KissMeData/002720/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	183600	1708244495	5080	5080	5080	5080	11336
3	20240411	183500	1708244495	5080	5080	5080	5080	0
4	20240411	183400	1708244495	5080	5080	5080	5080	0
5	20240411	183300	1708244495	5080	5080	5080	5080	0
6	20240411	183200	1708244495	5080	5080	5080	5080	0
7	20240411	183100	1708244495	5080	5080	5080	5080	0
8	20240411	183000	1708244495	5080	5080	5080	5080	0
9	20240411	182900	1708244495	5080	5080	5080	5080	0
10	20240411	182800	1708244495	5080	5080	5080	5080	0
11	20240411	182700	1708244495	5080	5080	5080	5080	0
12	20240411	182600	1708244495	5080	5080	5080	5080	0
13	20240411	182500	1708244495	5080	5080	5080	5080	0
14	20240411	182400	1708244495	5080	5080	5080	5080	0
15	20240411	182300	1708244495	5080	5080	5080	5080	0
16	20240411	182200	1708244495	5080	5080	5080	5080	0
17	20240411	182100	1708244495	5080	5080	5080	5080	0
18	20240411	182000	1708244495	5080	5080	5080	5080	0
19	20240411	181900	1708244495	5080	5080	5080	5080	0
20	20240411	181800	1708244495	5080	5080	5080	5080	0
21	20240411	181700	1708244495	5080	5080	5080	5080	0
22	20240411	181600	1708244495	5080	5080	5080	5080	0
23	20240411	181500	1708244495	5080	5080	5080	5080	0
24	20240411	181400	1708244495	5080	5080	5080	5080	0
25	20240411	181300	1708244495	5080	5080	5080	5080	0
26	20240411	181200	1708244495	5080	5080	5080	5080	0
27	20240411	181100	1708244495	5080	5080	5080	5080	0
28	20240411	181000	1708244495	5080	5080	5080	5080	0
29	20240411	180900	1708244495	5080	5080	5080	5080	0
30	20240411	180800	1708244495	5080	5080	5080	5080	0
31	20240411	180700	1708244495	5080	5080	5080	5080	0
32	20240411	180600	1708244495	5080	5080	5080	5080	11336
33	20240411	180500	1708244495	5080	5080	5080	5080	0
34	20240411	180400	1708244495	5080	5080	5080	5080	0
35	20240411	180300	1708244495	5080	5080	5080	5080	0
36	20240411	180200	1708244495	5080	5080	5080	5080	0
37	20240411	180100	1708244495	5080	5080	5080	5080	0
38	20240411	180000	1708244495	5080	5080	5080	5080	0
39	20240411	175900	1708244495	5080	5080	5080	5080	0
40	20240411	175800	1708244495	5080	5080	5080	5080	0
41	20240411	175700	1708244495	5080	5080	5080	5080	0
42	20240411	175600	1708244495	5080	5080	5080	5080	0
43	20240411	175500	1708244495	5080	5080	5080	5080	0
44	20240411	175400	1708244495	5080	5080	5080	5080	0
45	20240411	175300	1708244495	5080	5080	5080	5080	0
46	20240411	175200	1708244495	5080	5080	5080	5080	0
47	20240411	175100	1708244495	5080	5080	5080	5080	0
48	20240411	175000	1708244495	5080	5080	5080	5080	0
49	20240411	174900	1708244495	5080	5080	5080	5080	0
50	20240411	174800	1708244495	5080	5080	5080	5080	0
51	20240411	174700	1708244495	5080	5080	5080	5080	0
52	20240411	174600	1708244495	5080	5080	5080	5080	0
53	20240411	174500	1708244495	5080	5080	5080	5080	0
54	20240411	174400	1708244495	5080	5080	5080	5080	0
55	20240411	174300	1708244495	5080	5080	5080	5080	0
56	20240411	174200	1708244495	5080	5080	5080	5080	0
57	20240411	174100	1708244495	5080	5080	5080	5080	0
58	20240411	174000	1708244495	5080	5080	5080	5080	0
59	20240411	173900	1708244495	5080	5080	5080	5080	0
60	20240411	173800	1708244495	5080	5080	5080	5080	0
61	20240411	173700	1708244495	5080	5080	5080	5080	0
62	20240411	173600	1708244495	5080	5080	5080	5080	11336
63	20240411	173500	1708244495	5080	5080	5080	5080	0
64	20240411	173400	1708244495	5080	5080	5080	5080	0
65	20240411	173300	1708244495	5080	5080	5080	5080	0
66	20240411	173200	1708244495	5080	5080	5080	5080	0
67	20240411	173100	1708244495	5080	5080	5080	5080	0
68	20240411	173000	1708244495	5080	5080	5080	5080	0
69	20240411	172900	1708244495	5080	5080	5080	5080	0
70	20240411	172800	1708244495	5080	5080	5080	5080	0
71	20240411	172700	1708244495	5080	5080	5080	5080	0
72	20240411	172600	1708244495	5080	5080	5080	5080	0
73	20240411	172500	1708244495	5080	5080	5080	5080	0
74	20240411	172400	1708244495	5080	5080	5080	5080	0
