KissMeData/020120/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	185900	283739525	5060	5060	5060	5060	2084
3	20240403	185800	283739525	5060	5060	5060	5060	0
4	20240403	185700	283739525	5060	5060	5060	5060	0
5	20240403	185600	283739525	5060	5060	5060	5060	0
6	20240403	185500	283739525	5060	5060	5060	5060	0
7	20240403	185400	283739525	5060	5060	5060	5060	0
8	20240403	185300	283739525	5060	5060	5060	5060	0
9	20240403	185200	283739525	5060	5060	5060	5060	0
10	20240403	185100	283739525	5060	5060	5060	5060	0
11	20240403	185000	283739525	5060	5060	5060	5060	0
12	20240403	184900	283739525	5060	5060	5060	5060	0
13	20240403	184800	283739525	5060	5060	5060	5060	0
14	20240403	184700	283739525	5060	5060	5060	5060	0
15	20240403	184600	283739525	5060	5060	5060	5060	0
16	20240403	184500	283739525	5060	5060	5060	5060	0
17	20240403	184400	283739525	5060	5060	5060	5060	0
18	20240403	184300	283739525	5060	5060	5060	5060	0
19	20240403	184200	283739525	5060	5060	5060	5060	0
20	20240403	184100	283739525	5060	5060	5060	5060	0
21	20240403	184000	283739525	5060	5060	5060	5060	0
22	20240403	183900	283739525	5060	5060	5060	5060	0
23	20240403	183800	283739525	5060	5060	5060	5060	0
24	20240403	183700	283739525	5060	5060	5060	5060	0
25	20240403	183600	283739525	5060	5060	5060	5060	0
26	20240403	183500	283739525	5060	5060	5060	5060	0
27	20240403	183400	283739525	5060	5060	5060	5060	0
28	20240403	183300	283739525	5060	5060	5060	5060	0
29	20240403	183200	283739525	5060	5060	5060	5060	0
30	20240403	183100	283739525	5060	5060	5060	5060	0
31	20240403	183000	283739525	5060	5060	5060	5060	0
32	20240403	182900	283739525	5060	5060	5060	5060	2084
33	20240403	182800	283739525	5060	5060	5060	5060	0
34	20240403	182700	283739525	5060	5060	5060	5060	0
35	20240403	182600	283739525	5060	5060	5060	5060	0
36	20240403	182500	283739525	5060	5060	5060	5060	0
37	20240403	182400	283739525	5060	5060	5060	5060	0
38	20240403	182300	283739525	5060	5060	5060	5060	0
39	20240403	182200	283739525	5060	5060	5060	5060	0
40	20240403	182100	283739525	5060	5060	5060	5060	0
41	20240403	182000	283739525	5060	5060	5060	5060	0
42	20240403	181900	283739525	5060	5060	5060	5060	0
43	20240403	181800	283739525	5060	5060	5060	5060	0
44	20240403	181700	283739525	5060	5060	5060	5060	0
45	20240403	181600	283739525	5060	5060	5060	5060	0
46	20240403	181500	283739525	5060	5060	5060	5060	0
47	20240403	181400	283739525	5060	5060	5060	5060	0
48	20240403	181300	283739525	5060	5060	5060	5060	0
49	20240403	181200	283739525	5060	5060	5060	5060	0
50	20240403	181100	283739525	5060	5060	5060	5060	0
51	20240403	181000	283739525	5060	5060	5060	5060	0
52	20240403	180900	283739525	5060	5060	5060	5060	0
53	20240403	180800	283739525	5060	5060	5060	5060	0
54	20240403	180700	283739525	5060	5060	5060	5060	0
55	20240403	180600	283739525	5060	5060	5060	5060	0
56	20240403	180500	283739525	5060	5060	5060	5060	0
57	20240403	180400	283739525	5060	5060	5060	5060	0
58	20240403	180300	283739525	5060	5060	5060	5060	0
59	20240403	180200	283739525	5060	5060	5060	5060	0
60	20240403	180100	283739525	5060	5060	5060	5060	0
61	20240403	180000	283739525	5060	5060	5060	5060	0
62	20240403	175900	283739525	5060	5060	5060	5060	2084
63	20240403	175800	283739525	5060	5060	5060	5060	0
64	20240403	175700	283739525	5060	5060	5060	5060	0
65	20240403	175600	283739525	5060	5060	5060	5060	0
66	20240403	175500	283739525	5060	5060	5060	5060	0
67	20240403	175400	283739525	5060	5060	5060	5060	0
68	20240403	175300	283739525	5060	5060	5060	5060	0
69	20240403	175200	283739525	5060	5060	5060	5060	0
70	20240403	175100	283739525	5060	5060	5060	5060	0
71	20240403	175000	283739525	5060	5060	5060	5060	0
72	20240403	174900	283739525	5060	5060	5060	5060	0
73	20240403	174800	283739525	5060	5060	5060	5060	0
74	20240403	174700	283739525	5060	5060	5060	5060	0
75	20240403	174600	283739525	5060	5060	5060	5060	0
76	20240403	174500	283739525	5060	5060	5060	5060	0
77	20240403	174400	283739525	5060	5060	5060	5060	0
