960	9960	0
371	20240405	140700	180088990	9960	9960	9960	9960	0
372	20240405	140600	180088990	9960	9960	9960	9960	0
373	20240405	140500	180088990	9960	9960	9960	9960	0
374	20240405	140400	180088990	9960	9960	9960	9960	0
375	20240405	140300	180088990	9960	9970	9970	9960	14
376	20240405	140200	179949490	9970	9970	9970	9970	0
377	20240405	140100	179949490	9970	9970	9970	9970	0
378	20240405	140000	179949490	9970	9970	9970	9970	0
379	20240405	135900	179949490	9970	9970	9970	9970	14
380	20240405	135800	179809910	9970	9970	9970	9970	17
381	20240405	135700	179640420	9970	9970	9970	9970	50
382	20240405	135600	179141920	9970	9980	9980	9960	94
383	20240405	135500	178204830	9980	9980	9980	9980	1
384	20240405	135400	178194850	9980	9980	9980	9980	16
385	20240405	135300	178035170	9980	9980	9980	9980	0
386	20240405	135200	178035170	9980	9980	9980	9980	10
387	20240405	135100	177935370	9980	9980	9980	9980	0
388	20240405	135000	177935370	9980	9980	9980	9980	17
389	20240405	134900	177765710	9970	9980	9980	9970	21
390	20240405	134800	177556230	9980	9980	9980	9980	0
391	20240405	134700	177556230	9980	9970	9980	9970	32
392	20240405	134600	177236970	9970	9970	9970	9970	238
393	20240405	134500	174864110	9980	9980	9980	9980	9
394	20240405	134400	174774290	9980	9980	9980	9980	0
395	20240405	134300	174774290	9980	9980	9980	9980	19
396	20240405	134200	174584670	9980	9980	9980	9980	0
397	20240405	134100	174584670	9980	9980	9980	9980	10
398	20240405	134000	174484870	9980	9980	9980	9980	17
399	20240405	133900	174315210	9980	9980	9980	9980	0
400	20240405	133800	174315210	9980	9990	9990	9980	290
401	20240405	133700	171420900	9990	9990	9990	9990	0
402	20240405	133600	171420900	9990	9990	9990	9990	17
403	20240405	133500	171251070	10000	10000	10000	10000	5
404	20240405	133400	171201070	10000	10000	10000	10000	26
405	20240405	133300	170941070	10000	10000	10000	10000	0
406	20240405	133200	170941070	10000	10000	10000	10000	0
407	20240405	133100	170941070	10000	10000	10000	10000	25
408	20240405	133000	170691070	10000	10000	10000	10000	0
409	20240405	132900	170691070	10000	10000	10000	10000	17
410	20240405	132800	170521070	10000	10000	10000	10000	0
411	20240405	132700	170521070	10000	10000	10000	10000	30
412	20240405	132600	170221070	10000	10000	10000	10000	0
413	20240405	132500	170221070	10000	10000	10000	10000	13
414	20240405	132400	170091070	10000	10000	10000	10000	0
415	20240405	132300	170091070	10000	10000	10000	10000	14
416	20240405	132200	169951070	9980	9980	9980	9980	0
417	20240405	132100	169951070	9980	9990	9990	9980	50
418	20240405	132000	169452060	10000	10000	10000	10000	21
419	20240405	131900	169242060	9990	9990	9990	9990	0
420	20240405	131800	169242060	9990	9990	9990	9990	8
421	20240405	131700	169162140	9990	9990	9990	9990	1
422	20240405	131600	169152150	9990	9990	9990	9990	7
423	20240405	131500	169082220	9990	9990	9990	9990	0
424	20240405	131400	169082220	9990	9990	9990	9990	17
425	20240405	131300	168912390	9990	9990	9990	9990	10
426	20240405	131200	168812490	9990	9990	9990	9990	8
427	20240405	131100	168732570	9990	9990	9990	9990	17
428	20240405	131000	168562740	9990	9990	9990	9990	83
429	20240405	130900	167733570	10000	10000	10000	10000	10
430	20240405	130800	167633570	10000	10000	10000	10000	0
431	20240405	130700	167633570	10000	10000	10000	10000	20
432	20240405	130600	167433570	10000	10000	10000	10000	0