75	20240411	172300	1708244495	5080	5080	5080	5080	0
76	20240411	172200	1708244495	5080	5080	5080	5080	0
77	20240411	172100	1708244495	5080	5080	5080	5080	0
78	20240411	172000	1708244495	5080	5080	5080	5080	0
79	20240411	171900	1708244495	5080	5080	5080	5080	0
80	20240411	171800	1708244495	5080	5080	5080	5080	0
81	20240411	171700	1708244495	5080	5080	5080	5080	0
82	20240411	171600	1708244495	5080	5080	5080	5080	0
83	20240411	171500	1708244495	5080	5080	5080	5080	0
84	20240411	171400	1708244495	5080	5080	5080	5080	0
85	20240411	171300	1708244495	5080	5080	5080	5080	0
86	20240411	171200	1708244495	5080	5080	5080	5080	0
87	20240411	171100	1708244495	5080	5080	5080	5080	0
88	20240411	171000	1708244495	5080	5080	5080	5080	0
89	20240411	170900	1708244495	5080	5080	5080	5080	0
90	20240411	170800	1708244495	5080	5080	5080	5080	0
91	20240411	170700	1708244495	5080	5080	5080	5080	0
92	20240411	170600	1708244495	5080	5080	5080	5080	11336
93	20240411	170500	1708244495	5080	5080	5080	5080	0
94	20240411	170400	1708244495	5080	5080	5080	5080	0
95	20240411	170300	1708244495	5080	5080	5080	5080	0
96	20240411	170200	1708244495	5080	5080	5080	5080	0
97	20240411	170100	1708244495	5080	5080	5080	5080	0
98	20240411	170000	1708244495	5080	5080	5080	5080	0
99	20240411	165900	1708244495	5080	5080	5080	5080	0
100	20240411	165800	1708244495	5080	5080	5080	5080	0
101	20240411	165700	1708244495	5080	5080	5080	5080	0
102	20240411	165600	1708244495	5080	5080	5080	5080	0
103	20240411	165500	1708244495	5080	5080	5080	5080	0
104	20240411	165400	1708244495	5080	5080	5080	5080	0
105	20240411	165300	1708244495	5080	5080	5080	5080	0
106	20240411	165200	1708244495	5080	5080	5080	5080	0
107	20240411	165100	1708244495	5080	5080	5080	5080	0
108	20240411	165000	1708244495	5080	5080	5080	5080	0
109	20240411	164900	1708244495	5080	5080	5080	5080	0
110	20240411	164800	1708244495	5080	5080	5080	5080	0
111	20240411	164700	1708244495	5080	5080	5080	5080	0
112	20240411	164600	1708244495	5080	5080	5080	5080	0
113	20240411	164500	1708244495	5080	5080	5080	5080	0
114	20240411	164400	1708244495	5080	5080	5080	5080	0
115	20240411	164300	1708244495	5080	5080	5080	5080	0
116	20240411	164200	1708244495	5080	5080	5080	5080	0
117	20240411	164100	1708244495	5080	5080	5080	5080	0
118	20240411	164000	1708244495	5080	5080	5080	5080	0
119	20240411	163900	1708244495	5080	5080	5080	5080	0
120	20240411	163800	1708244495	5080	5080	5080	5080	0
121	20240411	163700	1708244495	5080	5080	5080	5080	0
122	20240411	163600	1708244495	5080	5080	5080	5080	11336
123	20240411	163500	1708244495	5080	5080	5080	5080	0
124	20240411	163400	1708244495	5080	5080	5080	5080	0
125	20240411	163300	1708244495	5080	5080	5080	5080	0
126	20240411	163200	1708244495	5080	5080	5080	5080	0
127	20240411	163100	1708244495	5080	5080	5080	5080	0
128	20240411	163000	1708244495	5080	5080	5080	5080	0
129	20240411	162900	1708244495	5080	5080	5080	5080	0
130	20240411	162800	1708244495	5080	5080	5080	5080	0
131	20240411	162700	1708244495	5080	5080	5080	5080	0
132	20240411	162600	1708244495	5080	5080	5080	5080	0
133	20240411	162500	1708244495	5080	5080	5080	5080	0
134	20240411	162400	1708244495	5080	5080	5080	5080	0
135	20240411	162300	1708244495	5080	5080	5080	5080	0
136	20240411	162200	1708244495	5080	5080	5080	5080	0
137	20240411	162100	1708244495	5080	5080	5080	5080	0
138	20240411	162000	1708244495	5080	5080	5080	5080	0
139	20240411	161900	1708244495	5080	5080	5080	5080	0
140	20240411	161800	1708244495	5080	5080	5080	5080	0
141	20240411	161700	1708244495	5080	5080	5080	5080	0
142	20240411	161600	1708244495	5080	5080	5080	5080	0
143	20240411	161500	1708244495	5080	5080	5080	5080	0
144	20240411	161400	1708244495	5080	5080	5080	5080	0
145	20240411	161300	1708244495	5080	5080	5080	5080	0
146	20240411	161200	1708244495	5080	5080	5080	5080	0
147	20240411	161100	1708244495	5080	5080	5080	5080	0
148	20240411	161000	1708244495	5080	5080	5080	5080	0