78	20240403	174300	283739525	5060	5060	5060	5060	0
79	20240403	174200	283739525	5060	5060	5060	5060	0
80	20240403	174100	283739525	5060	5060	5060	5060	0
81	20240403	174000	283739525	5060	5060	5060	5060	0
82	20240403	173900	283739525	5060	5060	5060	5060	0
83	20240403	173800	283739525	5060	5060	5060	5060	0
84	20240403	173700	283739525	5060	5060	5060	5060	0
85	20240403	173600	283739525	5060	5060	5060	5060	0
86	20240403	173500	283739525	5060	5060	5060	5060	0
87	20240403	173400	283739525	5060	5060	5060	5060	0
88	20240403	173300	283739525	5060	5060	5060	5060	0
89	20240403	173200	283739525	5060	5060	5060	5060	0
90	20240403	173100	283739525	5060	5060	5060	5060	0
91	20240403	173000	283739525	5060	5060	5060	5060	0
92	20240403	172900	283739525	5060	5060	5060	5060	2084
93	20240403	172800	283739525	5060	5060	5060	5060	0
94	20240403	172700	283739525	5060	5060	5060	5060	0
95	20240403	172600	283739525	5060	5060	5060	5060	0
96	20240403	172500	283739525	5060	5060	5060	5060	0
97	20240403	172400	283739525	5060	5060	5060	5060	0
98	20240403	172300	283739525	5060	5060	5060	5060	0
99	20240403	172200	283739525	5060	5060	5060	5060	0
100	20240403	172100	283739525	5060	5060	5060	5060	0
101	20240403	172000	283739525	5060	5060	5060	5060	0
102	20240403	171900	283739525	5060	5060	5060	5060	0
103	20240403	171800	283739525	5060	5060	5060	5060	0
104	20240403	171700	283739525	5060	5060	5060	5060	0
105	20240403	171600	283739525	5060	5060	5060	5060	0
106	20240403	171500	283739525	5060	5060	5060	5060	0
107	20240403	171400	283739525	5060	5060	5060	5060	0
108	20240403	171300	283739525	5060	5060	5060	5060	0
109	20240403	171200	283739525	5060	5060	5060	5060	0
110	20240403	171100	283739525	5060	5060	5060	5060	0
111	20240403	171000	283739525	5060	5060	5060	5060	0
112	20240403	170900	283739525	5060	5060	5060	5060	0
113	20240403	170800	283739525	5060	5060	5060	5060	0
114	20240403	170700	283739525	5060	5060	5060	5060	0
115	20240403	170600	283739525	5060	5060	5060	5060	0
116	20240403	170500	283739525	5060	5060	5060	5060	0
117	20240403	170400	283739525	5060	5060	5060	5060	0
118	20240403	170300	283739525	5060	5060	5060	5060	0
119	20240403	170200	283739525	5060	5060	5060	5060	0
120	20240403	170100	283739525	5060	5060	5060	5060	0
121	20240403	170000	283739525	5060	5060	5060	5060	0
122	20240403	165900	283739525	5060	5060	5060	5060	2084
123	20240403	165800	283739525	5060	5060	5060	5060	0
124	20240403	165700	283739525	5060	5060	5060	5060	0
125	20240403	165600	283739525	5060	5060	5060	5060	0
126	20240403	165500	283739525	5060	5060	5060	5060	0
127	20240403	165400	283739525	5060	5060	5060	5060	0
128	20240403	165300	283739525	5060	5060	5060	5060	0
129	20240403	165200	283739525	5060	5060	5060	5060	0
130	20240403	165100	283739525	5060	5060	5060	5060	0
131	20240403	165000	283739525	5060	5060	5060	5060	0
132	20240403	164900	283739525	5060	5060	5060	5060	0
133	20240403	164800	283739525	5060	5060	5060	5060	0
134	20240403	164700	283739525	5060	5060	5060	5060	0
135	20240403	164600	283739525	5060	5060	5060	5060	0
136	20240403	164500	283739525	5060	5060	5060	5060	0
137	20240403	164400	283739525	5060	5060	5060	5060	0
138	20240403	164300	283739525	5060	5060	5060	5060	0
139	20240403	164200	283739525	5060	5060	5060	5060	0
140	20240403	164100	283739525	5060	5060	5060	5060	0
141	20240403	164000	283739525	5060	5060	5060	5060	0
142	20240403	163900	283739525	5060	5060	5060	5060	0
143	20240403	163800	283739525	5060	5060	5060	5060	0
144	20240403	163700	283739525	5060	5060	5060	5060	0
145	20240403	163600	283739525	5060	5060	5060	5060	0
146	20240403	163500	283739525	5060	5060	5060	5060	0
147	20240403	163400	283739525	5060	5060	5060	5060	0
148	20240403	163300	283739525	5060	5060	5060	5060	0
149	20240403	163200	283739525	5060	5060	5060	5060	0
150	20240403	163100	283739525	5060	5060	5060	5060	0
151	20240403	163000	283739525	5060	5060	5060	5060	0
152	20240403	162900	283739525	5060	5060	5060	5060	2084
153	20240403	162800	283739525	5060	5060	5060	5060	0
