KissMeData/095270/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	194800	47928955	5030	5030	5030	5030	3
3	20240409	194700	47928955	5030	5030	5030	5030	0
4	20240409	194600	47928955	5030	5030	5030	5030	0
5	20240409	194500	47928955	5030	5030	5030	5030	0
6	20240409	194400	47928955	5030	5030	5030	5030	0
7	20240409	194300	47928955	5030	5030	5030	5030	0
8	20240409	194200	47928955	5030	5030	5030	5030	0
9	20240409	194100	47928955	5030	5030	5030	5030	0
10	20240409	194000	47928955	5030	5030	5030	5030	0
11	20240409	193900	47928955	5030	5030	5030	5030	0
12	20240409	193800	47928955	5030	5030	5030	5030	0
13	20240409	193700	47928955	5030	5030	5030	5030	0
14	20240409	193600	47928955	5030	5030	5030	5030	0
15	20240409	193500	47928955	5030	5030	5030	5030	0
16	20240409	193400	47928955	5030	5030	5030	5030	0
17	20240409	193300	47928955	5030	5030	5030	5030	0
18	20240409	193200	47928955	5030	5030	5030	5030	0
19	20240409	193100	47928955	5030	5030	5030	5030	0
20	20240409	193000	47928955	5030	5030	5030	5030	0
21	20240409	192900	47928955	5030	5030	5030	5030	0
22	20240409	192800	47928955	5030	5030	5030	5030	0
23	20240409	192700	47928955	5030	5030	5030	5030	0
24	20240409	192600	47928955	5030	5030	5030	5030	0
25	20240409	192500	47928955	5030	5030	5030	5030	0
26	20240409	192400	47928955	5030	5030	5030	5030	0
27	20240409	192300	47928955	5030	5030	5030	5030	0
28	20240409	192200	47928955	5030	5030	5030	5030	0
29	20240409	192100	47928955	5030	5030	5030	5030	0
30	20240409	192000	47928955	5030	5030	5030	5030	0
31	20240409	191900	47928955	5030	5030	5030	5030	0
32	20240409	191800	47928955	5030	5030	5030	5030	3
33	20240409	191700	47928955	5030	5030	5030	5030	0
34	20240409	191600	47928955	5030	5030	5030	5030	0
35	20240409	191500	47928955	5030	5030	5030	5030	0
36	20240409	191400	47928955	5030	5030	5030	5030	0
37	20240409	191300	47928955	5030	5030	5030	5030	0
38	20240409	191200	47928955	5030	5030	5030	5030	0
39	20240409	191100	47928955	5030	5030	5030	5030	0
40	20240409	191000	47928955	5030	5030	5030	5030	0
41	20240409	190900	47928955	5030	5030	5030	5030	0
42	20240409	190800	47928955	5030	5030	5030	5030	0
43	20240409	190700	47928955	5030	5030	5030	5030	0
44	20240409	190600	47928955	5030	5030	5030	5030	0
45	20240409	190500	47928955	5030	5030	5030	5030	0
46	20240409	190400	47928955	5030	5030	5030	5030	0
47	20240409	190300	47928955	5030	5030	5030	5030	0
48	20240409	190200	47928955	5030	5030	5030	5030	0
49	20240409	190100	47928955	5030	5030	5030	5030	0
50	20240409	190000	47928955	5030	5030	5030	5030	0
51	20240409	185900	47928955	5030	5030	5030	5030	0
52	20240409	185800	47928955	5030	5030	5030	5030	0
53	20240409	185700	47928955	5030	5030	5030	5030	0
54	20240409	185600	47928955	5030	5030	5030	5030	0
55	20240409	185500	47928955	5030	5030	5030	5030	0
56	20240409	185400	47928955	5030	5030	5030	5030	0
57	20240409	185300	47928955	5030	5030	5030	5030	0
58	20240409	185200	47928955	5030	5030	5030	5030	0
59	20240409	185100	47928955	5030	5030	5030	5030	0
60	20240409	185000	47928955	5030	5030	5030	5030	0
61	20240409	184900	47928955	5030	5030	5030	5030	0
62	20240409	184800	47928955	5030	5030	5030	5030	3
63	20240409	184700	47928955	5030	5030	5030	5030	0
64	20240409	184600	47928955	5030	5030	5030	5030	0
65	20240409	184500	47928955	5030	5030	5030	5030	0
66	20240409	184400	47928955	5030	5030	5030	5030	0
67	20240409	184300	47928955	5030	5030	5030	5030	0
68	20240409	184200	47928955	5030	5030	5030	5030	0
69	20240409	184100	47928955	5030	5030	5030	5030	0
70	20240409	184000	47928955	5030	5030	5030	5030	0
71	20240409	183900	47928955	5030	5030	5030	5030	0
72	20240409	183800	47928955	5030	5030	5030	5030	0
73	20240409	183700	47928955	5030	5030	5030	5030	0
74	20240409	183600	47928955	5030	5030	5030	5030	0
75	20240409	183500	47928955	5030	5030	5030	5030	0
76	20240409	183400	47928955	5030	5030	5030	5030	0
77	20240409	183300	47928955	5030	5030	5030	5030	0
78	20240409	183200	47928955	5030	5030	5030	5030	0
79	20240409	183100	47928955	5030	5030	5030	5030	0
80	20240409	183000	47928955	5030	5030	5030	5030	0
81	20240409	182900	47928955	5030	5030	5030	5030	0
82	20240409	182800	47928955	5030	5030	5030	5030	0
83	20240409	182700	47928955	5030	5030	5030	5030	0