149	20240411	160900	1708244495	5080	5080	5080	5080	0
150	20240411	160800	1708244495	5080	5080	5080	5080	0
151	20240411	160700	1708244495	5080	5080	5080	5080	0
152	20240411	160600	1708244495	5080	5080	5080	5080	11336
153	20240411	160500	1708244495	5080	5080	5080	5080	0
154	20240411	160400	1708244495	5080	5080	5080	5080	0
155	20240411	160300	1708244495	5080	5080	5080	5080	0
156	20240411	160200	1708244495	5080	5080	5080	5080	0
157	20240411	160100	1708244495	5080	5080	5080	5080	0
158	20240411	160000	1708244495	5080	5080	5080	5080	0
159	20240411	155900	1708244495	5080	5080	5080	5080	0
160	20240411	155800	1708244495	5080	5080	5080	5080	0
161	20240411	155700	1708244495	5080	5080	5080	5080	0
162	20240411	155600	1708244495	5080	5080	5080	5080	0
163	20240411	155500	1708244495	5080	5080	5080	5080	0
164	20240411	155400	1708244495	5080	5080	5080	5080	0
165	20240411	155300	1708244495	5080	5080	5080	5080	0
166	20240411	155200	1708244495	5080	5080	5080	5080	0
167	20240411	155100	1708244495	5080	5080	5080	5080	0
168	20240411	155000	1708244495	5080	5080	5080	5080	0
169	20240411	154900	1708244495	5080	5080	5080	5080	0
170	20240411	154800	1708244495	5080	5080	5080	5080	0
171	20240411	154700	1708244495	5080	5080	5080	5080	0
172	20240411	154600	1708244495	5080	5080	5080	5080	0
173	20240411	154500	1708244495	5080	5080	5080	5080	0
174	20240411	154400	1708244495	5080	5080	5080	5080	0
175	20240411	154300	1708244495	5080	5080	5080	5080	0
176	20240411	154200	1708244495	5080	5080	5080	5080	0
177	20240411	154100	1708244495	5080	5080	5080	5080	0
178	20240411	154000	1708244495	5080	5080	5080	5080	0
179	20240411	153900	1708244495	5080	5080	5080	5080	0
180	20240411	153800	1708244495	5080	5080	5080	5080	0
181	20240411	153700	1708244495	5080	5080	5080	5080	0
182	20240411	153600	1708244495	5080	5080	5080	5080	11336
183	20240411	153500	1708244495	5080	5080	5080	5080	0
184	20240411	153400	1708244495	5080	5080	5080	5080	0
185	20240411	153300	1708244495	5080	5080	5080	5080	0
186	20240411	153200	1708244495	5080	5080	5080	5080	0
187	20240411	153100	1708244495	5080	5080	5080	5080	0
188	20240411	153000	1708244495	5080	5080	5080	5080	11336
189	20240411	152900	1650657615	5100	5100	5100	5100	0
190	20240411	152800	1650657615	5100	5100	5100	5100	0
191	20240411	152700	1650657615	5100	5100	5100	5100	0
192	20240411	152600	1650657615	5100	5100	5100	5100	0
193	20240411	152500	1650657615	5100	5100	5100	5100	0
194	20240411	152400	1650657615	5100	5100	5100	5100	0
195	20240411	152300	1650657615	5100	5100	5100	5100	0
196	20240411	152200	1650657615	5100	5100	5100	5100	0
197	20240411	152100	1650657615	5100	5100	5100	5100	0
198	20240411	152000	1650657615	5100	5100	5100	5100	0
199	20240411	151900	1650657615	5100	5070	5100	5070	3674
200	20240411	151800	1631970235	5070	5050	5070	5050	31
201	20240411	151700	1631813365	5050	5050	5050	5050	1386
202	20240411	151600	1624814065	5040	5050	5050	5040	2375
203	20240411	151500	1612834355	5060	5050	5060	5050	495
204	20240411	151400	1610332965	5050	5050	5050	5050	33
205	20240411	151300	1610166315	5060	5060	5060	5050	3071
206	20240411	151200	1594646765	5060	5060	5060	5060	2
207	20240411	151100	1594636645	5020	5050	5050	5020	4045
208	20240411	151000	1574280795	5060	5060	5060	5040	784
209	20240411	150900	1570323835	5050	5060	5060	5050	190
210	20240411	150800	1569363335	5060	5060	5060	5050	238
211	20240411	150700	1568160515	5060	5060	5060	5060	0
212	20240411	150600	1568160515	5060	5050	5060	5050	137
213	20240411	150500	1567468095	5050	5060	5060	5050	301
214	20240411	150400	1565948035	5060	5060	5070	5060	265
215	20240411	150300	1564607115	5070	5070	5070	5070	16
216	20240411	150200	1564525995	5080	5060	5080	5060	31
217	20240411	150100	1564368575	5060	5060	5060	5060	2
218	20240411	150000	1564358455	5060	5060	5070	5060	34
219	20240411	145900	1564186385	5070	5080	5080	5070	25
220	20240411	145800	1564059625	5070	5080	5080	5070	883
