KissMeData/017000/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	185700	89989445	2980	2980	2980	2980	710
3	20240408	185600	89989445	2980	2980	2980	2980	0
4	20240408	185500	89989445	2980	2980	2980	2980	0
5	20240408	185400	89989445	2980	2980	2980	2980	0
6	20240408	185300	89989445	2980	2980	2980	2980	0
7	20240408	185200	89989445	2980	2980	2980	2980	0
8	20240408	185100	89989445	2980	2980	2980	2980	0
9	20240408	185000	89989445	2980	2980	2980	2980	0
10	20240408	184900	89989445	2980	2980	2980	2980	0
11	20240408	184800	89989445	2980	2980	2980	2980	0
12	20240408	184700	89989445	2980	2980	2980	2980	0
13	20240408	184600	89989445	2980	2980	2980	2980	0
14	20240408	184500	89989445	2980	2980	2980	2980	0
15	20240408	184400	89989445	2980	2980	2980	2980	0
16	20240408	184300	89989445	2980	2980	2980	2980	0
17	20240408	184200	89989445	2980	2980	2980	2980	0
18	20240408	184100	89989445	2980	2980	2980	2980	0
19	20240408	184000	89989445	2980	2980	2980	2980	0
20	20240408	183900	89989445	2980	2980	2980	2980	0
21	20240408	183800	89989445	2980	2980	2980	2980	0
22	20240408	183700	89989445	2980	2980	2980	2980	0
23	20240408	183600	89989445	2980	2980	2980	2980	0
24	20240408	183500	89989445	2980	2980	2980	2980	0
25	20240408	183400	89989445	2980	2980	2980	2980	0
26	20240408	183300	89989445	2980	2980	2980	2980	0
27	20240408	183200	89989445	2980	2980	2980	2980	0
28	20240408	183100	89989445	2980	2980	2980	2980	0
29	20240408	183000	89989445	2980	2980	2980	2980	0
30	20240408	182900	89989445	2980	2980	2980	2980	0
31	20240408	182800	89989445	2980	2980	2980	2980	0
32	20240408	182700	89989445	2980	2980	2980	2980	710
33	20240408	182600	89989445	2980	2980	2980	2980	0
34	20240408	182500	89989445	2980	2980	2980	2980	0
35	20240408	182400	89989445	2980	2980	2980	2980	0
36	20240408	182300	89989445	2980	2980	2980	2980	0
37	20240408	182200	89989445	2980	2980	2980	2980	0
38	20240408	182100	89989445	2980	2980	2980	2980	0
39	20240408	182000	89989445	2980	2980	2980	2980	0
40	20240408	181900	89989445	2980	2980	2980	2980	0
41	20240408	181800	89989445	2980	2980	2980	2980	0
42	20240408	181700	89989445	2980	2980	2980	2980	0
43	20240408	181600	89989445	2980	2980	2980	2980	0
44	20240408	181500	89989445	2980	2980	2980	2980	0
45	20240408	181400	89989445	2980	2980	2980	2980	0
46	20240408	181300	89989445	2980	2980	2980	2980	0
47	20240408	181200	89989445	2980	2980	2980	2980	0
48	20240408	181100	89989445	2980	2980	2980	2980	0
49	20240408	181000	89989445	2980	2980	2980	2980	0
50	20240408	180900	89989445	2980	2980	2980	2980	0
51	20240408	180800	89989445	2980	2980	2980	2980	0
52	20240408	180700	89989445	2980	2980	2980	2980	0
53	20240408	180600	89989445	2980	2980	2980	2980	0
54	20240408	180500	89989445	2980	2980	2980	2980	0
55	20240408	180400	89989445	2980	2980	2980	2980	0
56	20240408	180300	89989445	2980	2980	2980	2980	0
57	20240408	180200	89989445	2980	2980	2980	2980	0
58	20240408	180100	89989445	2980	2980	2980	2980	0
59	20240408	180000	89989445	2980	2980	2980	2980	0
60	20240408	175900	89989445	2980	2980	2980	2980	0
61	20240408	175800	89989445	2980	2980	2980	2980	0
62	20240408	175700	89989445	2980	2980	2980	2980	710
63	20240408	175600	89989445	2980	2980	2980	2980	0
64	20240408	175500	89989445	2980	2980	2980	2980	0
65	20240408	175400	89989445	2980	2980	2980	2980	0
66	20240408	175300	89989445	2980	2980	2980	2980	0
67	20240408	175200	89989445	2980	2980	2980	2980	0
68	20240408	175100	89989445	2980	2980	2980	2980	0
69	20240408	175000	89989445	2980	2980	2980	2980	0
70	20240408	174900	89989445	2980	2980	2980	2980	0
71	20240408	174800	89989445	2980	2980	2980	2980	0
72	20240408	174700	89989445	2980	2980	2980	2980	0
73	20240408	174600	89989445	2980	2980	2980	2980	0
74	20240408	174500	89989445	2980	2980	2980	2980	0