433	20240405	130500	167433570	10000	10000	10000	10000	17
434	20240405	130400	167263570	10000	10000	10000	10000	18
435	20240405	130300	167083570	10000	10000	10000	10000	0
436	20240405	130200	167083570	10000	10000	10000	10000	9
437	20240405	130100	166993570	10000	10000	10000	10000	0
438	20240405	130000	166993570	10000	10000	10000	10000	14
439	20240405	125900	166853570	10000	10000	10000	10000	0
440	20240405	125800	166853570	10000	10000	10000	10000	0
441	20240405	125700	166853570	10000	10000	10000	10000	17
442	20240405	125600	166683570	9980	9980	9980	9980	0
443	20240405	125500	166683570	9980	9980	9980	9980	14
444	20240405	125400	166543850	9970	9970	9970	9970	30
445	20240405	125300	166244750	9980	9980	9980	9980	18
446	20240405	125200	166065110	9980	9980	9980	9980	20
447	20240405	125100	165865510	9980	9980	9980	9980	9
448	20240405	125000	165775690	9980	9980	9980	9980	0
449	20240405	124900	165775690	9980	9980	9980	9980	15
450	20240405	124800	165625990	9980	9980	9980	9980	0
451	20240405	124700	165625990	9980	9980	9980	9980	13
452	20240405	124600	165496250	9980	9980	9980	9970	360
453	20240405	124500	161903630	9980	9980	9980	9980	0
454	20240405	124400	161903630	9980	9980	9980	9980	11
455	20240405	124300	161793850	9980	9980	9980	9980	11
456	20240405	124200	161684070	9980	9980	9980	9970	27
457	20240405	124100	161414720	9980	9980	9980	9980	0
458	20240405	124000	161414720	9980	9980	9980	9980	11
459	20240405	123900	161304940	9980	9980	9980	9980	0
460	20240405	123800	161304940	9980	9980	9980	9980	18
461	20240405	123700	161125300	9980	9980	9980	9980	12
462	20240405	123600	161005540	9980	9980	9980	9980	0
463	20240405	123500	161005540	9980	9980	9980	9980	12
464	20240405	123400	160885780	9980	9980	9980	9980	0
465	20240405	123300	160885780	9980	9980	9980	9970	24
466	20240405	123200	160646360	9980	9980	9980	9980	0
467	20240405	123100	160646360	9980	9980	9980	9980	21
468	20240405	123000	160436780	9980	9980	9980	9980	0
469	20240405	122900	160436780	9980	10020	10020	9970	728
470	20240405	122800	153170970	9990	9990	9990	9990	0
471	20240405	122700	153170970	9990	9990	9990	9990	0
472	20240405	122600	153170970	9990	10020	10020	9990	34
473	20240405	122500	152830790	10020	10020	10020	10020	0
474	20240405	122400	152830790	10020	10020	10020	10020	18
475	20240405	122300	152650430	10020	10020	10020	10020	0
476	20240405	122200	152650430	10020	10020	10020	10020	10
477	20240405	122100	152550230	10010	10010	10010	10010	0
478	20240405	122000	152550230	10010	10010	10010	10010	26
479	20240405	121900	152289970	9990	9990	9990	9990	0
480	20240405	121800	152289970	9990	9990	9990	9990	0
481	20240405	121700	152289970	9990	9990	9990	9990	11
482	20240405	121600	152180080	9990	9990	9990	9990	0
483	20240405	121500	152180080	9990	9990	9990	9990	85
484	20240405	121400	151330930	10000	10000	10000	10000	0
485	20240405	121300	151330930	10000	10000	10000	10000	14
486	20240405	121200	151190930	10000	10000	10000	10000	0
487	20240405	121100	151190930	10000	10000	10000	10000	12
488	20240405	121000	151070930	10000	10000	10000	10000	14
489	20240405	120900	150930930	10000	10000	10000	10000	0
490	20240405	120800	150930930	10000	10000	10000	10000	21
491	20240405	120700	150720930	10000	10000	10000	10000	0
492	20240405	120600	150720930	10000	10000	10000	10000	18
493	20240405	120500	150540930	10000	10000	10000	10000	0