221	20240411	145700	1559573995	5070	5060	5070	5060	69
222	20240411	145600	1559224195	5070	5080	5080	5070	230
223	20240411	145500	1558056995	5070	5060	5070	5060	546
224	20240411	145400	1555293455	5080	5070	5080	5070	1415
225	20240411	145300	1548117445	5060	5050	5070	5040	65
226	20240411	145200	1547788475	5040	5060	5060	5040	5102
227	20240411	145100	1522015955	5060	5070	5070	5060	56
228	20240411	145000	1521732065	5070	5070	5070	5070	2668
229	20240411	144900	1508205305	5080	5080	5080	5080	333
230	20240411	144800	1506513665	5080	5080	5080	5080	201
231	20240411	144700	1505492585	5070	5070	5070	5070	146
232	20240411	144600	1504752365	5070	5060	5070	5060	13
233	20240411	144500	1504686535	5060	5060	5060	5060	1018
234	20240411	144400	1499535455	5070	5060	5070	5060	61
235	20240411	144300	1499226195	5060	5050	5060	5050	222
236	20240411	144200	1498103175	5050	5060	5060	5050	24
237	20240411	144100	1497981955	5060	5060	5060	5060	1
238	20240411	144000	1497976895	5030	5060	5060	5030	7251
239	20240411	143900	1461368695	5060	5080	5080	5060	924
240	20240411	143800	1456684155	5090	5090	5090	5090	0
241	20240411	143700	1456684155	5090	5090	5090	5090	1
242	20240411	143600	1456679065	5080	5080	5080	5080	382
243	20240411	143500	1454738505	5100	5100	5100	5100	1
244	20240411	143400	1454733405	5070	5070	5070	5070	1
245	20240411	143300	1454728335	5100	5100	5100	5100	7
246	20240411	143200	1454692635	5070	5100	5100	5070	294
247	20240411	143100	1453198635	5100	5110	5120	5100	212
248	20240411	143000	1452113635	5120	5110	5120	5110	80
249	20240411	142900	1451704055	5120	5120	5120	5120	57
250	20240411	142800	1451412215	5120	5100	5120	5100	4853
251	20240411	142700	1426582465	5100	5100	5100	5100	5
252	20240411	142600	1426556965	5100	5080	5100	5070	2301
253	20240411	142500	1414837895	5090	5090	5090	5090	196
254	20240411	142400	1413840255	5090	5080	5090	5080	310
255	20240411	142300	1412265355	5080	5080	5090	5080	559
256	20240411	142200	1409421055	5090	5070	5090	5070	1867
257	20240411	142100	1399941485	5070	5050	5070	5050	612
258	20240411	142000	1396845505	5050	5050	5050	5050	100
259	20240411	141900	1396340505	5050	5040	5050	5040	21
260	20240411	141800	1396234645	5050	5050	5060	5040	904
261	20240411	141700	1391675455	5060	5050	5060	5050	16
262	20240411	141600	1391594645	5070	5070	5070	5070	133
263	20240411	141500	1390920335	5070	5060	5070	5060	1000
264	20240411	141400	1385851725	5060	5050	5060	5050	23
265	20240411	141300	1385735525	5050	5030	5050	5030	205
266	20240411	141200	1384704245	5050	5050	5050	5050	667
267	20240411	141100	1381335895	5030	5040	5050	5030	1012
268	20240411	141000	1376225695	5040	5040	5050	5040	56
269	20240411	140900	1375942915	5050	5030	5050	5030	51
270	20240411	140800	1375686365	5050	5040	5050	5040	1000
271	20240411	140700	1370637865	5030	5030	5030	5030	371
272	20240411	140600	1368771735	5020	5020	5020	5020	100
273	20240411	140500	1368269735	5030	5030	5030	5020	363
274	20240411	140400	1366446195	5030	5040	5050	5030	182
275	20240411	140300	1365530675	5040	5050	5050	5040	18
276	20240411	140200	1365439945	5060	5020	5060	5010	2948
277	20240411	140100	1350591285	5020	5020	5020	5020	229
278	20240411	140000	1349441705	5020	5000	5020	4995	242
279	20240411	135900	1348229295	5010	5000	5010	5000	914
280	20240411	135800	1343659285	5000	5000	5000	5000	1372
281	20240411	135700	1336799285	5000	5000	5000	5000	12
282	20240411	135600	1336739285	5000	5000	5000	5000	1
283	20240411	135500	1336734285	4995	5000	5000	4995	20
284	20240411	135400	1336634375	5000	5000	5000	5000	0
285	20240411	135300	1336634375	5000	4995	5000	4985	75
286	20240411	135200	1336260290	4995	4995	4995	4995	1
287	20240411	135100	1336255295	4985	4985	4985	4985	2110
288	20240411	135000	1325736945	4980	4995	5000	4980	3084
289	20240411	134900	1310363780	5000	5000	5000	5000	0
290	20240411	134800	1310363780	5000	5010	5010	5000	2084
291	20240411	134700	1299940000	5010	5020	5020	5010	312