84	20240409	182600	47928955	5030	5030	5030	5030	0
85	20240409	182500	47928955	5030	5030	5030	5030	0
86	20240409	182400	47928955	5030	5030	5030	5030	0
87	20240409	182300	47928955	5030	5030	5030	5030	0
88	20240409	182200	47928955	5030	5030	5030	5030	0
89	20240409	182100	47928955	5030	5030	5030	5030	0
90	20240409	182000	47928955	5030	5030	5030	5030	0
91	20240409	181900	47928955	5030	5030	5030	5030	0
92	20240409	181800	47928955	5030	5030	5030	5030	3
93	20240409	181700	47928955	5030	5030	5030	5030	0
94	20240409	181600	47928955	5030	5030	5030	5030	0
95	20240409	181500	47928955	5030	5030	5030	5030	0
96	20240409	181400	47928955	5030	5030	5030	5030	0
97	20240409	181300	47928955	5030	5030	5030	5030	0
98	20240409	181200	47928955	5030	5030	5030	5030	0
99	20240409	181100	47928955	5030	5030	5030	5030	0
100	20240409	181000	47928955	5030	5030	5030	5030	0
101	20240409	180900	47928955	5030	5030	5030	5030	0
102	20240409	180800	47928955	5030	5030	5030	5030	0
103	20240409	180700	47928955	5030	5030	5030	5030	0
104	20240409	180600	47928955	5030	5030	5030	5030	0
105	20240409	180500	47928955	5030	5030	5030	5030	0
106	20240409	180400	47928955	5030	5030	5030	5030	0
107	20240409	180300	47928955	5030	5030	5030	5030	0
108	20240409	180200	47928955	5030	5030	5030	5030	0
109	20240409	180100	47928955	5030	5030	5030	5030	0
110	20240409	180000	47928955	5030	5030	5030	5030	0
111	20240409	175900	47928955	5030	5030	5030	5030	0
112	20240409	175800	47928955	5030	5030	5030	5030	0
113	20240409	175700	47928955	5030	5030	5030	5030	0
114	20240409	175600	47928955	5030	5030	5030	5030	0
115	20240409	175500	47928955	5030	5030	5030	5030	0
116	20240409	175400	47928955	5030	5030	5030	5030	0
117	20240409	175300	47928955	5030	5030	5030	5030	0
118	20240409	175200	47928955	5030	5030	5030	5030	0
119	20240409	175100	47928955	5030	5030	5030	5030	0
120	20240409	175000	47928955	5030	5030	5030	5030	0
121	20240409	174900	47928955	5030	5030	5030	5030	0
122	20240409	174800	47928955	5030	5030	5030	5030	3
123	20240409	174700	47928955	5030	5030	5030	5030	0
124	20240409	174600	47928955	5030	5030	5030	5030	0
125	20240409	174500	47928955	5030	5030	5030	5030	0
126	20240409	174400	47928955	5030	5030	5030	5030	0
127	20240409	174300	47928955	5030	5030	5030	5030	0
128	20240409	174200	47928955	5030	5030	5030	5030	0
129	20240409	174100	47928955	5030	5030	5030	5030	0
130	20240409	174000	47928955	5030	5030	5030	5030	0
131	20240409	173900	47928955	5030	5030	5030	5030	0
132	20240409	173800	47928955	5030	5030	5030	5030	0
133	20240409	173700	47928955	5030	5030	5030	5030	0
134	20240409	173600	47928955	5030	5030	5030	5030	0
135	20240409	173500	47928955	5030	5030	5030	5030	0
136	20240409	173400	47928955	5030	5030	5030	5030	0
137	20240409	173300	47928955	5030	5030	5030	5030	0
138	20240409	173200	47928955	5030	5030	5030	5030	0
139	20240409	173100	47928955	5030	5030	5030	5030	0
140	20240409	173000	47928955	5030	5030	5030	5030	0
141	20240409	172900	47928955	5030	5030	5030	5030	0
142	20240409	172800	47928955	5030	5030	5030	5030	0
143	20240409	172700	47928955	5030	5030	5030	5030	0
144	20240409	172600	47928955	5030	5030	5030	5030	0
145	20240409	172500	47928955	5030	5030	5030	5030	0
146	20240409	172400	47928955	5030	5030	5030	5030	0
147	20240409	172300	47928955	5030	5030	5030	5030	0
148	20240409	172200	47928955	5030	5030	5030	5030	0
149	20240409	172100	47928955	5030	5030	5030	5030	0
150	20240409	172000	47928955	5030	5030	5030	5030	0
151	20240409	171900	47928955	5030	5030	5030	5030	0
152	20240409	171800	47928955	5030	5030	5030	5030	3
153	20240409	171700	47928955	5030	5030	5030	5030	0
154	20240409	171600	47928955	5030	5030	5030	5030	0
155	20240409	171500	47928955	5030	5030	5030	5030	0
156	20240409	171400	47928955	5030	5030	5030	5030	0
157	20240409	171300	47928955	5030	5030	5030	5030	0
158	20240409	171200	47928955	5030	5030	5030	5030	0
159	20240409	171100	47928955	5030	5030	5030	5030	0
160	20240409	171000	47928955	5030	5030	5030	5030	0
161	20240409	170900	47928955	5030	5030	5030	5030	0
162	20240409	170800	47928955	5030	5030	5030	5030	0
163	20240409	170700	47928955	5030	5030	5030	5030	0
164	20240409	170600	47928955	5030	5030	5030	5030	0