154	20240403	162700	283739525	5060	5060	5060	5060	0
155	20240403	162600	283739525	5060	5060	5060	5060	0
156	20240403	162500	283739525	5060	5060	5060	5060	0
157	20240403	162400	283739525	5060	5060	5060	5060	0
158	20240403	162300	283739525	5060	5060	5060	5060	0
159	20240403	162200	283739525	5060	5060	5060	5060	0
160	20240403	162100	283739525	5060	5060	5060	5060	0
161	20240403	162000	283739525	5060	5060	5060	5060	0
162	20240403	161900	283739525	5060	5060	5060	5060	0
163	20240403	161800	283739525	5060	5060	5060	5060	0
164	20240403	161700	283739525	5060	5060	5060	5060	0
165	20240403	161600	283739525	5060	5060	5060	5060	0
166	20240403	161500	283739525	5060	5060	5060	5060	0
167	20240403	161400	283739525	5060	5060	5060	5060	0
168	20240403	161300	283739525	5060	5060	5060	5060	0
169	20240403	161200	283739525	5060	5060	5060	5060	0
170	20240403	161100	283739525	5060	5060	5060	5060	0
171	20240403	161000	283739525	5060	5060	5060	5060	0
172	20240403	160900	283739525	5060	5060	5060	5060	0
173	20240403	160800	283739525	5060	5060	5060	5060	0
174	20240403	160700	283739525	5060	5060	5060	5060	0
175	20240403	160600	283739525	5060	5060	5060	5060	0
176	20240403	160500	283739525	5060	5060	5060	5060	0
177	20240403	160400	283739525	5060	5060	5060	5060	0
178	20240403	160300	283739525	5060	5060	5060	5060	0
179	20240403	160200	283739525	5060	5060	5060	5060	0
180	20240403	160100	283739525	5060	5060	5060	5060	0
181	20240403	160000	283739525	5060	5060	5060	5060	0
182	20240403	155900	283739525	5060	5060	5060	5060	2084
183	20240403	155800	283739525	5060	5060	5060	5060	0
184	20240403	155700	283739525	5060	5060	5060	5060	0
185	20240403	155600	283739525	5060	5060	5060	5060	0
186	20240403	155500	283739525	5060	5060	5060	5060	0
187	20240403	155400	283739525	5060	5060	5060	5060	0
188	20240403	155300	283739525	5060	5060	5060	5060	0
189	20240403	155200	283739525	5060	5060	5060	5060	0
190	20240403	155100	283739525	5060	5060	5060	5060	0
191	20240403	155000	283739525	5060	5060	5060	5060	0
192	20240403	154900	283739525	5060	5060	5060	5060	0
193	20240403	154800	283739525	5060	5060	5060	5060	0
194	20240403	154700	283739525	5060	5060	5060	5060	0
195	20240403	154600	283739525	5060	5060	5060	5060	0
196	20240403	154500	283739525	5060	5060	5060	5060	0
197	20240403	154400	283739525	5060	5060	5060	5060	0
198	20240403	154300	283739525	5060	5060	5060	5060	0
199	20240403	154200	283739525	5060	5060	5060	5060	0
200	20240403	154100	283739525	5060	5060	5060	5060	0
201	20240403	154000	283739525	5060	5060	5060	5060	0
202	20240403	153900	283739525	5060	5060	5060	5060	0
203	20240403	153800	283739525	5060	5060	5060	5060	0
204	20240403	153700	283739525	5060	5060	5060	5060	0
205	20240403	153600	283739525	5060	5060	5060	5060	0
206	20240403	153500	283739525	5060	5060	5060	5060	0
207	20240403	153400	283739525	5060	5060	5060	5060	0
208	20240403	153300	283739525	5060	5060	5060	5060	0
209	20240403	153200	283739525	5060	5060	5060	5060	0
210	20240403	153100	283739525	5060	5060	5060	5060	0
211	20240403	153000	283739525	5060	5060	5060	5060	2084
212	20240403	152900	273194485	5040	5040	5040	5040	0
213	20240403	152800	273194485	5040	5040	5040	5040	0
214	20240403	152700	273194485	5040	5040	5040	5040	0
215	20240403	152600	273194485	5040	5040	5040	5040	0
216	20240403	152500	273194485	5040	5040	5040	5040	0
217	20240403	152400	273194485	5040	5040	5040	5040	0
218	20240403	152300	273194485	5040	5040	5040	5040	0
219	20240403	152200	273194485	5040	5040	5040	5040	0
220	20240403	152100	273194485	5040	5040	5040	5040	0
221	20240403	152000	273194485	5040	5040	5040	5040	0
222	20240403	151900	273194485	5040	5030	5040	5030	280
223	20240403	151800	271784235	5000	5020	5020	5000	900
224	20240403	151700	267270895	5020	5020	5020	5020	63
225	20240403	151600	266954635	5020	5020	5020	5020	15
226	20240403	151500	266879335	5030	5020	5030	5020	34
227	20240403	151400	266708615	5010	5010	5010	5010	58
228	20240403	151300	266418035	5010	5010	5010	5010	71