292	20240411	134600	1298376860	5010	5010	5010	5010	9
293	20240411	134500	1298331770	5010	5020	5020	5010	33
294	20240411	134400	1298166390	5020	5020	5020	5020	124
295	20240411	134300	1297543910	5020	5020	5020	5020	119
296	20240411	134200	1296946530	5020	5020	5020	5020	20
297	20240411	134100	1296846130	5020	5020	5020	5020	0
298	20240411	134000	1296846130	5020	5020	5020	5000	2786
299	20240411	133900	1282912060	5010	5000	5010	5000	69
300	20240411	133800	1282566560	5000	5010	5010	5000	2554
301	20240411	133700	1269782620	5020	5010	5020	5010	1987
302	20240411	133600	1259827720	5010	5010	5010	5010	0
303	20240411	133500	1259827720	5010	5010	5010	5010	0
304	20240411	133400	1259827720	5010	5010	5010	5000	225
305	20240411	133300	1258702470	5010	5010	5010	5010	15
306	20240411	133200	1258627320	5010	5010	5010	5010	10
307	20240411	133100	1258577220	5000	4995	5000	4995	387
308	20240411	133000	1256642900	4990	4990	4990	4985	1459
309	20240411	132900	1249362495	4990	4990	4990	4990	44
310	20240411	132800	1249142935	4990	4990	4990	4990	9
311	20240411	132700	1249098025	4990	4990	4990	4990	168
312	20240411	132600	1248259705	4990	4985	4990	4985	978
313	20240411	132500	1243380875	4980	4975	4980	4975	2764
314	20240411	132400	1229617470	4975	4975	4975	4975	426
315	20240411	132300	1227498120	4975	4975	4975	4975	13
316	20240411	132200	1227433445	4975	4985	4985	4975	329
317	20240411	132100	1225795045	4980	4985	4985	4980	171
318	20240411	132000	1224942715	4985	4985	4985	4985	16
319	20240411	131900	1224862955	4985	4985	4985	4985	34
320	20240411	131800	1224693465	4985	4975	4985	4975	55
321	20240411	131700	1224419380	4970	4970	4970	4970	157
322	20240411	131600	1223639090	4965	4990	4990	4965	4172
323	20240411	131500	1202894980	4985	4985	4985	4985	20
324	20240411	131400	1202795280	4990	4990	4990	4980	203
325	20240411	131300	1201784130	4985	4985	4985	4985	0
326	20240411	131200	1201784130	4985	4990	4990	4985	481
327	20240411	131100	1199385785	4990	4990	4990	4990	267
328	20240411	131000	1198053455	4990	4990	4990	4990	625
329	20240411	130900	1194934705	4990	4990	4990	4990	4
330	20240411	130800	1194914745	4990	5000	5000	4990	289
331	20240411	130700	1193471870	5000	5000	5000	5000	243
332	20240411	130600	1192256870	4995	4995	4995	4995	6
333	20240411	130500	1192226900	4995	4995	4995	4995	7
334	20240411	130400	1192191935	4995	4990	4995	4990	696
335	20240411	130300	1188718395	4990	4990	4990	4990	14
336	20240411	130200	1188648535	4990	4985	4990	4985	1427
337	20240411	130100	1181529165	4980	4980	4980	4980	2
338	20240411	130000	1181519205	4975	4980	4980	4970	1696
339	20240411	125900	1173086105	4970	4975	4975	4970	1171
340	20240411	125800	1167266110	4975	4990	4990	4975	6359
341	20240411	125700	1135586220	4990	4990	4990	4990	88
342	20240411	125600	1135147100	4990	4995	4995	4990	1402
343	20240411	125500	1128151085	4990	4990	4990	4990	200
344	20240411	125400	1127153085	4990	4990	4990	4990	251
345	20240411	125300	1125900595	4990	4990	4990	4990	1439
346	20240411	125200	1118719985	4990	4995	4995	4990	306
347	20240411	125100	1117193015	4995	4995	4995	4995	247
348	20240411	125000	1115959250	4995	4990	4995	4990	1366
349	20240411	124900	1109139880	4990	4995	4995	4990	926
350	20240411	124800	1104517345	5000	5000	5000	5000	5
351	20240411	124700	1104492345	5000	4995	5000	4995	712
352	20240411	124600	1100934740	4995	4995	4995	4995	22
353	20240411	124500	1100824850	4990	5000	5000	4990	635
354	20240411	124400	1097655975	5000	5000	5000	5000	104
355	20240411	124300	1097135975	5010	5000	5010	5000	600
356	20240411	124200	1094132305	4990	4995	4995	4990	1107
357	20240411	124100	1088605220	4995	5000	5000	4995	1246
358	20240411	124000	1082377920	5000	5000	5000	4995	2724
359	20240411	123900	1068757970	5000	5010	5010	5000	160
360	20240411	123800	1067957470	5010	5010	5010	5010	8
361	20240411	123700	1067917390	5010	5010	5010	5010	15
362	20240411	123600	1067842240	5000	5010	5010	5000	103