165	20240409	170500	47928955	5030	5030	5030	5030	0
166	20240409	170400	47928955	5030	5030	5030	5030	0
167	20240409	170300	47928955	5030	5030	5030	5030	0
168	20240409	170200	47928955	5030	5030	5030	5030	0
169	20240409	170100	47928955	5030	5030	5030	5030	0
170	20240409	170000	47928955	5030	5030	5030	5030	0
171	20240409	165900	47928955	5030	5030	5030	5030	0
172	20240409	165800	47928955	5030	5030	5030	5030	0
173	20240409	165700	47928955	5030	5030	5030	5030	0
174	20240409	165600	47928955	5030	5030	5030	5030	0
175	20240409	165500	47928955	5030	5030	5030	5030	0
176	20240409	165400	47928955	5030	5030	5030	5030	0
177	20240409	165300	47928955	5030	5030	5030	5030	0
178	20240409	165200	47928955	5030	5030	5030	5030	0
179	20240409	165100	47928955	5030	5030	5030	5030	0
180	20240409	165000	47928955	5030	5030	5030	5030	0
181	20240409	164900	47928955	5030	5030	5030	5030	0
182	20240409	164800	47928955	5030	5030	5030	5030	3
183	20240409	164700	47928955	5030	5030	5030	5030	0
184	20240409	164600	47928955	5030	5030	5030	5030	0
185	20240409	164500	47928955	5030	5030	5030	5030	0
186	20240409	164400	47928955	5030	5030	5030	5030	0
187	20240409	164300	47928955	5030	5030	5030	5030	0
188	20240409	164200	47928955	5030	5030	5030	5030	0
189	20240409	164100	47928955	5030	5030	5030	5030	0
190	20240409	164000	47928955	5030	5030	5030	5030	0
191	20240409	163900	47928955	5030	5030	5030	5030	0
192	20240409	163800	47928955	5030	5030	5030	5030	0
193	20240409	163700	47928955	5030	5030	5030	5030	0
194	20240409	163600	47928955	5030	5030	5030	5030	0
195	20240409	163500	47928955	5030	5030	5030	5030	0
196	20240409	163400	47928955	5030	5030	5030	5030	0
197	20240409	163300	47928955	5030	5030	5030	5030	0
198	20240409	163200	47928955	5030	5030	5030	5030	0
199	20240409	163100	47928955	5030	5030	5030	5030	0
200	20240409	163000	47928955	5030	5030	5030	5030	0
201	20240409	162900	47928955	5030	5030	5030	5030	0
202	20240409	162800	47928955	5030	5030	5030	5030	0
203	20240409	162700	47928955	5030	5030	5030	5030	0
204	20240409	162600	47928955	5030	5030	5030	5030	0
205	20240409	162500	47928955	5030	5030	5030	5030	0
206	20240409	162400	47928955	5030	5030	5030	5030	0
207	20240409	162300	47928955	5030	5030	5030	5030	0
208	20240409	162200	47928955	5030	5030	5030	5030	0
209	20240409	162100	47928955	5030	5030	5030	5030	0
210	20240409	162000	47928955	5030	5030	5030	5030	0
211	20240409	161900	47928955	5030	5030	5030	5030	0
212	20240409	161800	47928955	5030	5030	5030	5030	3
213	20240409	161700	47928955	5030	5030	5030	5030	0
214	20240409	161600	47928955	5030	5030	5030	5030	0
215	20240409	161500	47928955	5030	5030	5030	5030	0
216	20240409	161400	47928955	5030	5030	5030	5030	0
217	20240409	161300	47928955	5030	5030	5030	5030	0
218	20240409	161200	47928955	5030	5030	5030	5030	0
219	20240409	161100	47928955	5030	5030	5030	5030	0
220	20240409	161000	47928955	5030	5030	5030	5030	0
221	20240409	160900	47928955	5030	5030	5030	5030	0
222	20240409	160800	47928955	5030	5030	5030	5030	0
223	20240409	160700	47928955	5030	5030	5030	5030	0
224	20240409	160600	47928955	5030	5030	5030	5030	0
225	20240409	160500	47928955	5030	5030	5030	5030	0
226	20240409	160400	47928955	5030	5030	5030	5030	0
227	20240409	160300	47928955	5030	5030	5030	5030	0
228	20240409	160200	47928955	5030	5030	5030	5030	0
229	20240409	160100	47928955	5030	5030	5030	5030	0
230	20240409	160000	47928955	5030	5030	5030	5030	0
231	20240409	155900	47928955	5030	5030	5030	5030	0
232	20240409	155800	47928955	5030	5030	5030	5030	0
233	20240409	155700	47928955	5030	5030	5030	5030	0
234	20240409	155600	47928955	5030	5030	5030	5030	0
235	20240409	155500	47928955	5030	5030	5030	5030	0
236	20240409	155400	47928955	5030	5030	5030	5030	0
237	20240409	155300	47928955	5030	5030	5030	5030	0
238	20240409	155200	47928955	5030	5030	5030	5030	0
239	20240409	155100	47928955	5030	5030	5030	5030	0
240	20240409	155000	47928955	5030	5030	5030	5030	0
241	20240409	154900	47928955	5030	5030	5030	5030	0
242	20240409	154800	47928955	5030	5030	5030	5030	3
243	20240409	154700	47928955	5030	5030	5030	5030	0
244	20240409	154600	47928955	5030	5030	5030	5030	0
245	20240409	154500	47928955	5030	5030	5030	5030	0