229	20240403	151200	266062325	5010	5010	5010	5010	30
230	20240403	151100	265912025	5010	5010	5010	5010	31
231	20240403	151000	265756715	5010	5030	5030	5010	16
232	20240403	150900	265676535	5010	5010	5030	5010	68
233	20240403	150800	265335835	5010	5010	5030	5010	31
234	20240403	150700	265180505	5010	5000	5030	5000	32
235	20240403	150600	265020325	5000	5020	5020	5000	485
236	20240403	150500	262589535	5010	5010	5010	5010	83
237	20240403	150400	262173705	5010	5030	5030	5010	32
238	20240403	150300	262013345	5010	5010	5010	5010	15
239	20240403	150200	261938195	5010	5010	5030	5010	32
240	20240403	150100	261777855	5030	5010	5030	5010	74
241	20240403	150000	261407055	5030	5000	5030	5000	1511
242	20240403	145900	253837085	5020	5000	5020	5000	31
243	20240403	145800	253682065	5000	5000	5000	5000	31
244	20240403	145700	253527065	5000	5000	5000	5000	30
245	20240403	145600	253377065	5000	5000	5000	5000	61
246	20240403	145500	253072065	5000	5000	5000	5000	36
247	20240403	145400	252892065	5000	5000	5000	5000	30
248	20240403	145300	252742065	5020	5000	5020	5000	17
249	20240403	145200	252657045	5000	5000	5000	5000	77
250	20240403	145100	252272045	5000	5000	5020	5000	33
251	20240403	145000	252107005	5000	5000	5000	5000	15
252	20240403	144900	252032005	5020	5000	5020	5000	31
253	20240403	144800	251876985	5000	5000	5000	5000	83
254	20240403	144700	251461985	5000	5000	5000	5000	31
255	20240403	144600	251306985	5010	4995	5010	4995	118
256	20240403	144500	250716030	4995	4995	5000	4995	143
257	20240403	144400	250001180	5000	5000	5010	5000	979
258	20240403	144300	245102520	5000	5000	5000	5000	15
259	20240403	144200	245027520	5000	4995	5000	4995	31
260	20240403	144100	244872600	4995	4995	4995	4995	30
261	20240403	144000	244722750	4995	4995	4995	4995	67
262	20240403	143900	244388085	4995	4995	4995	4995	31
263	20240403	143800	244233240	5000	5000	5000	5000	172
264	20240403	143700	243373240	5000	5000	5000	5000	31
265	20240403	143600	243218240	5000	5000	5030	5000	199
266	20240403	143500	242223210	5000	5000	5030	5000	356
267	20240403	143400	240443180	5030	5000	5030	5000	31
268	20240403	143300	240288150	5000	5000	5000	5000	157
269	20240403	143200	239503150	5000	5030	5030	5000	33
270	20240403	143100	239338090	5000	5000	5030	5000	224
271	20240403	143000	238218060	5030	5030	5030	5000	1107
272	20240403	142900	232650330	5030	5030	5050	5030	94
273	20240403	142800	232177490	5030	5050	5050	5020	173
274	20240403	142700	231307440	5020	5020	5050	5020	215
275	20240403	142600	230228110	5020	5020	5020	5020	16
276	20240403	142500	230147790	5050	5020	5050	5020	623
277	20240403	142400	227006800	5020	5020	5020	5020	173
278	20240403	142300	226138340	5020	5040	5050	5020	272
279	20240403	142200	224768910	5020	4995	5040	4995	173
280	20240403	142100	223899385	5020	5020	5030	5020	432
281	20240403	142000	221730715	5030	5020	5030	5000	235
282	20240403	141900	220551305	5000	4995	5020	4995	206
283	20240403	141800	219521415	5020	4995	5020	4995	653
284	20240403	141700	216250315	4995	4995	5010	4995	32
285	20240403	141600	216090460	5010	5000	5010	4995	21
286	20240403	141500	215985525	4995	5010	5010	4995	218
287	20240403	141400	214895930	5000	5000	5010	5000	32
288	20240403	141300	214735920	5010	5020	5020	5000	22
289	20240403	141200	214625820	5000	5010	5020	5000	44
290	20240403	141100	214405670	5000	4995	5010	4995	164
291	20240403	141000	213585715	5010	5000	5010	4995	283
292	20240403	140900	212170075	5010	5010	5010	5000	368
293	20240403	140800	210330055	5000	5000	5000	5000	363
294	20240403	140700	208515055	5000	5010	5010	5000	83
295	20240403	140600	208099585	5010	5010	5010	5010	68
296	20240403	140500	207758905	5010	5010	5030	5010	34
297	20240403	140400	207588525	5010	5010	5010	5010	162
298	20240403	140300	206776905	5010	5030	5030	5010	17
299	20240403	140200	206691715	5010	5030	5030	5010	202
300	20240403	140100	205679635	5010	5030	5030	5010	164
301	20240403	140000	204857955	5010	5010	5030	5010	90
302	20240403	135900	204407015	5030	5030	5030	5020	149