363	20240411	123500	1067327210	4990	4990	4990	4990	0
364	20240411	123400	1067327210	4990	4990	4990	4990	41
365	20240411	123300	1067122620	4990	5000	5010	4990	2958
366	20240411	123200	1052347320	5000	5000	5000	5000	1
367	20240411	123100	1052342320	5010	5010	5010	5000	4003
368	20240411	123000	1032327290	5010	5010	5010	5000	339
369	20240411	122900	1030632080	5000	5000	5000	5000	0
370	20240411	122800	1030632080	5000	5020	5020	5000	895
371	20240411	122700	1026152520	5040	5040	5040	5040	0
372	20240411	122600	1026152520	5040	5040	5040	5040	0
373	20240411	122500	1026152520	5040	5010	5040	5010	1321
374	20240411	122400	1019499150	5010	5030	5030	5010	1060
375	20240411	122300	1014187280	5030	5030	5030	5030	20
376	20240411	122200	1014086680	5030	5030	5030	5030	0
377	20240411	122100	1014086680	5030	5010	5030	5010	417
378	20240411	122000	1011991220	5000	5020	5020	5000	10761
379	20240411	121900	958166600	5020	5020	5030	5020	2900
380	20240411	121800	943608330	5020	5030	5030	5020	289
381	20240411	121700	942157510	5020	5020	5020	5020	100
382	20240411	121600	941655510	5020	5030	5030	5020	400
383	20240411	121500	939646510	5050	5050	5050	5050	2
384	20240411	121400	939636410	5040	5040	5040	5040	107
385	20240411	121300	939097130	5050	5040	5050	5040	6
386	20240411	121200	939066880	5040	5030	5040	5030	110
387	20240411	121100	938513480	5030	5020	5040	5020	192
388	20240411	121000	937546610	5020	5020	5020	5020	0
389	20240411	120900	937546610	5020	5030	5030	5020	301
390	20240411	120800	936035490	5050	5050	5050	5050	110
391	20240411	120700	935479990	5020	5020	5020	5020	100
392	20240411	120600	934977990	5050	5030	5050	5020	353
393	20240411	120500	933205750	5050	5030	5050	5030	295
394	20240411	120400	931721120	5030	5040	5040	5030	60
395	20240411	120300	931419220	5030	5020	5030	5010	6701
396	20240411	120200	897841640	5020	5030	5030	5020	110
397	20240411	120100	897288430	5020	5020	5050	5020	1902
398	20240411	120000	887731390	5020	5040	5050	5020	7554
399	20240411	115900	849745080	5050	5050	5050	5050	50
400	20240411	115800	849492580	5050	5050	5050	5050	0
401	20240411	115700	849492580	5050	5050	5050	5050	184
402	20240411	115600	848563380	5050	5050	5050	5050	783
403	20240411	115500	844609230	5060	5050	5060	5050	115
404	20240411	115400	844027340	5050	5060	5060	5050	651
405	20240411	115300	840738790	5050	5060	5060	5050	201
406	20240411	115200	839721740	5060	5060	5060	5060	303
407	20240411	115100	838188560	5060	5060	5060	5060	352
408	20240411	115000	836407440	5060	5070	5070	5060	190
409	20240411	114900	835444540	5070	5060	5070	5060	550
410	20240411	114800	832661530	5060	5050	5060	5050	832
411	20240411	114700	828455110	5050	5040	5050	5040	1229
412	20240411	114600	822248770	5050	5040	5050	5040	199
413	20240411	114500	821245790	5050	5050	5050	5050	20
414	20240411	114400	821144790	5040	5050	5050	5040	100
415	20240411	114300	820640780	5050	5050	5050	5050	87
416	20240411	114200	820201430	5040	5040	5040	5040	0
417	20240411	114100	820201430	5040	5040	5050	5040	5
418	20240411	114000	820176220	5040	5050	5050	5040	266
419	20240411	113900	818835430	5050	5050	5050	5050	18
420	20240411	113800	818744530	5050	5050	5060	5040	2225
421	20240411	113700	807527290	5040	5040	5040	5040	10
422	20240411	113600	807476890	5030	5050	5050	5030	3500
423	20240411	113500	789853490	5050	5050	5050	5050	3
424	20240411	113400	789838340	5050	5050	5050	5050	1
425	20240411	113300	789833290	5050	5050	5050	5050	1500
426	20240411	113200	782258290	5060	5050	5060	5050	776
427	20240411	113100	778337310	5050	5050	5060	5050	491
428	20240411	113000	775857630	5050	5060	5060	5050	51
429	20240411	112900	775600070	5060	5060	5060	5060	292
430	20240411	112800	774122550	5070	5060	5070	5030	5696
431	20240411	112700	745388080	5060	5060	5070	5060	148
432	20240411	112600	744638800	5070	5070	5070	5060	103
433	20240411	112500	744117560	5060	5070	5070	5060	203
434	20240411	112400	743089410	5070	5070	5070	5070	0