75	20240408	174400	89989445	2980	2980	2980	2980	0
76	20240408	174300	89989445	2980	2980	2980	2980	0
77	20240408	174200	89989445	2980	2980	2980	2980	0
78	20240408	174100	89989445	2980	2980	2980	2980	0
79	20240408	174000	89989445	2980	2980	2980	2980	0
80	20240408	173900	89989445	2980	2980	2980	2980	0
81	20240408	173800	89989445	2980	2980	2980	2980	0
82	20240408	173700	89989445	2980	2980	2980	2980	0
83	20240408	173600	89989445	2980	2980	2980	2980	0
84	20240408	173500	89989445	2980	2980	2980	2980	0
85	20240408	173400	89989445	2980	2980	2980	2980	0
86	20240408	173300	89989445	2980	2980	2980	2980	0
87	20240408	173200	89989445	2980	2980	2980	2980	0
88	20240408	173100	89989445	2980	2980	2980	2980	0
89	20240408	173000	89989445	2980	2980	2980	2980	0
90	20240408	172900	89989445	2980	2980	2980	2980	0
91	20240408	172800	89989445	2980	2980	2980	2980	0
92	20240408	172700	89989445	2980	2980	2980	2980	710
93	20240408	172600	89989445	2980	2980	2980	2980	0
94	20240408	172500	89989445	2980	2980	2980	2980	0
95	20240408	172400	89989445	2980	2980	2980	2980	0
96	20240408	172300	89989445	2980	2980	2980	2980	0
97	20240408	172200	89989445	2980	2980	2980	2980	0
98	20240408	172100	89989445	2980	2980	2980	2980	0
99	20240408	172000	89989445	2980	2980	2980	2980	0
100	20240408	171900	89989445	2980	2980	2980	2980	0
101	20240408	171800	89989445	2980	2980	2980	2980	0
102	20240408	171700	89989445	2980	2980	2980	2980	0
103	20240408	171600	89989445	2980	2980	2980	2980	0
104	20240408	171500	89989445	2980	2980	2980	2980	0
105	20240408	171400	89989445	2980	2980	2980	2980	0
106	20240408	171300	89989445	2980	2980	2980	2980	0
107	20240408	171200	89989445	2980	2980	2980	2980	0
108	20240408	171100	89989445	2980	2980	2980	2980	0
109	20240408	171000	89989445	2980	2980	2980	2980	0
110	20240408	170900	89989445	2980	2980	2980	2980	0
111	20240408	170800	89989445	2980	2980	2980	2980	0
112	20240408	170700	89989445	2980	2980	2980	2980	0
113	20240408	170600	89989445	2980	2980	2980	2980	0
114	20240408	170500	89989445	2980	2980	2980	2980	0
115	20240408	170400	89989445	2980	2980	2980	2980	0
116	20240408	170300	89989445	2980	2980	2980	2980	0
117	20240408	170200	89989445	2980	2980	2980	2980	0
118	20240408	170100	89989445	2980	2980	2980	2980	0
119	20240408	170000	89989445	2980	2980	2980	2980	0
120	20240408	165900	89989445	2980	2980	2980	2980	0
121	20240408	165800	89989445	2980	2980	2980	2980	0
122	20240408	165700	89989445	2980	2980	2980	2980	710
123	20240408	165600	89989445	2980	2980	2980	2980	0
124	20240408	165500	89989445	2980	2980	2980	2980	0
125	20240408	165400	89989445	2980	2980	2980	2980	0
126	20240408	165300	89989445	2980	2980	2980	2980	0
127	20240408	165200	89989445	2980	2980	2980	2980	0
128	20240408	165100	89989445	2980	2980	2980	2980	0
129	20240408	165000	89989445	2980	2980	2980	2980	0
130	20240408	164900	89989445	2980	2980	2980	2980	0
131	20240408	164800	89989445	2980	2980	2980	2980	0
132	20240408	164700	89989445	2980	2980	2980	2980	0
133	20240408	164600	89989445	2980	2980	2980	2980	0
134	20240408	164500	89989445	2980	2980	2980	2980	0
135	20240408	164400	89989445	2980	2980	2980	2980	0
136	20240408	164300	89989445	2980	2980	2980	2980	0
137	20240408	164200	89989445	2980	2980	2980	2980	0
138	20240408	164100	89989445	2980	2980	2980	2980	0
139	20240408	164000	89989445	2980	2980	2980	2980	0
140	20240408	163900	89989445	2980	2980	2980	2980	0
141	20240408	163800	89989445	2980	2980	2980	2980	0
142	20240408	163700	89989445	2980	2980	2980	2980	0
143	20240408	163600	89989445	2980	2980	2980	2980	0
144	20240408	163500	89989445	2980	2980	2980	2980	0
145	20240408	163400	89989445	2980	2980	2980	2980	0
146	20240408	163300	89989445	2980	2980	2980	2980	0
147	20240408	163200	89989445	2980	2980	2980	2980	0
148	20240408	163100	89989445	2980	2980	2980	2980	0