494	20240405	120400	150540930	10000	10000	10000	10000	8
495	20240405	120300	150460930	9990	9990	9990	9990	1
496	20240405	120200	150450940	10000	10000	10000	10000	16
497	20240405	120100	150290940	9990	10000	10000	9990	17
498	20240405	120000	150120990	10000	10000	10000	10000	0
499	20240405	115900	150120990	10000	10000	10000	10000	14
500	20240405	115800	149980990	9990	9990	9990	9990	0
501	20240405	115700	149980990	9990	9990	9990	9990	74
502	20240405	115600	149241730	10000	10000	10000	10000	0
503	20240405	115500	149241730	10000	10000	10000	10000	19
504	20240405	115400	149051730	10000	10000	10000	10000	0
505	20240405	115300	149051730	10000	10000	10000	10000	9
506	20240405	115200	148961730	9990	9990	9990	9990	16
507	20240405	115100	148801890	9990	9990	9990	9990	0
508	20240405	115000	148801890	9990	9990	9990	9990	13
509	20240405	114900	148672020	9990	9990	9990	9990	0
510	20240405	114800	148672020	9990	9990	9990	9990	21
511	20240405	114700	148462230	9990	9990	9990	9990	0
512	20240405	114600	148462230	9990	9990	9990	9990	7
513	20240405	114500	148392300	9990	9990	9990	9990	0
514	20240405	114400	148392300	9990	9990	9990	9990	18
515	20240405	114300	148212480	9990	9990	9990	9990	9
516	20240405	114200	148122570	9990	9990	9990	9990	0
517	20240405	114100	148122570	9990	9990	9990	9990	18
518	20240405	114000	147942750	9990	9990	9990	9990	1
519	20240405	113900	147932760	9980	9980	9980	9980	12
520	20240405	113800	147813000	9980	9980	9980	9980	0
521	20240405	113700	147813000	9980	9980	9980	9980	20
522	20240405	113600	147613400	9980	9980	9980	9980	0
523	20240405	113500	147613400	9980	9980	9980	9980	7
524	20240405	113400	147543540	9980	9980	9980	9980	18
525	20240405	113300	147363900	9980	9980	9980	9980	0
526	20240405	113200	147363900	9980	9980	9980	9980	0
527	20240405	113100	147363900	9980	9980	9980	9980	73
528	20240405	113000	146635360	9990	9990	9990	9990	17
529	20240405	112900	146465530	9990	9990	9990	9990	0
530	20240405	112800	146465530	9990	9990	9990	9990	10
531	20240405	112700	146365630	9990	9990	9990	9990	0
532	20240405	112600	146365630	9990	9990	9990	9990	15
533	20240405	112500	146215780	9990	9990	9990	9990	12
534	20240405	112400	146095900	9990	9990	9990	9990	0
535	20240405	112300	146095900	9990	9990	9990	9990	20
536	20240405	112200	145896100	9980	9980	9980	9980	0
537	20240405	112100	145896100	9980	9980	9980	9980	34
538	20240405	112000	145556780	9990	9990	9990	9990	0
539	20240405	111900	145556780	9990	9990	9990	9990	0
540	20240405	111800	145556780	9990	9990	9990	9990	1
541	20240405	111700	145546790	9950	9950	9950	9950	0
542	20240405	111600	145546790	9950	9950	9950	9950	733
543	20240405	111500	138253440	9950	9950	9950	9950	15
544	20240405	111400	138104190	9950	9950	9950	9950	12
545	20240405	111300	137984790	9950	9950	9950	9950	0
546	20240405	111200	137984790	9950	9950	9950	9950	23
547	20240405	111100	137755940	9950	9950	9950	9950	4
548	20240405	111000	137716140	9950	9950	9950	9950	10
549	20240405	110900	137616640	9940	9950	9950	9940	140
550	20240405	110800	136224640	9950	9950	9950	9950	20
551	20240405	110700	136025640	9950	9950	9950	9950	307
552	20240405	110600	132970990	9950	9950	9950	9950	0
553	20240405	110500	132970990	9950	9950	9950	9950	46
554	20240405	110400	132513290	9950	9950	9950	9950	0
555	20240405	110300	132513290	9950	9950	9950	9950	7