246	20240409	154400	47928955	5030	5030	5030	5030	0
247	20240409	154300	47928955	5030	5030	5030	5030	0
248	20240409	154200	47928955	5030	5030	5030	5030	0
249	20240409	154100	47928955	5030	5030	5030	5030	0
250	20240409	154000	47928955	5030	5030	5030	5030	0
251	20240409	153900	47928955	5030	5030	5030	5030	0
252	20240409	153800	47928955	5030	5030	5030	5030	0
253	20240409	153700	47928955	5030	5030	5030	5030	0
254	20240409	153600	47928955	5030	5030	5030	5030	0
255	20240409	153500	47928955	5030	5030	5030	5030	0
256	20240409	153400	47928955	5030	5030	5030	5030	0
257	20240409	153300	47928955	5030	5030	5030	5030	0
258	20240409	153200	47928955	5030	5030	5030	5030	0
259	20240409	153100	47928955	5030	5030	5030	5030	0
260	20240409	153000	47928955	5030	5030	5030	5030	3
261	20240409	152900	47913865	5040	5040	5040	5040	0
262	20240409	152800	47913865	5040	5040	5040	5040	0
263	20240409	152700	47913865	5040	5040	5040	5040	0
264	20240409	152600	47913865	5040	5040	5040	5040	0
265	20240409	152500	47913865	5040	5040	5040	5040	0
266	20240409	152400	47913865	5040	5040	5040	5040	0
267	20240409	152300	47913865	5040	5040	5040	5040	0
268	20240409	152200	47913865	5040	5040	5040	5040	0
269	20240409	152100	47913865	5040	5040	5040	5040	0
270	20240409	152000	47913865	5040	5040	5040	5040	0
271	20240409	151900	47913865	5040	5040	5040	5040	0
272	20240409	151800	47913865	5040	5040	5040	5040	0
273	20240409	151700	47913865	5040	5040	5040	5040	0
274	20240409	151600	47913865	5040	5000	5040	5000	777
275	20240409	151500	44020375	5000	4990	5000	4990	500
276	20240409	151400	41522635	4995	4995	4995	4995	0
277	20240409	151300	41522635	4995	4995	4995	4995	0
278	20240409	151200	41522635	4995	4995	4995	4995	0
279	20240409	151100	41522635	4995	4995	4995	4995	0
280	20240409	151000	41522635	4995	4995	4995	4995	0
281	20240409	150900	41522635	4995	4995	4995	4995	22
282	20240409	150800	41412745	4995	4995	4995	4995	0
283	20240409	150700	41412745	4995	4985	4995	4985	22
284	20240409	150600	41303055	4985	4985	4985	4985	0
285	20240409	150500	41303055	4985	4985	4985	4985	0
286	20240409	150400	41303055	4985	4965	4985	4965	82
287	20240409	150300	40895625	4965	4965	4965	4965	0
288	20240409	150200	40895625	4965	4965	4965	4965	0
289	20240409	150100	40895625	4965	4965	4965	4965	0
290	20240409	150000	40895625	4965	4965	4965	4965	0
291	20240409	145900	40895625	4965	4965	4965	4965	0
292	20240409	145800	40895625	4965	4965	4965	4965	0
293	20240409	145700	40895625	4965	4965	4965	4965	0
294	20240409	145600	40895625	4965	4965	4965	4965	0
295	20240409	145500	40895625	4965	4965	4965	4965	0
296	20240409	145400	40895625	4965	4965	4965	4965	0
297	20240409	145300	40895625	4965	4965	4965	4965	1
298	20240409	145200	40890660	4950	4950	4950	4950	0
299	20240409	145100	40890660	4950	4950	4950	4950	0
300	20240409	145000	40890660	4950	4950	4950	4950	0
301	20240409	144900	40890660	4950	4950	4950	4950	0
302	20240409	144800	40890660	4950	4950	4950	4950	0
303	20240409	144700	40890660	4950	4950	4950	4950	0
304	20240409	144600	40890660	4950	4950	4950	4950	199
305	20240409	144500	39905610	4950	4950	4950	4950	1000
306	20240409	144400	34955610	4970	4970	4970	4970	0
307	20240409	144300	34955610	4970	4970	4970	4970	0
308	20240409	144200	34955610	4970	4970	4970	4970	0
309	20240409	144100	34955610	4970	4970	4970	4970	1
310	20240409	144000	34950640	4950	4955	4955	4950	1500
311	20240409	143900	27525440	4970	4970	4970	4970	0
312	20240409	143800	27525440	4970	4970	4970	4970	0
313	20240409	143700	27525440	4970	4970	4970	4970	1
314	20240409	143600	27520470	4970	4970	4970	4970	2
315	20240409	143500	27510530	4970	4970	4970	4970	0
316	20240409	143400	27510530	4970	4970	4970	4970	1
317	20240409	143300	27505560	4970	4970	4970	4970	14
318	20240409	143200	27435980	4950	4950	4950	4950	0
319	20240409	143100	27435980	4950	4955	4955	4950	300
320	20240409	143000	25950850	4950	4970	4970	4950	1000
321	20240409	142900	20990270	4985	4985	4985	4985	0
322	20240409	142800	20990270	4985	4985	4985	4985	0
323	20240409	142700	20990270	4985	4985	4985	4985	0
324	20240409	142600	20990270	4985	4985	4985	4985	0
325	20240409	142500	20990270	4985	4985	4985	4985	0