303	20240403	135800	203659005	5030	5010	5030	5010	359
304	20240403	135700	201860355	5010	5000	5030	5000	35
305	20240403	135600	201685055	5030	5030	5030	5010	152
306	20240403	135500	200923455	5000	5000	5030	5000	167
307	20240403	135400	200088305	5030	4995	5030	4995	1558
308	20240403	135300	192260315	5020	5020	5020	4995	23
309	20240403	135200	192145230	4995	5020	5020	4995	35
310	20240403	135100	191970280	4995	4995	5020	4995	32
311	20240403	135000	191810415	5020	4995	5020	4995	41
312	20240403	134900	191605495	4995	4995	4995	4995	74
313	20240403	134800	191235865	4995	4995	4995	4995	30
314	20240403	134700	191086015	5020	4990	5020	4990	34
315	20240403	134600	190916185	5020	5020	5020	4990	17
316	20240403	134500	190831295	5020	4995	5020	4995	224
317	20240403	134400	189712275	5010	4995	5010	4995	48
318	20240403	134300	189472395	5000	5010	5010	5000	6
319	20240403	134200	189442385	4995	4995	4995	4995	84
320	20240403	134100	189022805	4995	5000	5010	4995	688
321	20240403	134000	185582935	5000	4995	5000	4990	32
322	20240403	133900	185423240	4995	4995	4995	4995	16
323	20240403	133800	185343320	4995	5000	5000	4995	1742
324	20240403	133700	176633395	5000	5000	5000	5000	63
325	20240403	133600	176318395	5000	5000	5000	5000	126
326	20240403	133500	175688395	5000	5000	5000	5000	142
327	20240403	133400	174978395	5000	5000	5000	5000	30
328	20240403	133300	174828395	5000	5000	5000	5000	181
329	20240403	133200	173923395	5000	5000	5000	5000	191
330	20240403	133100	172968395	5020	5000	5020	5000	515
331	20240403	133000	170383715	5000	5000	5000	5000	141
332	20240403	132900	169678715	5000	5020	5020	5000	17
333	20240403	132800	169593695	5000	5000	5000	5000	179
334	20240403	132700	168698695	5000	5000	5000	5000	142
335	20240403	132600	167988695	5000	5000	5000	5000	15
336	20240403	132500	167913695	5000	5000	5000	5000	141
337	20240403	132400	167208695	5000	5000	5000	5000	891
338	20240403	132300	162753695	5000	5000	5000	5000	15
339	20240403	132200	162678695	5000	5000	5000	5000	588
340	20240403	132100	159738695	5000	5000	5000	5000	141
341	20240403	132000	159033695	5000	5000	5000	5000	73
342	20240403	131900	158668695	5000	5000	5000	5000	111
343	20240403	131800	158113695	5000	5000	5000	5000	111
344	20240403	131700	157558695	5010	5010	5010	5010	54
345	20240403	131600	157288155	5010	5010	5010	5010	169
346	20240403	131500	156441465	5010	5010	5010	5010	111
347	20240403	131400	155885355	5010	5010	5010	5010	0
348	20240403	131300	155885355	5010	5010	5010	5010	111
349	20240403	131200	155329245	5010	5010	5010	5010	145
350	20240403	131100	154602795	5010	5010	5010	5010	0
351	20240403	131000	154602795	5010	5010	5010	5010	111
352	20240403	130900	154046685	5010	5010	5010	5010	111
353	20240403	130800	153490575	5030	5010	5030	5010	51
354	20240403	130700	153235045	5010	5030	5030	5010	114
355	20240403	130600	152663845	5030	5010	5030	5010	38
356	20240403	130500	152473405	5010	5030	5030	5010	78
357	20240403	130400	152082595	5030	5020	5030	5010	132
358	20240403	130300	151421025	5020	5010	5020	5010	452
359	20240403	130200	149153015	5000	5010	5010	5000	113
360	20240403	130100	148587995	5000	5000	5000	5000	111
361	20240403	130000	148032995	5010	5010	5010	5010	0
362	20240403	125900	148032995	5010	5010	5010	5010	100
363	20240403	125800	147531995	5020	5000	5020	5000	113
364	20240403	125700	146966975	5000	5000	5000	5000	1
365	20240403	125600	146961975	5000	5020	5020	5000	131
366	20240403	125500	146306575	5000	5000	5000	5000	153
367	20240403	125400	145541575	5000	5000	5000	5000	0
368	20240403	125300	145541575	5000	5000	5000	5000	111
369	20240403	125200	144986575	5000	5000	5000	5000	111
370	20240403	125100	144431575	5000	5000	5000	5000	59
371	20240403	125000	144136575	5000	5010	5010	5000	811
372	20240403	124900	140081235	5020	5010	5020	5010	124
373	20240403	124800	139459895	5020	5020	5020	5020	1
374	20240403	124700	139454875	5010	5010	5010	5010	144
375	20240403	124600	138733435	5010	5000	5010	5000	132
376	20240403	124500	138073235	5000	5000	5000	5000	0