556	20240405	110200	132443640	9950	9950	9950	9950	10
557	20240405	110100	132344140	9950	9950	9950	9950	16
558	20240405	110000	132184940	9940	9950	9950	9940	15
559	20240405	105900	132035790	9950	9940	9950	9940	22
560	20240405	105800	131816990	9940	9940	9940	9940	10
561	20240405	105700	131717590	9950	9930	9950	9930	12
562	20240405	105600	131598390	9930	9930	9930	9930	4
563	20240405	105500	131558670	9930	9940	9940	9920	1253
564	20240405	105400	119122260	9950	9960	9970	9950	522
565	20240405	105300	113928120	9950	9950	9950	9950	10
566	20240405	105200	113828620	10000	9990	10000	9950	5024
567	20240405	105100	63796490	10000	10000	10000	10000	0
568	20240405	105000	63796490	10000	10000	10000	10000	16
569	20240405	104900	63636490	9990	9990	9990	9990	14
570	20240405	104800	63496630	9990	9990	9990	9990	0
571	20240405	104700	63496630	9990	9990	9990	9990	14
572	20240405	104600	63356770	9990	9990	9990	9990	0
573	20240405	104500	63356770	9990	9990	9990	9990	12
574	20240405	104400	63236890	9990	9990	9990	9990	0
575	20240405	104300	63236890	9990	9990	9990	9990	2
576	20240405	104200	63216910	9980	9980	9980	9980	10
577	20240405	104100	63117110	9990	9990	9990	9990	9
578	20240405	104000	63027200	9990	10000	10000	9990	86
579	20240405	103900	62167890	10000	10000	10000	10000	29
580	20240405	103800	61877890	10000	10000	10000	10000	9
581	20240405	103700	61787890	9990	9990	9990	9990	1
582	20240405	103600	61777900	9970	9970	9970	9970	0
583	20240405	103500	61777900	9970	9970	9970	9970	0
584	20240405	103400	61777900	9970	9970	9970	9970	0
585	20240405	103300	61777900	9970	9970	9970	9970	423
586	20240405	103200	57560590	9970	9960	9970	9960	340
587	20240405	103100	54173990	9970	9990	9990	9970	24
588	20240405	103000	53934510	9970	10000	10000	9970	2300
589	20240405	102900	30972400	10010	10010	10010	10010	14
590	20240405	102800	30832260	10010	10010	10010	10010	0
591	20240405	102700	30832260	10010	10010	10010	10010	14
592	20240405	102600	30692120	10010	10010	10010	10010	0
593	20240405	102500	30692120	10010	10010	10010	10010	12
594	20240405	102400	30572000	10000	10000	10000	10000	0
595	20240405	102300	30572000	10000	10000	10000	10000	95
596	20240405	102200	29622000	10000	10000	10000	10000	0
597	20240405	102100	29622000	10000	10000	10000	10000	4
598	20240405	102000	29582000	10010	10010	10010	10010	0
599	20240405	101900	29582000	10010	10010	10010	10010	0
600	20240405	101800	29582000	10010	10010	10010	10010	0
601	20240405	101700	29582000	10010	10010	10010	10010	0
602	20240405	101600	29582000	10010	10010	10010	10010	0
603	20240405	101500	29582000	10010	10000	10010	10000	310
604	20240405	101400	26481500	9990	9990	9990	9990	300
605	20240405	101300	23484500	9990	9990	9990	9990	0
606	20240405	101200	23484500	9990	9990	9990	9990	0
607	20240405	101100	23484500	9990	9990	9990	9990	0
608	20240405	101000	23484500	9990	9990	9990	9990	34
609	20240405	100900	23144840	9990	9990	9990	9990	0
610	20240405	100800	23144840	9990	9990	9990	9990	190
611	20240405	100700	21246740	10000	10000	10000	10000	3
612	20240405	100600	21216740	10000	10000	10000	10000	0
613	20240405	100500	21216740	10000	10000	10000	10000	0
614	20240405	100400	21216740	10000	10000	10000	10000	0
615	20240405	100300	21216740	10000	10000	10000	10000	5
616	20240405	100200	21166740	10020	10020	10020	10020	0
617	20240405	100100	21166740	10020	10020	10020	10020	1