326	20240409	142400	20990270	4985	4985	4985	4985	0
327	20240409	142300	20990270	4985	4985	4985	4985	0
328	20240409	142200	20990270	4985	4985	4985	4985	0
329	20240409	142100	20990270	4985	4985	4985	4985	0
330	20240409	142000	20990270	4985	4985	4985	4985	0
331	20240409	141900	20990270	4985	4985	4985	4985	0
332	20240409	141800	20990270	4985	4985	4985	4985	0
333	20240409	141700	20990270	4985	4985	4985	4985	0
334	20240409	141600	20990270	4985	4985	4985	4985	0
335	20240409	141500	20990270	4985	4985	4985	4985	0
336	20240409	141400	20990270	4985	4985	4985	4985	50
337	20240409	141300	20741020	4990	4990	4990	4990	0
338	20240409	141200	20741020	4990	4990	4990	4990	0
339	20240409	141100	20741020	4990	4990	4990	4990	0
340	20240409	141000	20741020	4990	4990	4990	4990	0
341	20240409	140900	20741020	4990	4990	4990	4990	0
342	20240409	140800	20741020	4990	4990	4990	4990	0
343	20240409	140700	20741020	4990	4990	4990	4990	0
344	20240409	140600	20741020	4990	4990	4990	4990	1
345	20240409	140500	20736030	4985	4985	4985	4985	0
346	20240409	140400	20736030	4985	4985	4985	4985	0
347	20240409	140300	20736030	4985	4985	4985	4985	0
348	20240409	140200	20736030	4985	4985	4985	4985	0
349	20240409	140100	20736030	4985	4985	4985	4985	0
350	20240409	140000	20736030	4985	4985	4985	4985	0
351	20240409	135900	20736030	4985	4985	4985	4985	0
352	20240409	135800	20736030	4985	4985	4985	4985	0
353	20240409	135700	20736030	4985	4985	4985	4985	0
354	20240409	135600	20736030	4985	4985	4985	4985	0
355	20240409	135500	20736030	4985	4985	4985	4985	0
356	20240409	135400	20736030	4985	4985	4985	4985	0
357	20240409	135300	20736030	4985	4985	4985	4985	0
358	20240409	135200	20736030	4985	4985	4985	4985	0
359	20240409	135100	20736030	4985	4985	4985	4985	0
360	20240409	135000	20736030	4985	4985	4985	4985	0
361	20240409	134900	20736030	4985	4985	4985	4985	0
362	20240409	134800	20736030	4985	4985	4985	4985	0
363	20240409	134700	20736030	4985	4985	4985	4985	0
364	20240409	134600	20736030	4985	4985	4985	4985	0
365	20240409	134500	20736030	4985	4985	4985	4985	0
366	20240409	134400	20736030	4985	4985	4985	4985	0
367	20240409	134300	20736030	4985	4985	4985	4985	0
368	20240409	134200	20736030	4985	4985	4985	4985	0
369	20240409	134100	20736030	4985	4985	4985	4985	0
370	20240409	134000	20736030	4985	4985	4985	4985	0
371	20240409	133900	20736030	4985	4985	4985	4985	0
372	20240409	133800	20736030	4985	4985	4985	4985	147
373	20240409	133700	20003235	4990	4990	4990	4990	0
374	20240409	133600	20003235	4990	4990	4990	4990	0
375	20240409	133500	20003235	4990	4990	4990	4990	0
376	20240409	133400	20003235	4990	4990	4990	4990	0
377	20240409	133300	20003235	4990	4990	4990	4990	0
378	20240409	133200	20003235	4990	4990	4990	4990	0
379	20240409	133100	20003235	4990	4990	4990	4990	0
380	20240409	133000	20003235	4990	4990	4990	4990	0
381	20240409	132900	20003235	4990	4990	4990	4990	0
382	20240409	132800	20003235	4990	4990	4990	4990	0
383	20240409	132700	20003235	4990	4990	4990	4990	0
384	20240409	132600	20003235	4990	4990	4990	4990	0
385	20240409	132500	20003235	4990	4990	4990	4990	0
386	20240409	132400	20003235	4990	4990	4990	4990	0
387	20240409	132300	20003235	4990	4990	4990	4990	0
388	20240409	132200	20003235	4990	4990	4990	4990	0
389	20240409	132100	20003235	4990	4990	4990	4990	0
390	20240409	132000	20003235	4990	4990	4990	4990	0
391	20240409	131900	20003235	4990	4990	4990	4990	0
392	20240409	131800	20003235	4990	4990	4990	4990	0
393	20240409	131700	20003235	4990	4990	4990	4990	0
394	20240409	131600	20003235	4990	4990	4990	4990	0
395	20240409	131500	20003235	4990	4990	4990	4990	0
396	20240409	131400	20003235	4990	4990	4990	4990	0
397	20240409	131300	20003235	4990	4990	4990	4990	0
398	20240409	131200	20003235	4990	4990	4990	4990	0
399	20240409	131100	20003235	4990	4990	4990	4990	0
400	20240409	131000	20003235	4990	4990	4990	4990	0
401	20240409	130900	20003235	4990	4990	4990	4990	0
402	20240409	130800	20003235	4990	4990	4990	4990	0
403	20240409	130700	20003235	4990	4990	4990	4990	0
404	20240409	130600	20003235	4990	4990	4990	4990	0
405	20240409	130500	20003235	4990	4990	4990	4990	0
406	20240409	130400	20003235	4990	4990	4990	4990	0