149	20240408	163000	89989445	2980	2980	2980	2980	0
150	20240408	162900	89989445	2980	2980	2980	2980	0
151	20240408	162800	89989445	2980	2980	2980	2980	0
152	20240408	162700	89989445	2980	2980	2980	2980	710
153	20240408	162600	89989445	2980	2980	2980	2980	0
154	20240408	162500	89989445	2980	2980	2980	2980	0
155	20240408	162400	89989445	2980	2980	2980	2980	0
156	20240408	162300	89989445	2980	2980	2980	2980	0
157	20240408	162200	89989445	2980	2980	2980	2980	0
158	20240408	162100	89989445	2980	2980	2980	2980	0
159	20240408	162000	89989445	2980	2980	2980	2980	0
160	20240408	161900	89989445	2980	2980	2980	2980	0
161	20240408	161800	89989445	2980	2980	2980	2980	0
162	20240408	161700	89989445	2980	2980	2980	2980	0
163	20240408	161600	89989445	2980	2980	2980	2980	0
164	20240408	161500	89989445	2980	2980	2980	2980	0
165	20240408	161400	89989445	2980	2980	2980	2980	0
166	20240408	161300	89989445	2980	2980	2980	2980	0
167	20240408	161200	89989445	2980	2980	2980	2980	0
168	20240408	161100	89989445	2980	2980	2980	2980	0
169	20240408	161000	89989445	2980	2980	2980	2980	0
170	20240408	160900	89989445	2980	2980	2980	2980	0
171	20240408	160800	89989445	2980	2980	2980	2980	0
172	20240408	160700	89989445	2980	2980	2980	2980	0
173	20240408	160600	89989445	2980	2980	2980	2980	0
174	20240408	160500	89989445	2980	2980	2980	2980	0
175	20240408	160400	89989445	2980	2980	2980	2980	0
176	20240408	160300	89989445	2980	2980	2980	2980	0
177	20240408	160200	89989445	2980	2980	2980	2980	0
178	20240408	160100	89989445	2980	2980	2980	2980	0
179	20240408	160000	89989445	2980	2980	2980	2980	0
180	20240408	155900	89989445	2980	2980	2980	2980	0
181	20240408	155800	89989445	2980	2980	2980	2980	0
182	20240408	155700	89989445	2980	2980	2980	2980	710
183	20240408	155600	89989445	2980	2980	2980	2980	0
184	20240408	155500	89989445	2980	2980	2980	2980	0
185	20240408	155400	89989445	2980	2980	2980	2980	0
186	20240408	155300	89989445	2980	2980	2980	2980	0
187	20240408	155200	89989445	2980	2980	2980	2980	0
188	20240408	155100	89989445	2980	2980	2980	2980	0
189	20240408	155000	89989445	2980	2980	2980	2980	0
190	20240408	154900	89989445	2980	2980	2980	2980	0
191	20240408	154800	89989445	2980	2980	2980	2980	0
192	20240408	154700	89989445	2980	2980	2980	2980	0
193	20240408	154600	89989445	2980	2980	2980	2980	0
194	20240408	154500	89989445	2980	2980	2980	2980	0
195	20240408	154400	89989445	2980	2980	2980	2980	0
196	20240408	154300	89989445	2980	2980	2980	2980	0
197	20240408	154200	89989445	2980	2980	2980	2980	0
198	20240408	154100	89989445	2980	2980	2980	2980	0
199	20240408	154000	89989445	2980	2980	2980	2980	0
200	20240408	153900	89989445	2980	2980	2980	2980	0
201	20240408	153800	89989445	2980	2980	2980	2980	0
202	20240408	153700	89989445	2980	2980	2980	2980	0
203	20240408	153600	89989445	2980	2980	2980	2980	0
204	20240408	153500	89989445	2980	2980	2980	2980	0
205	20240408	153400	89989445	2980	2980	2980	2980	0
206	20240408	153300	89989445	2980	2980	2980	2980	0
207	20240408	153200	89989445	2980	2980	2980	2980	0
208	20240408	153100	89989445	2980	2980	2980	2980	0
209	20240408	153000	89989445	2980	2980	2980	2980	710
210	20240408	152900	87873645	3010	3010	3010	3010	0
211	20240408	152800	87873645	3010	3010	3010	3010	0
212	20240408	152700	87873645	3010	3010	3010	3010	0
213	20240408	152600	87873645	3010	3010	3010	3010	0
214	20240408	152500	87873645	3010	3010	3010	3010	0
215	20240408	152400	87873645	3010	3010	3010	3010	0
216	20240408	152300	87873645	3010	3010	3010	3010	0
217	20240408	152200	87873645	3010	3010	3010	3010	0
218	20240408	152100	87873645	3010	3010	3010	3010	0
219	20240408	152000	87873645	3010	3010	3010	3010	0
220	20240408	151900	87873645	3010	3010	3010	3010	0
221	20240408	151800	87873645	3010	3010	3010	3010	5