377	20240403	124400	138073235	5000	5000	5000	5000	50
378	20240403	124300	137823235	5000	5000	5000	5000	1
379	20240403	124200	137818235	5000	5000	5000	5000	54
380	20240403	124100	137548235	5000	5000	5000	5000	0
381	20240403	124000	137548235	5000	5000	5000	5000	46
382	20240403	123900	137318235	5000	5000	5000	5000	0
383	20240403	123800	137318235	5000	5000	5000	5000	39
384	20240403	123700	137123235	5000	5000	5000	5000	0
385	20240403	123600	137123235	5000	5000	5000	5000	0
386	20240403	123500	137123235	5000	5000	5000	5000	0
387	20240403	123400	137123235	5000	5000	5000	5000	55
388	20240403	123300	136848235	5010	5010	5010	5010	0
389	20240403	123200	136848235	5010	5010	5010	5010	1
390	20240403	123100	136843225	5000	5000	5000	5000	0
391	20240403	123000	136843225	5000	5000	5000	5000	38
392	20240403	122900	136653225	5000	5000	5000	5000	0
393	20240403	122800	136653225	5000	5000	5000	5000	0
394	20240403	122700	136653225	5000	5000	5000	5000	45
395	20240403	122600	136428225	5010	5010	5010	5010	3
396	20240403	122500	136413195	5000	5000	5000	5000	0
397	20240403	122400	136413195	5000	5000	5000	5000	0
398	20240403	122300	136413195	5000	5000	5000	5000	0
399	20240403	122200	136413195	5000	5000	5000	5000	0
400	20240403	122100	136413195	5000	5000	5000	5000	44
401	20240403	122000	136193195	5000	5000	5000	5000	0
402	20240403	121900	136193195	5000	5000	5000	5000	0
403	20240403	121800	136193195	5000	5000	5000	5000	0
404	20240403	121700	136193195	5000	5000	5000	5000	50
405	20240403	121600	135943195	5020	5020	5020	5020	0
406	20240403	121500	135943195	5020	5020	5020	5020	1
407	20240403	121400	135938175	5000	5000	5000	5000	0
408	20240403	121300	135938175	5000	5000	5000	5000	43
409	20240403	121200	135723175	5020	5020	5020	5020	0
410	20240403	121100	135723175	5020	5020	5020	5020	0
411	20240403	121000	135723175	5020	5020	5020	5020	2
412	20240403	120900	135713135	5000	5000	5000	5000	52
413	20240403	120800	135453135	5020	5020	5020	5020	0
414	20240403	120700	135453135	5020	5020	5020	5020	0
415	20240403	120600	135453135	5020	5020	5020	5020	1
416	20240403	120500	135448115	5000	5000	5000	5000	41
417	20240403	120400	135243115	5020	5020	5020	5020	0
418	20240403	120300	135243115	5020	5020	5020	5020	0
419	20240403	120200	135243115	5020	5020	5020	5020	50
420	20240403	120100	134992115	5020	5010	5020	5010	50
421	20240403	120000	134741235	5000	5000	5000	5000	56
422	20240403	115900	134461235	5010	5010	5010	5010	10
423	20240403	115800	134411135	5010	5010	5010	5010	0
424	20240403	115700	134411135	5010	5010	5010	5010	10
425	20240403	115600	134361035	5010	5010	5010	5010	4
426	20240403	115500	134340995	5010	5010	5010	5010	1
427	20240403	115400	134335985	5020	5020	5020	5020	1
428	20240403	115300	134330965	5010	5010	5010	5010	1
429	20240403	115200	134325955	5000	5000	5000	5000	47
430	20240403	115100	134090955	5000	5000	5000	5000	0
431	20240403	115000	134090955	5000	5000	5000	5000	0
432	20240403	114900	134090955	5000	5000	5000	5000	0
433	20240403	114800	134090955	5000	4995	5000	4995	147
434	20240403	114700	133356185	5000	5000	5000	5000	3
435	20240403	114600	133341185	5000	5000	5000	5000	0
436	20240403	114500	133341185	5000	5000	5000	5000	0
437	20240403	114400	133341185	5000	4990	5000	4990	59
438	20240403	114300	133046765	5000	5000	5000	5000	0
439	20240403	114200	133046765	5000	4990	5000	4990	93
440	20240403	114100	132581795	5000	5000	5000	5000	1
441	20240403	114000	132576795	4990	4990	4990	4990	0
442	20240403	113900	132576795	4990	4990	4990	4990	35
443	20240403	113800	132402145	4990	4990	4990	4990	0
444	20240403	113700	132402145	4990	4990	4990	4990	0
445	20240403	113600	132402145	4990	4990	4990	4990	0
446	20240403	113500	132402145	4990	4990	4990	4990	47
447	20240403	113400	132167615	5000	5000	5000	5000	0
448	20240403	113300	132167615	5000	5000	5000	5000	3
449	20240403	113200	132152615	4985	4985	4985	4985	0
450	20240403	113100	132152615	4985	4985	4985	4985	45
451	20240403	113000	131928290	4985	4985	4985	4985	0