407	20240409	130300	20003235	4990	4990	4990	4990	0
408	20240409	130200	20003235	4990	4990	4990	4990	0
409	20240409	130100	20003235	4990	4990	4990	4990	0
410	20240409	130000	20003235	4990	4990	4990	4990	0
411	20240409	125900	20003235	4990	4990	4990	4990	4
412	20240409	125800	19983275	4990	4990	4990	4990	0
413	20240409	125700	19983275	4990	4990	4990	4990	0
414	20240409	125600	19983275	4990	4990	4990	4990	0
415	20240409	125500	19983275	4990	4990	4990	4990	0
416	20240409	125400	19983275	4990	4990	4990	4990	0
417	20240409	125300	19983275	4990	4990	4990	4990	0
418	20240409	125200	19983275	4990	4990	4990	4990	1
419	20240409	125100	19978285	4955	4990	4990	4955	63
420	20240409	125000	19665785	4960	4960	4960	4960	0
421	20240409	124900	19665785	4960	4965	4965	4960	133
422	20240409	124800	19005815	4990	4990	4990	4990	0
423	20240409	124700	19005815	4990	4990	4990	4990	1
424	20240409	124600	19000825	4990	4990	4990	4990	0
425	20240409	124500	19000825	4990	4990	4990	4990	0
426	20240409	124400	19000825	4990	4990	4990	4990	1
427	20240409	124300	18995835	4965	4965	4965	4965	0
428	20240409	124200	18995835	4965	4965	4965	4965	0
429	20240409	124100	18995835	4965	4965	4965	4965	0
430	20240409	124000	18995835	4965	4965	4965	4965	0
431	20240409	123900	18995835	4965	4965	4965	4965	0
432	20240409	123800	18995835	4965	4965	4965	4965	0
433	20240409	123700	18995835	4965	4965	4965	4965	0
434	20240409	123600	18995835	4965	4965	4965	4965	0
435	20240409	123500	18995835	4965	4965	4965	4965	0
436	20240409	123400	18995835	4965	4965	4965	4965	0
437	20240409	123300	18995835	4965	4965	4965	4965	0
438	20240409	123200	18995835	4965	4965	4965	4965	0
439	20240409	123100	18995835	4965	4965	4965	4965	0
440	20240409	123000	18995835	4965	4965	4965	4965	0
441	20240409	122900	18995835	4965	4965	4965	4965	0
442	20240409	122800	18995835	4965	4965	4965	4965	0
443	20240409	122700	18995835	4965	4965	4965	4965	0
444	20240409	122600	18995835	4965	4965	4965	4965	0
445	20240409	122500	18995835	4965	4965	4965	4965	0
446	20240409	122400	18995835	4965	4965	4965	4965	0
447	20240409	122300	18995835	4965	4965	4965	4965	0
448	20240409	122200	18995835	4965	4965	4965	4965	0
449	20240409	122100	18995835	4965	4980	4980	4965	701
450	20240409	122000	15506135	4980	4980	4980	4980	0
451	20240409	121900	15506135	4980	4980	4980	4980	0
452	20240409	121800	15506135	4980	4980	4980	4980	0
453	20240409	121700	15506135	4980	4980	4980	4980	0
454	20240409	121600	15506135	4980	4980	4980	4980	0
455	20240409	121500	15506135	4980	4980	4980	4980	0
456	20240409	121400	15506135	4980	4980	4980	4980	0
457	20240409	121300	15506135	4980	4980	4980	4980	0
458	20240409	121200	15506135	4980	4980	4980	4980	0
459	20240409	121100	15506135	4980	4980	4980	4980	0
460	20240409	121000	15506135	4980	4980	4980	4980	0
461	20240409	120900	15506135	4980	4980	4980	4980	0
462	20240409	120800	15506135	4980	4980	4980	4980	0
463	20240409	120700	15506135	4980	4980	4980	4980	0
464	20240409	120600	15506135	4980	4980	4980	4980	0
465	20240409	120500	15506135	4980	4980	4980	4980	0
466	20240409	120400	15506135	4980	4980	4980	4980	0
467	20240409	120300	15506135	4980	4980	4980	4980	0
468	20240409	120200	15506135	4980	4980	4980	4980	0
469	20240409	120100	15506135	4980	4980	4980	4980	0
470	20240409	120000	15506135	4980	4980	4980	4980	0
471	20240409	115900	15506135	4980	4980	4980	4980	0
472	20240409	115800	15506135	4980	4980	4980	4980	0
473	20240409	115700	15506135	4980	4980	4980	4980	0
474	20240409	115600	15506135	4980	4980	4980	4980	300
475	20240409	115500	14012135	4980	4980	4980	4980	1
476	20240409	115400	14007155	4970	4970	4970	4970	0
477	20240409	115300	14007155	4970	4970	4970	4970	0
478	20240409	115200	14007155	4970	4970	4970	4970	0
479	20240409	115100	14007155	4970	4970	4970	4970	0
480	20240409	115000	14007155	4970	4970	4970	4970	0
481	20240409	114900	14007155	4970	4970	4970	4970	59
482	20240409	114800	13713925	4970	4970	4970	4970	0
483	20240409	114700	13713925	4970	4970	4970	4970	0
484	20240409	114600	13713925	4970	4970	4970	4970	0
485	20240409	114500	13713925	4970	4970	4970	4970	0
486	20240409	114400	13713925	4970	4970	4970	4970	0
487	20240409	114300	13713925	4970	4970	4970	4970	0