222	20240408	151700	87858595	3010	3000	3010	3000	70
223	20240408	151600	87648395	3010	3010	3010	3010	14
224	20240408	151500	87606255	3010	3010	3010	3010	0
225	20240408	151400	87606255	3010	3010	3010	3010	967
226	20240408	151300	84695585	3020	3020	3020	3020	0
227	20240408	151200	84695585	3020	3020	3020	3020	73
228	20240408	151100	84475125	3020	3020	3020	3020	0
229	20240408	151000	84475125	3020	3020	3020	3020	0
230	20240408	150900	84475125	3020	3010	3020	3010	228
231	20240408	150800	83788795	3010	3010	3010	3010	2004
232	20240408	150700	77756755	3000	3000	3000	3000	0
233	20240408	150600	77756755	3000	3000	3000	3000	0
234	20240408	150500	77756755	3000	3000	3000	3000	70
235	20240408	150400	77546755	3000	3000	3000	3000	30
236	20240408	150300	77456755	3000	3005	3005	3000	1000
237	20240408	150200	74456750	3010	3010	3010	3010	0
238	20240408	150100	74456750	3010	3010	3010	3010	0
239	20240408	150000	74456750	3010	3010	3010	3010	1
240	20240408	145900	74453740	3000	3005	3010	3000	26
241	20240408	145800	74375690	3000	3000	3000	3000	0
242	20240408	145700	74375690	3000	3000	3000	3000	0
243	20240408	145600	74375690	3000	3000	3000	3000	0
244	20240408	145500	74375690	3000	3000	3000	3000	300
245	20240408	145400	73475690	3000	3000	3000	3000	1
246	20240408	145300	73472690	3000	3000	3000	3000	1
247	20240408	145200	73469690	3005	3005	3005	3005	0
248	20240408	145100	73469690	3005	3005	3005	3005	10
249	20240408	145000	73439640	3005	3005	3005	3005	0
250	20240408	144900	73439640	3005	3005	3005	3005	0
251	20240408	144800	73439640	3005	3005	3005	3005	2240
252	20240408	144700	66708440	3010	3010	3010	3010	0
253	20240408	144600	66708440	3010	3010	3010	3010	9
254	20240408	144500	66681350	3010	3010	3010	3010	0
255	20240408	144400	66681350	3010	3010	3010	3010	0
256	20240408	144300	66681350	3010	3010	3010	3010	0
257	20240408	144200	66681350	3010	3010	3010	3010	675
258	20240408	144100	64649600	3010	3010	3010	3010	1
259	20240408	144000	64646590	3015	3015	3015	3015	66
260	20240408	143900	64447600	3015	3015	3015	3015	0
261	20240408	143800	64447600	3015	3015	3015	3015	11
262	20240408	143700	64414435	3015	3015	3015	3015	8
263	20240408	143600	64390315	3015	3015	3015	3015	33
264	20240408	143500	64290820	3010	3010	3010	3010	22
265	20240408	143400	64224600	3015	3015	3015	3015	0
266	20240408	143300	64224600	3015	3015	3015	3015	0
267	20240408	143200	64224600	3015	3015	3015	3015	3
268	20240408	143100	64215555	3010	3010	3010	3010	0
269	20240408	143000	64215555	3010	3010	3010	3010	500
270	20240408	142900	62710555	3015	3015	3015	3015	9
271	20240408	142800	62683420	3010	3010	3010	3010	340
272	20240408	142700	61660020	3010	3010	3010	3010	300
273	20240408	142600	60757020	3010	3010	3010	3010	0
274	20240408	142500	60757020	3010	3015	3015	3010	415
275	20240408	142400	59507295	3015	3015	3015	3015	2
276	20240408	142300	59501265	3015	3015	3015	3015	8
277	20240408	142200	59477145	3015	3015	3015	3015	2
278	20240408	142100	59471115	3015	3015	3015	3015	6
279	20240408	142000	59453025	3015	3010	3015	3010	2
280	20240408	141900	59447000	3020	3020	3020	3020	0
281	20240408	141800	59447000	3020	3020	3020	3020	1
282	20240408	141700	59443980	3020	3015	3020	3015	7
283	20240408	141600	59422860	3020	3015	3020	3015	25
284	20240408	141500	59347370	3005	3005	3005	3005	0
285	20240408	141400	59347370	3005	3005	3005	3005	0
286	20240408	141300	59347370	3005	3005	3005	3005	0
287	20240408	141200	59347370	3005	3005	3005	3005	6
288	20240408	141100	59329340	3020	3010	3020	3010	797
289	20240408	141000	56923165	3010	3010	3010	3010	0
290	20240408	140900	56923165	3010	3010	3010	3010	9
291	20240408	140800	56896075	3005	3005	3005	3005	0
292	20240408	140700	56896075	3005	3005	3005	3005	0
293	20240408	140600	56896075	3005	3005	3005	3005	0