452	20240403	112900	131928290	4985	4985	4985	4985	0
453	20240403	112800	131928290	4985	4985	4985	4985	0
454	20240403	112700	131928290	4985	5000	5000	4985	60
455	20240403	112600	131629115	5000	5000	5000	5000	0
456	20240403	112500	131629115	5000	4995	5000	4995	10
457	20240403	112400	131579150	4995	4985	4995	4985	449
458	20240403	112300	129339625	4985	4985	4985	4985	6
459	20240403	112200	129309715	4980	4980	4980	4980	0
460	20240403	112100	129309715	4980	4980	4980	4980	0
461	20240403	112000	129309715	4980	4980	4980	4980	0
462	20240403	111900	129309715	4980	4980	4980	4980	109
463	20240403	111800	128766895	4980	4980	4980	4980	0
464	20240403	111700	128766895	4980	4980	4980	4980	0
465	20240403	111600	128766895	4980	4980	4980	4980	0
466	20240403	111500	128766895	4980	4980	4980	4980	0
467	20240403	111400	128766895	4980	4980	4980	4980	34
468	20240403	111300	128597575	4980	4980	4980	4980	314
469	20240403	111200	127033855	4980	4975	4980	4975	208
470	20240403	111100	125999005	4975	4975	4975	4975	0
471	20240403	111000	125999005	4975	4975	4975	4975	57
472	20240403	110900	125715430	4975	4975	4975	4975	0
473	20240403	110800	125715430	4975	4975	4975	4975	0
474	20240403	110700	125715430	4975	4985	4985	4975	421
475	20240403	110600	123619825	4980	4980	4980	4980	35
476	20240403	110500	123445525	4985	4990	4990	4985	682
477	20240403	110400	120045095	4995	4995	4995	4995	0
478	20240403	110300	120045095	4995	4995	4995	4995	115
479	20240403	110200	119470670	4985	4985	4985	4985	46
480	20240403	110100	119241360	5000	5000	5000	5000	0
481	20240403	110000	119241360	5000	5000	5000	5000	1
482	20240403	105900	119236360	5000	4990	5000	4990	14
483	20240403	105800	119166480	4990	4985	4990	4985	260
484	20240403	105700	117869315	4990	4990	4990	4990	1
485	20240403	105600	117864325	4990	4990	4990	4990	16
486	20240403	105500	117784485	5000	4980	5000	4980	16
487	20240403	105400	117704785	4980	4980	4980	4980	0
488	20240403	105300	117704785	4980	5000	5000	4980	65
489	20240403	105200	117380885	5000	5000	5000	5000	1
490	20240403	105100	117375885	4995	4995	5010	4995	5
491	20240403	105000	117350895	5000	5000	5000	5000	0
492	20240403	104900	117350895	5000	5000	5000	4995	58
493	20240403	104800	117061080	5010	5010	5010	5010	1
494	20240403	104700	117056070	5000	5000	5000	5000	6
495	20240403	104600	117026070	5000	5000	5000	5000	1
496	20240403	104500	117021070	5000	5000	5000	4975	79
497	20240403	104400	116627270	5000	5000	5000	5000	100
498	20240403	104300	116127270	5000	5000	5000	5000	0
499	20240403	104200	116127270	5000	4975	5000	4975	63
500	20240403	104100	115813645	4975	4975	4975	4975	45
501	20240403	104000	115589770	5000	5000	5000	5000	0
502	20240403	103900	115589770	5000	5000	5000	5000	0
503	20240403	103800	115589770	5000	5000	5000	5000	3
504	20240403	103700	115574770	4975	4975	4975	4975	56
505	20240403	103600	115296170	5000	5000	5000	5000	0
506	20240403	103500	115296170	5000	5000	5000	5000	1
507	20240403	103400	115291170	5000	4995	5000	4995	8
508	20240403	103300	115251175	4995	4995	4995	4995	0
509	20240403	103200	115251175	4995	4975	4995	4975	57
510	20240403	103100	114967200	5000	4975	5000	4975	17
511	20240403	103000	114882600	5000	4995	5000	4995	2
512	20240403	102900	114872605	4975	4975	4975	4975	0
513	20240403	102800	114872605	4975	4975	4975	4970	203
514	20240403	102700	113863075	4980	4980	4980	4980	170
515	20240403	102600	113016475	5000	5000	5000	5000	3
516	20240403	102500	113001475	4995	5000	5000	4995	2
517	20240403	102400	112991480	4985	5000	5000	4985	205
518	20240403	102300	111969435	5000	5000	5000	5000	1
519	20240403	102200	111964435	5000	5000	5000	5000	0
520	20240403	102100	111964435	5000	5000	5000	5000	1
521	20240403	102000	111959435	5000	5000	5000	5000	5
522	20240403	101900	111934435	5010	5000	5010	5000	7
523	20240403	101800	111899415	5000	5000	5000	5000	0
524	20240403	101700	111899415	5000	5000	5000	5000	11
525	20240403	101600	111844415	5000	4985	5000	4985	35
526	20240403	101500	111669925	4985	4990	4990	4985	70