488	20240409	114200	13713925	4970	4970	4970	4970	0
489	20240409	114100	13713925	4970	4970	4970	4970	0
490	20240409	114000	13713925	4970	4970	4970	4970	0
491	20240409	113900	13713925	4970	4970	4970	4970	0
492	20240409	113800	13713925	4970	4970	4970	4970	0
493	20240409	113700	13713925	4970	4970	4970	4970	0
494	20240409	113600	13713925	4970	4970	4970	4970	0
495	20240409	113500	13713925	4970	4970	4970	4970	0
496	20240409	113400	13713925	4970	4970	4970	4970	0
497	20240409	113300	13713925	4970	4970	4970	4970	0
498	20240409	113200	13713925	4970	4970	4970	4970	0
499	20240409	113100	13713925	4970	4970	4970	4970	0
500	20240409	113000	13713925	4970	4970	4970	4970	0
501	20240409	112900	13713925	4970	4970	4970	4970	0
502	20240409	112800	13713925	4970	4970	4970	4970	0
503	20240409	112700	13713925	4970	4970	4970	4970	0
504	20240409	112600	13713925	4970	4970	4970	4970	0
505	20240409	112500	13713925	4970	4970	4970	4970	0
506	20240409	112400	13713925	4970	4970	4970	4970	0
507	20240409	112300	13713925	4970	4970	4970	4970	0
508	20240409	112200	13713925	4970	4970	4970	4970	0
509	20240409	112100	13713925	4970	4970	4970	4970	0
510	20240409	112000	13713925	4970	4970	4970	4970	0
511	20240409	111900	13713925	4970	4970	4970	4970	0
512	20240409	111800	13713925	4970	4970	4970	4970	0
513	20240409	111700	13713925	4970	4970	4970	4970	0
514	20240409	111600	13713925	4970	4970	4970	4970	0
515	20240409	111500	13713925	4970	4970	4970	4970	0
516	20240409	111400	13713925	4970	4970	4970	4970	0
517	20240409	111300	13713925	4970	4970	4970	4970	0
518	20240409	111200	13713925	4970	4970	4970	4970	0
519	20240409	111100	13713925	4970	4970	4970	4970	0
520	20240409	111000	13713925	4970	4975	4975	4970	22
521	20240409	110900	13604535	4995	4995	4995	4995	0
522	20240409	110800	13604535	4995	4995	4995	4995	0
523	20240409	110700	13604535	4995	4995	4995	4995	0
524	20240409	110600	13604535	4995	4995	4995	4995	0
525	20240409	110500	13604535	4995	4995	4995	4995	0
526	20240409	110400	13604535	4995	4995	4995	4995	0
527	20240409	110300	13604535	4995	4995	4995	4995	0
528	20240409	110200	13604535	4995	4995	4995	4995	0
529	20240409	110100	13604535	4995	4995	4995	4995	0
530	20240409	110000	13604535	4995	4995	4995	4995	0
531	20240409	105900	13604535	4995	4995	4995	4995	0
532	20240409	105800	13604535	4995	4995	4995	4995	0
533	20240409	105700	13604535	4995	4995	4995	4995	0
534	20240409	105600	13604535	4995	4995	4995	4995	0
535	20240409	105500	13604535	4995	4995	4995	4995	0
536	20240409	105400	13604535	4995	4995	4995	4995	0
537	20240409	105300	13604535	4995	4995	4995	4995	0
538	20240409	105200	13604535	4995	4995	4995	4995	0
539	20240409	105100	13604535	4995	4995	4995	4995	0
540	20240409	105000	13604535	4995	4995	4995	4995	0
541	20240409	104900	13604535	4995	4995	4995	4995	0
542	20240409	104800	13604535	4995	4995	4995	4995	0
543	20240409	104700	13604535	4995	4995	4995	4995	0
544	20240409	104600	13604535	4995	4995	4995	4995	0
545	20240409	104500	13604535	4995	4995	4995	4995	0
546	20240409	104400	13604535	4995	4995	4995	4995	0
547	20240409	104300	13604535	4995	4995	4995	4995	300
548	20240409	104200	12106035	4995	4995	4995	4995	0
549	20240409	104100	12106035	4995	4995	4995	4995	0
550	20240409	104000	12106035	4995	4995	4995	4995	0
551	20240409	103900	12106035	4995	4995	4995	4995	0
552	20240409	103800	12106035	4995	4995	4995	4995	0
553	20240409	103700	12106035	4995	4995	4995	4995	0
554	20240409	103600	12106035	4995	4995	4995	4995	0
555	20240409	103500	12106035	4995	4995	4995	4995	0
556	20240409	103400	12106035	4995	4995	4995	4995	0
557	20240409	103300	12106035	4995	4995	4995	4995	0
558	20240409	103200	12106035	4995	4995	4995	4995	0
559	20240409	103100	12106035	4995	4995	4995	4995	0
560	20240409	103000	12106035	4995	4995	4995	4995	0
561	20240409	102900	12106035	4995	4995	4995	4995	0
562	20240409	102800	12106035	4995	4995	4995	4995	0
563	20240409	102700	12106035	4995	4995	4995	4995	0
564	20240409	102600	12106035	4995	4995	4995	4995	0
565	20240409	102500	12106035	4995	4995	4995	4995	0
566	20240409	102400	12106035	4995	4995	4995	4995	0
567	20240409	102300	12106035	4995	4995	4995	4995	0
568	20240409	102200	12106035	4995	4995	4995	4995	0