294	20240408	140500	56896075	3005	3005	3005	3005	0
295	20240408	140400	56896075	3005	3005	3005	3005	0
296	20240408	140300	56896075	3005	3005	3005	3005	0
297	20240408	140200	56896075	3005	3005	3005	3005	0
298	20240408	140100	56896075	3005	3005	3005	3005	0
299	20240408	140000	56896075	3005	3005	3005	3005	0
300	20240408	135900	56896075	3005	3005	3005	3005	1
301	20240408	135800	56893070	3010	3010	3010	3010	0
302	20240408	135700	56893070	3010	3010	3010	3010	0
303	20240408	135600	56893070	3010	3010	3010	3010	8
304	20240408	135500	56868990	3010	3010	3010	3010	0
305	20240408	135400	56868990	3010	3010	3010	3010	1
306	20240408	135300	56865980	3010	3010	3010	3010	0
307	20240408	135200	56865980	3010	3010	3010	3010	0
308	20240408	135100	56865980	3010	3010	3010	3010	0
309	20240408	135000	56865980	3010	3010	3010	3010	0
310	20240408	134900	56865980	3010	3000	3010	3000	43
311	20240408	134800	56736615	2995	2995	2995	2995	5
312	20240408	134700	56721640	2995	2995	2995	2995	0
313	20240408	134600	56721640	2995	2995	2995	2995	3
314	20240408	134500	56712655	2995	2995	2995	2995	0
315	20240408	134400	56712655	2995	2995	2995	2995	2
316	20240408	134300	56706665	3010	3010	3010	3010	10
317	20240408	134200	56676565	3010	3010	3010	3010	0
318	20240408	134100	56676565	3010	3010	3010	3010	0
319	20240408	134000	56676565	3010	3010	3010	3010	0
320	20240408	133900	56676565	3010	3010	3010	3010	0
321	20240408	133800	56676565	3010	3010	3010	3010	0
322	20240408	133700	56676565	3010	2995	3010	2995	501
323	20240408	133600	55171135	2995	2995	2995	2995	9
324	20240408	133500	55144180	2995	2995	2995	2995	0
325	20240408	133400	55144180	2995	2995	2995	2995	0
326	20240408	133300	55144180	2995	2995	2995	2995	0
327	20240408	133200	55144180	2995	2995	2995	2995	0
328	20240408	133100	55144180	2995	2995	2995	2995	0
329	20240408	133000	55144180	2995	2995	2995	2995	0
330	20240408	132900	55144180	2995	2995	2995	2995	0
331	20240408	132800	55144180	2995	2995	2995	2995	0
332	20240408	132700	55144180	2995	2995	2995	2995	1
333	20240408	132600	55141185	2995	2995	2995	2995	7
334	20240408	132500	55120220	3000	3000	3000	3000	0
335	20240408	132400	55120220	3000	3000	3000	3000	0
336	20240408	132300	55120220	3000	3000	3000	3000	0
337	20240408	132200	55120220	3000	3000	3000	3000	716
338	20240408	132100	52972220	3000	3000	3000	3000	0
339	20240408	132000	52972220	3000	3000	3000	3000	0
340	20240408	131900	52972220	3000	3000	3000	3000	1
341	20240408	131800	52969220	2980	2990	2990	2980	49
342	20240408	131700	52823000	2990	2990	2990	2990	0
343	20240408	131600	52823000	2990	2990	2990	2990	0
344	20240408	131500	52823000	2990	2990	2990	2990	0
345	20240408	131400	52823000	2990	2990	2990	2990	0
346	20240408	131300	52823000	2990	2990	2990	2990	0
347	20240408	131200	52823000	2990	2990	2990	2990	0
348	20240408	131100	52823000	2990	2990	2990	2990	500
349	20240408	131000	51328000	2990	2990	2990	2990	100
350	20240408	130900	51029000	3005	3005	3005	3005	0
351	20240408	130800	51029000	3005	3005	3005	3005	0
352	20240408	130700	51029000	3005	3005	3005	3005	0
353	20240408	130600	51029000	3005	3005	3005	3005	8
354	20240408	130500	51004960	3005	3005	3005	3005	0
355	20240408	130400	51004960	3005	3005	3005	3005	0
356	20240408	130300	51004960	3005	3005	3005	3005	0
357	20240408	130200	51004960	3005	3005	3005	3005	0
358	20240408	130100	51004960	3005	3005	3005	3005	0
359	20240408	130000	51004960	3005	3005	3005	3005	2
360	20240408	125900	50998950	3010	3010	3010	3010	0
361	20240408	125800	50998950	3010	3010	3010	3010	0
362	20240408	125700	50998950	3010	3010	3010	3010	0
363	20240408	125600	50998950	3010	3010	3010	3010	9
364	20240408	125500	50971860	3010	3010	3010	3010	0
365	20240408	125400	50971860	3010	3010	3010	3010	0
366	20240408	125300	50971860	3010	3010	3010	3010	3