527	20240403	101400	111320970	5000	5000	5000	5000	0
528	20240403	101300	111320970	5000	4995	5000	4995	2
529	20240403	101200	111310975	4995	5000	5000	4995	91
530	20240403	101100	110856425	5000	5000	5000	5000	80
531	20240403	101000	110456425	5010	5010	5010	5010	0
532	20240403	100900	110456425	5010	5010	5010	5010	1
533	20240403	100800	110451415	5010	5020	5020	5010	21
534	20240403	100700	110346195	4985	5000	5000	4985	38
535	20240403	100600	110156690	5020	5020	5020	5020	0
536	20240403	100500	110156690	5020	4990	5020	4990	66
537	20240403	100400	109827320	4990	4990	4990	4985	172
538	20240403	100300	108969225	4990	4990	4990	4990	71
539	20240403	100200	108614935	4995	4995	4995	4995	1
540	20240403	100100	108609940	4995	4995	4995	4995	1
541	20240403	100000	108604945	4995	4995	4995	4995	1
542	20240403	095900	108599950	4990	4995	4995	4990	26
543	20240403	095800	108470120	5020	5020	5020	5020	0
544	20240403	095700	108470120	5020	5020	5020	5020	1
545	20240403	095600	108465100	5020	4995	5020	4995	11
546	20240403	095500	108410130	5000	5000	5000	4995	98
547	20240403	095400	107920385	5020	5020	5020	5020	0
548	20240403	095300	107920385	5020	5000	5020	4990	329
549	20240403	095200	106278150	5000	5000	5000	5000	87
550	20240403	095100	105843150	4990	4990	4990	4990	36
551	20240403	095000	105663510	5000	5000	5000	5000	5
552	20240403	094900	105638510	5000	5000	5000	5000	1
553	20240403	094800	105633510	5000	5000	5000	5000	2
554	20240403	094700	105623510	5000	5000	5000	5000	9
555	20240403	094600	105578510	4985	5000	5000	4985	156
556	20240403	094500	104800835	5000	5000	5000	5000	2
557	20240403	094400	104790835	4990	4995	4995	4990	21
558	20240403	094300	104686040	5000	4990	5000	4985	438
559	20240403	094200	102500515	4995	5000	5000	4995	280
560	20240403	094100	101101765	5020	5020	5020	5020	0
561	20240403	094000	101101765	5020	5020	5020	5020	5
562	20240403	093900	101076665	5020	5020	5020	5020	7
563	20240403	093800	101041525	5020	5020	5020	4995	64
564	20240403	093700	100721695	5020	5010	5020	5010	281
565	20240403	093600	99313855	5010	5010	5010	5010	0
566	20240403	093500	99313855	5010	5010	5010	5010	6
567	20240403	093400	99283795	5000	4995	5000	4995	35
568	20240403	093300	99108965	5010	5010	5010	5010	2
569	20240403	093200	99098945	5000	4990	5000	4990	789
570	20240403	093100	95157445	4995	4995	4995	4995	1
571	20240403	093000	95152450	4995	4990	4995	4990	57
572	20240403	092900	94867985	4995	5000	5010	4995	1780
573	20240403	092800	85972395	4995	5000	5000	4995	29
574	20240403	092700	85827535	5000	5000	5000	5000	59
575	20240403	092600	85532535	5000	5000	5000	4950	320
576	20240403	092500	83933535	4950	5050	5050	4805	8512
577	20240403	092400	42320090	5030	5030	5030	5030	0
578	20240403	092300	42320090	5030	5030	5030	5030	60
579	20240403	092200	42018290	5030	5040	5040	5030	751
580	20240403	092100	38239360	5050	5030	5050	5030	80
581	20240403	092000	37836920	5050	5040	5050	5040	1276
582	20240403	091900	31396780	5060	5060	5060	5060	4
583	20240403	091800	31376540	5060	5060	5060	5060	203
584	20240403	091700	30349360	5060	5060	5060	5030	361
585	20240403	091600	28528660	5060	5060	5060	5030	1120
586	20240403	091500	22874880	5060	5050	5060	5050	205
587	20240403	091400	21839620	5050	5050	5050	5050	21
588	20240403	091300	21733570	5050	5050	5050	5020	57
589	20240403	091200	21447310	5050	5020	5050	5020	7
590	20240403	091100	21412050	5050	5050	5050	5050	10
591	20240403	091000	21361550	5050	5040	5050	5040	29
592	20240403	090900	21215360	5040	5020	5040	5010	305
593	20240403	090800	19686710	5050	5050	5050	5050	38
594	20240403	090700	19494810	5050	5050	5050	5010	42
595	20240403	090600	19283910	5050	5040	5050	5040	50
596	20240403	090500	19031900	5040	5040	5040	5040	51
597	20240403	090400	18774860	5030	5030	5030	5000	135
598	20240403	090300	18098120	5040	5040	5040	5030	1411
599	20240403	090200	10986960	5040	5000	5040	5000	647
600	20240403	090100	7751840	5010	5010	5010	5010	6
601	20240403	090000	7721780	5040	5060	5060	5040	1527