435	20240411	112300	743089410	5070	5060	5070	5060	127
436	20240411	112200	742446750	5060	5060	5060	5060	200
437	20240411	112100	741434750	5060	5060	5060	5060	163
438	20240411	112000	740609970	5050	5050	5050	5050	0
439	20240411	111900	740609970	5050	5050	5050	5050	300
440	20240411	111800	739094970	5050	5060	5060	5050	105
441	20240411	111700	738563680	5060	5060	5070	5050	699
442	20240411	111600	735027840	5070	5070	5070	5070	65
443	20240411	111500	734698290	5070	5070	5070	5070	76
444	20240411	111400	734312970	5060	5060	5070	5060	50
445	20240411	111300	734059670	5070	5070	5070	5060	172
446	20240411	111200	733187970	5070	5070	5070	5070	20
447	20240411	111100	733086570	5060	5060	5060	5060	20
448	20240411	111000	732985370	5060	5060	5070	5060	153
449	20240411	110900	732211100	5060	5060	5060	5060	100
450	20240411	110800	731705100	5060	5070	5070	5060	353
451	20240411	110700	729917380	5090	5070	5090	5070	86
452	20240411	110600	729481240	5060	5060	5060	5060	160
453	20240411	110500	728671640	5060	5060	5060	5060	380
454	20240411	110400	726748840	5060	5080	5080	5060	296
455	20240411	110300	725248410	5080	5080	5080	5080	100
456	20240411	110200	724740410	5070	5070	5070	5070	0
457	20240411	110100	724740410	5070	5070	5070	5070	0
458	20240411	110000	724740410	5070	5070	5070	5060	230
459	20240411	105900	723574930	5070	5070	5070	5070	0
460	20240411	105800	723574930	5070	5070	5070	5070	30
461	20240411	105700	723422830	5070	5070	5070	5070	20
462	20240411	105600	723321430	5070	5070	5070	5070	222
463	20240411	105500	722195890	5060	5060	5060	5060	1502
464	20240411	105400	714595770	5090	5090	5090	5090	5
465	20240411	105300	714570320	5120	5060	5120	5050	2300
466	20240411	105200	702928480	5060	5060	5060	5060	0
467	20240411	105100	702928480	5060	5080	5080	5060	1735
468	20240411	105000	694140610	5070	5080	5080	5070	148
469	20240411	104900	693388860	5070	5070	5070	5070	0
470	20240411	104800	693388860	5070	5070	5070	5070	100
471	20240411	104700	692881860	5080	5070	5080	5070	1617
472	20240411	104600	684682650	5080	5070	5080	5070	3354
473	20240411	104500	667645770	5070	5080	5080	5070	6027
474	20240411	104400	637088870	5080	5080	5080	5070	688
475	20240411	104300	633597110	5080	5080	5080	5080	5994
476	20240411	104200	603147590	5080	5090	5090	5080	389
477	20240411	104100	601167750	5090	5090	5090	5090	348
478	20240411	104000	599396430	5090	5100	5100	5090	1737
479	20240411	103900	590554100	5110	5120	5120	5110	26
480	20240411	103800	590421230	5120	5110	5120	5110	200
481	20240411	103700	589398730	5100	5090	5100	5090	519
482	20240411	103600	586757010	5100	5100	5100	5100	10
483	20240411	103500	586706010	5100	5100	5100	5100	0
484	20240411	103400	586706010	5100	5100	5100	5100	0
485	20240411	103300	586706010	5100	5110	5110	5100	507
486	20240411	103200	584116300	5100	5100	5100	5100	47
487	20240411	103100	583876600	5100	5090	5100	5090	302
488	20240411	103000	582339400	5090	5090	5090	5090	0
489	20240411	102900	582339400	5090	5090	5090	5090	2210
490	20240411	102800	571090500	5090	5110	5110	5090	3371
491	20240411	102700	553902060	5100	5110	5110	5100	939
492	20240411	102600	549108890	5110	5110	5110	5110	300
493	20240411	102500	547575890	5110	5110	5110	5110	181
494	20240411	102400	546650980	5110	5110	5110	5110	40
495	20240411	102300	546446580	5110	5110	5110	5100	1689
496	20240411	102200	537819370	5110	5100	5110	5100	1121
497	20240411	102100	532092250	5090	5090	5090	5090	2
498	20240411	102000	532082070	5080	5080	5080	5080	0
499	20240411	101900	532082070	5080	5090	5090	5080	754
500	20240411	101800	528244230	5100	5100	5100	5100	1765
501	20240411	101700	519242730	5110	5120	5120	5110	41
502	20240411	101600	519033200	5120	5110	5120	5110	12
503	20240411	101500	518971870	5100	5100	5100	5100	261
504	20240411	101400	517640770	5100	5100	5100	5100	1
505	20240411	101300	517635670	5090	5100	5100	5090	20
506	20240411	101200	517533750	5090	5100	5100	5090	100