618	20240405	100000	21156720	9990	10000	10000	9990	366
619	20240405	095900	17499490	10010	10010	10010	10010	0
620	20240405	095800	17499490	10010	10020	10020	10010	35
621	20240405	095700	17149130	10020	10020	10020	10020	3
622	20240405	095600	17119070	10020	10020	10020	10020	0
623	20240405	095500	17119070	10020	10020	10020	10020	0
624	20240405	095400	17119070	10020	10020	10020	10020	0
625	20240405	095300	17119070	10020	10020	10020	10020	1
626	20240405	095200	17109050	9990	9990	9990	9990	0
627	20240405	095100	17109050	9990	9990	9990	9990	0
628	20240405	095000	17109050	9990	9990	9990	9990	0
629	20240405	094900	17109050	9990	9990	9990	9990	0
630	20240405	094800	17109050	9990	10010	10010	9990	347
631	20240405	094700	13640090	10010	10010	10010	10010	0
632	20240405	094600	13640090	10010	10010	10010	10010	0
633	20240405	094500	13640090	10010	10010	10010	10010	0
634	20240405	094400	13640090	10010	10010	10010	10010	0
635	20240405	094300	13640090	10010	10010	10010	10010	0
636	20240405	094200	13640090	10010	10010	10010	10010	0
637	20240405	094100	13640090	10010	10010	10010	10010	63
638	20240405	094000	13009460	10020	10020	10020	10020	2
639	20240405	093900	12989420	10020	10020	10020	10020	0
640	20240405	093800	12989420	10020	10020	10020	10020	0
641	20240405	093700	12989420	10020	10020	10020	10020	76
642	20240405	093600	12227900	10020	10020	10020	10020	1
643	20240405	093500	12217880	10010	10010	10010	10010	0
644	20240405	093400	12217880	10010	10010	10010	10010	0
645	20240405	093300	12217880	10010	10010	10010	10010	0
646	20240405	093200	12217880	10010	10010	10010	10010	124
647	20240405	093100	10976640	10010	10010	10010	10010	10
648	20240405	093000	10876540	10010	10010	10010	10010	200
649	20240405	092900	8874540	10010	10010	10010	10010	0
650	20240405	092800	8874540	10010	10010	10010	10010	0
651	20240405	092700	8874540	10010	10010	10010	10010	100
652	20240405	092600	7873540	10010	10010	10010	10010	2
653	20240405	092500	7853520	10010	10010	10010	10010	100
654	20240405	092400	6852520	10020	10020	10020	10020	0
655	20240405	092300	6852520	10020	10020	10020	10020	0
656	20240405	092200	6852520	10020	10020	10020	10020	0
657	20240405	092100	6852520	10020	10020	10020	10020	0
658	20240405	092000	6852520	10020	10020	10020	10020	0
659	20240405	091900	6852520	10020	10020	10020	10020	0
660	20240405	091800	6852520	10020	10020	10020	10020	1
661	20240405	091700	6842500	10020	10020	10020	10020	331
662	20240405	091600	3525880	10020	10020	10040	10020	294
663	20240405	091500	579600	10020	10020	10020	10020	1
664	20240405	091400	569580	9990	9990	9990	9990	0
665	20240405	091300	569580	9990	9990	9990	9990	26
666	20240405	091200	309840	10020	10020	10020	10020	0
667	20240405	091100	309840	10020	10020	10020	10020	0
668	20240405	091000	309840	10020	10020	10020	10020	0
669	20240405	090900	309840	10020	10020	10020	10020	0
670	20240405	090800	309840	10020	10020	10020	10020	0
671	20240405	090700	309840	10020	10020	10020	10020	0
672	20240405	090600	309840	10020	10020	10020	10020	0
673	20240405	090500	309840	10020	10020	10020	10020	0
674	20240405	090400	309840	10020	10020	10020	10020	2
675	20240405	090300	289800	10020	10020	10020	10020	0
676	20240405	090200	289800	10020	10020	10020	10020	1
677	20240405	090100	279780	9980	9980	9980	9980	0
678	20240405	090000	279780	9980	10020	10020	9980	28