367	20240408	125200	50962830	3010	3010	3010	3010	0
368	20240408	125100	50962830	3010	3010	3010	3010	0
369	20240408	125000	50962830	3010	3010	3010	3010	0
370	20240408	124900	50962830	3010	3010	3010	3010	0
371	20240408	124800	50962830	3010	3010	3010	3010	0
372	20240408	124700	50962830	3010	3010	3010	3010	0
373	20240408	124600	50962830	3010	3010	3010	3010	8
374	20240408	124500	50938750	3010	3010	3010	3010	0
375	20240408	124400	50938750	3010	3010	3010	3010	0
376	20240408	124300	50938750	3010	3010	3010	3010	0
377	20240408	124200	50938750	3010	3010	3010	3010	0
378	20240408	124100	50938750	3010	3010	3010	3010	0
379	20240408	124000	50938750	3010	3010	3010	3010	0
380	20240408	123900	50938750	3010	3010	3010	3010	0
381	20240408	123800	50938750	3010	3000	3010	3000	828
382	20240408	123700	48454015	2985	2985	2985	2985	0
383	20240408	123600	48454015	2985	3000	3000	2985	74
384	20240408	123500	48232900	3000	3000	3000	3000	0
385	20240408	123400	48232900	3000	3000	3000	3000	58
386	20240408	123300	48058900	3000	3000	3000	3000	0
387	20240408	123200	48058900	3000	3000	3000	3000	0
388	20240408	123100	48058900	3000	3000	3000	3000	1
389	20240408	123000	48055900	3000	3000	3000	3000	32
390	20240408	122900	47959900	2990	2990	2990	2990	1
391	20240408	122800	47956910	2990	2990	2990	2990	0
392	20240408	122700	47956910	2990	2990	2990	2990	3
393	20240408	122600	47947940	2990	2990	2990	2990	9
394	20240408	122500	47921030	2990	2990	2990	2990	0
395	20240408	122400	47921030	2990	2990	2990	2990	3
396	20240408	122300	47912060	2990	2990	2990	2990	0
397	20240408	122200	47912060	2990	2990	2990	2990	0
398	20240408	122100	47912060	2990	2990	2990	2990	3
399	20240408	122000	47903090	2990	2990	2990	2990	1
400	20240408	121900	47900100	2990	2990	2990	2990	1
401	20240408	121800	47897110	2990	2990	2990	2990	11
402	20240408	121700	47864220	2990	2985	2990	2985	335
403	20240408	121600	46862900	2980	2980	2980	2980	0
404	20240408	121500	46862900	2980	2980	2980	2980	158
405	20240408	121400	46392060	2980	2980	2980	2980	0
406	20240408	121300	46392060	2980	2980	2980	2980	0
407	20240408	121200	46392060	2980	2980	2980	2980	3
408	20240408	121100	46383120	2980	2980	2980	2980	0
409	20240408	121000	46383120	2980	2980	2980	2980	0
410	20240408	120900	46383120	2980	2980	2980	2980	3
411	20240408	120800	46374180	2980	2980	2980	2980	0
412	20240408	120700	46374180	2980	2980	2980	2980	0
413	20240408	120600	46374180	2980	2980	2980	2980	12
414	20240408	120500	46338420	2980	2980	2980	2980	0
415	20240408	120400	46338420	2980	2980	2980	2980	0
416	20240408	120300	46338420	2980	2980	2980	2980	3
417	20240408	120200	46329480	2980	2980	2980	2980	0
418	20240408	120100	46329480	2980	2980	2980	2980	0
419	20240408	120000	46329480	2980	2980	2980	2980	3
420	20240408	115900	46320540	2980	2980	2980	2980	0
421	20240408	115800	46320540	2980	2980	2980	2980	1
422	20240408	115700	46317560	2980	2980	2980	2980	11
423	20240408	115600	46284780	2975	2975	2975	2975	0
424	20240408	115500	46284780	2975	2975	2975	2975	1
425	20240408	115400	46281805	2980	2980	2980	2980	3
426	20240408	115300	46272865	2980	2980	2980	2980	0
427	20240408	115200	46272865	2980	2980	2980	2980	0
428	20240408	115100	46272865	2980	2980	2980	2980	3
429	20240408	115000	46263925	2980	2980	2980	2980	0
430	20240408	114900	46263925	2980	2980	2980	2980	1
431	20240408	114800	46260945	2980	2980	2980	2980	11
432	20240408	114700	46228165	2970	2970	2970	2970	0
433	20240408	114600	46228165	2970	2970	2970	2970	0
434	20240408	114500	46228165	2970	2980	2980	2970	136
435	20240408	114400	45824215	2980	2980	2980	2980	0
436	20240408	114300	45824215	2980	2980	2980	2980	0
437	20240408	114200	45824215	2980	2980	2980	2980	3
438	20240408	114100	45815275	2980	2980	2980	2980	0
439	20240408	114000	45815275	2980	2980	2980	2980	0