507	20240411	101100	517024630	5100	5100	5100	5100	0
508	20240411	101000	517024630	5100	5100	5100	5100	144
509	20240411	100900	516290230	5100	5110	5110	5100	915
510	20240411	100800	511623680	5100	5100	5100	5100	0
511	20240411	100700	511623680	5100	5100	5110	5100	45
512	20240411	100600	511393980	5090	5110	5110	5090	501
513	20240411	100500	508843090	5100	5100	5100	5100	168
514	20240411	100400	507986290	5110	5110	5110	5110	0
515	20240411	100300	507986290	5110	5110	5110	5110	172
516	20240411	100200	507107370	5110	5110	5110	5110	0
517	20240411	100100	507107370	5110	5110	5110	5110	0
518	20240411	100000	507107370	5110	5130	5130	5110	60
519	20240411	095900	506800100	5130	5130	5140	5130	244
520	20240411	095800	505546380	5140	5120	5140	5120	658
521	20240411	095700	502172750	5120	5120	5120	5120	8
522	20240411	095600	502131790	5120	5120	5120	5120	12
523	20240411	095500	502070350	5120	5110	5120	5110	995
524	20240411	095400	496981380	5110	5110	5110	5110	0
525	20240411	095300	496981380	5110	5110	5110	5110	10
526	20240411	095200	496930280	5090	5090	5090	5090	0
527	20240411	095100	496930280	5090	5120	5120	5090	301
528	20240411	095000	495396180	5110	5100	5110	5100	1221
529	20240411	094900	489159060	5110	5100	5110	5100	84
530	20240411	094800	488730650	5110	5100	5110	5090	288
531	20240411	094700	487260760	5110	5100	5110	5100	200
532	20240411	094600	486239840	5100	5100	5100	5100	413
533	20240411	094500	484133540	5090	5090	5090	5090	189
534	20240411	094400	483171530	5090	5090	5090	5090	436
535	20240411	094300	480952290	5090	5090	5090	5090	370
536	20240411	094200	479068990	5090	5090	5090	5090	533
537	20240411	094100	476356020	5090	5090	5090	5090	10
538	20240411	094000	476305120	5100	5100	5100	5100	1
539	20240411	093900	476300020	5110	5110	5110	5110	202
540	20240411	093800	475267800	5090	5090	5090	5090	41
541	20240411	093700	475059110	5090	5090	5090	5090	39
542	20240411	093600	474860600	5070	5080	5080	5070	3005
543	20240411	093500	459612100	5080	5090	5090	5080	2928
544	20240411	093400	444734000	5090	5100	5100	5090	402
545	20240411	093300	442683900	5100	5100	5100	5100	18
546	20240411	093200	442592100	5100	5100	5100	5100	673
547	20240411	093100	439159800	5110	5100	5110	5100	355
548	20240411	093000	437347270	5090	5090	5090	5090	491
549	20240411	092900	434848080	5090	5080	5090	5080	149
550	20240411	092800	434090700	5080	5080	5080	5070	512
551	20240411	092700	431489840	5090	5080	5090	5080	82
552	20240411	092600	431073270	5080	5080	5080	5080	66
553	20240411	092500	430737990	5080	5070	5080	5070	20
554	20240411	092400	430636490	5070	5070	5080	5070	76
555	20240411	092300	430251070	5070	5080	5080	5070	1250
556	20240411	092200	423902070	5080	5080	5080	5070	101
557	20240411	092100	423389000	5070	5070	5100	5070	292
558	20240411	092000	421903490	5070	5080	5080	5070	578
559	20240411	091900	418970170	5100	5100	5110	5100	1896
560	20240411	091800	409294570	5100	5080	5100	5060	5610
561	20240411	091700	380745820	5070	5080	5090	5070	979
562	20240411	091600	375773400	5080	5090	5090	5070	568
563	20240411	091500	372889450	5090	5080	5090	5070	9726
564	20240411	091400	323431930	5090	5110	5110	5090	163
565	20240411	091300	322601960	5090	5070	5090	5070	1146
566	20240411	091200	316788240	5070	5090	5120	5070	4084
567	20240411	091100	296037000	5090	5100	5120	5090	6060
568	20240411	091000	265152160	5120	5130	5130	5100	3249
569	20240411	090900	248509590	5130	5120	5130	5120	582
570	20240411	090800	245525370	5120	5120	5120	5120	75
571	20240411	090700	245141370	5110	5110	5110	5100	7550
572	20240411	090600	206560970	5110	5160	5160	5110	10378
573	20240411	090500	153300040	5150	5140	5150	5130	2199
574	20240411	090400	142002190	5140	5180	5180	5140	8235
575	20240411	090300	99604950	5180	5130	5180	5130	6808
576	20240411	090200	64496480	5130	5150	5150	5130	1780
577	20240411	090100	55353340	5150	5150	5150	5150	482
578	20240411	090000	52871040	5140	5150	5150	5140	10201