569	20240409	102100	12106035	4995	4995	4995	4995	0
570	20240409	102000	12106035	4995	4995	4995	4995	0
571	20240409	101900	12106035	4995	4995	4995	4995	0
572	20240409	101800	12106035	4995	4995	4995	4995	0
573	20240409	101700	12106035	4995	4965	4995	4960	301
574	20240409	101600	10612890	4995	4995	4995	4995	0
575	20240409	101500	10612890	4995	4995	4995	4995	1
576	20240409	101400	10607895	4965	4965	4965	4965	0
577	20240409	101300	10607895	4965	4965	4965	4965	0
578	20240409	101200	10607895	4965	4965	4965	4965	0
579	20240409	101100	10607895	4965	4965	4965	4965	2
580	20240409	101000	10597965	4995	4995	4995	4995	0
581	20240409	100900	10597965	4995	4995	4995	4995	50
582	20240409	100800	10348215	4995	4995	4995	4995	0
583	20240409	100700	10348215	4995	4995	4995	4995	0
584	20240409	100600	10348215	4995	4995	4995	4995	50
585	20240409	100500	10098465	4995	4995	4995	4995	60
586	20240409	100400	9798765	4995	4995	4995	4995	0
587	20240409	100300	9798765	4995	4995	4995	4995	0
588	20240409	100200	9798765	4995	4995	4995	4995	0
589	20240409	100100	9798765	4995	4995	4995	4995	1
590	20240409	100000	9793770	4960	4960	4960	4960	715
591	20240409	095900	6247370	4960	4960	4960	4960	0
592	20240409	095800	6247370	4960	4960	4960	4960	0
593	20240409	095700	6247370	4960	4960	4960	4960	0
594	20240409	095600	6247370	4960	4960	4960	4960	4
595	20240409	095500	6227530	4960	4960	4960	4960	0
596	20240409	095400	6227530	4960	4960	4960	4960	0
597	20240409	095300	6227530	4960	4960	4960	4960	0
598	20240409	095200	6227530	4960	4960	4960	4960	0
599	20240409	095100	6227530	4960	4960	4960	4960	0
600	20240409	095000	6227530	4960	4960	4960	4960	0
601	20240409	094900	6227530	4960	4960	4960	4960	0
602	20240409	094800	6227530	4960	4960	4960	4960	0
603	20240409	094700	6227530	4960	4960	4960	4960	0
604	20240409	094600	6227530	4960	4960	4960	4960	0
605	20240409	094500	6227530	4960	4960	4960	4960	0
606	20240409	094400	6227530	4960	4960	4960	4960	0
607	20240409	094300	6227530	4960	4960	4960	4960	0
608	20240409	094200	6227530	4960	4960	4960	4960	0
609	20240409	094100	6227530	4960	4960	4960	4960	144
610	20240409	094000	5513290	4960	4960	4960	4960	135
611	20240409	093900	4843690	4960	4960	4960	4960	2
612	20240409	093800	4833770	4960	4960	4960	4960	0
613	20240409	093700	4833770	4960	4960	4960	4960	0
614	20240409	093600	4833770	4960	4960	4960	4960	49
615	20240409	093500	4590730	4960	4960	4960	4960	0
616	20240409	093400	4590730	4960	4960	4960	4960	0
617	20240409	093300	4590730	4960	4960	4960	4960	0
618	20240409	093200	4590730	4960	4960	4960	4960	19
619	20240409	093100	4496490	4960	4995	4995	4960	28
620	20240409	093000	4356665	5000	5000	5000	5000	0
621	20240409	092900	4356665	5000	5000	5000	5000	0
622	20240409	092800	4356665	5000	5000	5000	5000	0
623	20240409	092700	4356665	5000	5000	5000	5000	0
624	20240409	092600	4356665	5000	5000	5000	5000	0
625	20240409	092500	4356665	5000	5000	5000	5000	0
626	20240409	092400	4356665	5000	5000	5000	5000	0
627	20240409	092300	4356665	5000	5000	5000	5000	4
628	20240409	092200	4336665	5010	5000	5010	5000	4
629	20240409	092100	4316635	4955	5000	5010	4945	34
630	20240409	092000	4146685	5000	5000	5000	5000	52
631	20240409	091900	3886685	5000	5000	5000	5000	165
632	20240409	091800	3061685	5010	5010	5010	5010	0
633	20240409	091700	3061685	5010	5010	5010	5010	0
634	20240409	091600	3061685	5010	5010	5010	5010	1
635	20240409	091500	3056675	5000	5000	5000	5000	0
636	20240409	091400	3056675	5000	5000	5000	5000	65
637	20240409	091300	2731675	5000	5000	5000	5000	0
638	20240409	091200	2731675	5000	5000	5000	5000	0
639	20240409	091100	2731675	5000	5000	5000	5000	0
640	20240409	091000	2731675	5000	5000	5000	5000	0
641	20240409	090900	2731675	5000	5000	5000	5000	0
642	20240409	090800	2731675	5000	5000	5000	5000	1
643	20240409	090700	2726675	4940	4940	4940	4940	0
644	20240409	090600	2726675	4940	4965	5030	4930	325
645	20240409	090500	1117550	5030	5010	5030	5010	5
646	20240409	090400	1092470	5010	5010	5010	5010	0
647	20240409	090300	1092470	5010	5010	5010	5010	7
648	20240409	090200	1057400	4940	4940	4940	4940	0
649	20240409	090100	1057400	4940	4965	4965	4940	211
650	20240409	090000	10060	5030	5030	5030	5030	2