440	20240408	113900	45815275	2980	2980	2980	2980	3
441	20240408	113800	45806335	2980	2980	2980	2980	0
442	20240408	113700	45806335	2980	2980	2980	2980	20
443	20240408	113600	45746735	2980	2980	2980	2970	531
444	20240408	113500	44169355	2980	2980	2980	2980	0
445	20240408	113400	44169355	2980	2980	2980	2980	0
446	20240408	113300	44169355	2980	2980	2980	2980	3
447	20240408	113200	44160415	2970	2970	2970	2970	0
448	20240408	113100	44160415	2970	2970	2970	2970	0
449	20240408	113000	44160415	2970	2970	2970	2970	243
450	20240408	112900	43438705	2965	2965	2965	2965	378
451	20240408	112800	42317935	2965	2970	2970	2965	28
452	20240408	112700	42234895	2970	2970	2970	2970	3
453	20240408	112600	42225985	2970	2970	2970	2970	9
454	20240408	112500	42199255	2970	2970	2970	2970	376
455	20240408	112400	41082535	2980	2980	2980	2980	3
456	20240408	112300	41073595	2970	2980	2980	2970	104
457	20240408	112200	40764355	2980	2980	2980	2980	0
458	20240408	112100	40764355	2980	2980	2980	2980	3
459	20240408	112000	40755415	2980	2980	2980	2980	0
460	20240408	111900	40755415	2980	2980	2980	2980	0
461	20240408	111800	40755415	2980	2980	2980	2980	4
462	20240408	111700	40743495	2970	2970	2970	2970	120
463	20240408	111600	40387095	2970	2980	2980	2970	114
464	20240408	111500	40048425	2980	2980	2980	2980	3
465	20240408	111400	40039485	2970	2970	2970	2970	1
466	20240408	111300	40036515	2980	2980	2980	2980	0
467	20240408	111200	40036515	2980	2980	2980	2980	3
468	20240408	111100	40027575	2970	2975	2975	2970	68
469	20240408	111000	39825600	2980	2980	2980	2980	0
470	20240408	110900	39825600	2980	2980	2980	2980	13
471	20240408	110800	39786860	2970	2970	2970	2970	0
472	20240408	110700	39786860	2970	2970	2970	2970	10
473	20240408	110600	39757160	2980	2980	2980	2980	12
474	20240408	110500	39721400	2980	2980	2980	2980	0
475	20240408	110400	39721400	2980	2980	2980	2980	0
476	20240408	110300	39721400	2980	2980	2980	2980	3
477	20240408	110200	39712460	2980	2980	2980	2980	0
478	20240408	110100	39712460	2980	2980	2980	2980	0
479	20240408	110000	39712460	2980	2980	2980	2980	3
480	20240408	105900	39703520	2980	2980	2980	2980	0
481	20240408	105800	39703520	2980	2980	2980	2980	0
482	20240408	105700	39703520	2980	2980	2980	2980	3
483	20240408	105600	39694580	2980	2980	2980	2980	8
484	20240408	105500	39670740	2980	2980	2980	2980	0
485	20240408	105400	39670740	2980	2980	2980	2980	3
486	20240408	105300	39661800	2980	2980	2980	2980	0
487	20240408	105200	39661800	2980	2980	2980	2980	1
488	20240408	105100	39658820	2980	2980	2980	2980	49
489	20240408	105000	39512800	2980	2980	2980	2980	0
490	20240408	104900	39512800	2980	2980	2980	2980	0
491	20240408	104800	39512800	2980	2980	2980	2980	3
492	20240408	104700	39503860	2980	2980	2980	2980	0
493	20240408	104600	39503860	2980	2980	2980	2980	9
494	20240408	104500	39477040	2980	2980	2980	2980	3
495	20240408	104400	39468100	2980	2980	2980	2980	60
496	20240408	104300	39289300	2980	2980	2980	2980	0
497	20240408	104200	39289300	2980	2980	2980	2980	3
498	20240408	104100	39280360	2980	2980	2980	2980	0
499	20240408	104000	39280360	2980	2980	2980	2980	0
500	20240408	103900	39280360	2980	2980	2980	2980	3
501	20240408	103800	39271420	2980	2980	2980	2980	0
502	20240408	103700	39271420	2980	2980	2980	2980	0
503	20240408	103600	39271420	2980	2980	2980	2980	12
504	20240408	103500	39235660	2980	2980	2980	2980	0
505	20240408	103400	39235660	2980	2980	2980	2980	0
506	20240408	103300	39235660	2980	2980	2980	2980	3
507	20240408	103200	39226720	2980	2980	2980	2980	0
508	20240408	103100	39226720	2980	2980	2980	2980	0
509	20240408	103000	39226720	2980	2980	2980	2980	103
510	20240408	102900	38919780	2980	2980	2980	2980	0
511	20240408	102800	38919780	2980	2980	2980	2980	0
512	20240408	102700	38919780	2980	2980	2980	2980	3
513	20240408	102600	38910840	2980	2980	2980	2980	9
514	20240408	102500	38884020	2980	2980	2980	2980	0
515	20240408	102400	38884020	2980	2980	2980	2980	3
516	20240408	102300	38875080	2970	2970	2970	2970	0
517	20240408	102200	38875080	2970	2970	2970	2970	60
518	20240408	102100	38696880	2980	2980	2980	2980	3
519	20240408	102000	38687940	2980	2980	2980	2980	0
520	20240408	101900	38687940	2980	2980	2980	2980	3
521	20240408	101800	38679000	2980	2980	2980	2980	4
522	20240408	101700	38667080	2970	2970	2970	2970	280
523	20240408	101600	37835480	2980	2980	2980	2980	9
524	20240408	101500	37808660	2980	2980	2980	2970	388
525	20240408	101400	36653770	2975	2975	2975	2975	15
526	20240408	101300	36609145	2980	2980	2980	2965	1446
527	20240408	101200	32300110	2980	2980	2980	2980	6
528	20240408	101100	32282230	2965	2980	2980	2965	1045
529	20240408	101000	29178555	2980	2980	2980	2980	50
530	20240408	100900	29029555	2980	2980	2980	2980	3
531	20240408	100800	29020615	2980	2980	2980	2980	0
532	20240408	100700	29020615	2980	2980	2980	2980	0
533	20240408	100600	29020615	2980	2980	2980	2980	12
534	20240408	100500	28984855	2980	2980	2980	2980	0
535	20240408	100400	28984855	2980	2980	2980	2980	1
536	20240408	100300	28981875	2980	2980	2980	2980	5
537	20240408	100200	28966975	2980	2980	2980	2980	0
538	20240408	100100	28966975	2980	2980	2980	2980	1
539	20240408	100000	28963995	2980	2980	2980	2980	3
540	20240408	095900	28955055	2965	2965	2965	2965	750
541	20240408	095800	26731305	2965	2970	2970	2965	83
542	20240408	095700	26484840	2980	2980	2980	2980	3
543	20240408	095600	26475900	2970	2980	2980	2970	72
544	20240408	095500	26261970	2980	2980	2980	2980	0
545	20240408	095400	26261970	2980	2980	2980	2980	3
546	20240408	095300	26253030	2980	2980	2980	2980	0
547	20240408	095200	26253030	2980	2980	2980	2980	0
548	20240408	095100	26253030	2980	2980	2980	2980	3
549	20240408	095000	26244090	2980	2980	2980	2980	0
550	20240408	094900	26244090	2980	2980	2980	2980	1
551	20240408	094800	26241110	2980	2980	2980	2980	11
552	20240408	094700	26208330	2970	2970	2970	2970	0
553	20240408	094600	26208330	2970	2970	2970	2970	4
554	20240408	094500	26196450	2975	2975	2975	2975	3
555	20240408	094400	26187525	2980	2980	2980	2980	0
556	20240408	094300	26187525	2980	2980	2980	2980	33
557	20240408	094200	26089185	2980	2990	2990	2975	414
558	20240408	094100	24855700	2990	2990	2990	2990	0
559	20240408	094000	24855700	2990	2990	2990	2990	0
560	20240408	093900	24855700	2990	2990	2990	2990	3
561	20240408	093800	24846730	2980	2980	2980	2980	0
562	20240408	093700	24846730	2980	2980	2980	2980	0
563	20240408	093600	24846730	2980	2990	2990	2980	83
564	20240408	093500	24599270	2980	2980	2980	2980	0
565	20240408	093400	24599270	2980	2980	2980	2980	0
566	20240408	093300	24599270	2980	2990	2990	2980	4
567	20240408	093200	24587320	2990	2990	2990	2990	0
568	20240408	093100	24587320	2990	2990	2990	2990	0
569	20240408	093000	24587320	2990	2990	2990	2990	260
570	20240408	092900	23809920	3005	2990	3005	2990	23
571	20240408	092800	23741015	2990	2990	2990	2990	0
572	20240408	092700	23741015	2990	2990	2990	2990	300
573	20240408	092600	22844015	2990	2990	2990	2990	80
574	20240408	092500	22604815	2990	2990	2990	2990	1
575	20240408	092400	22601825	2990	2990	2990	2990	0
576	20240408	092300	22601825	2990	2995	2995	2990	1000
577	20240408	092200	19611815	3010	3010	3010	3010	0
578	20240408	092100	19611815	3010	3010	3010	3010	0
579	20240408	092000	19611815	3010	3010	3010	3010	0
580	20240408	091900	19611815	3010	3010	3010	3010	0
581	20240408	091800	19611815	3010	2990	3010	2990	1090
582	20240408	091700	16333165	2990	2990	2990	2990	0
583	20240408	091600	16333165	2990	2990	2990	2990	39
584	20240408	091500	16216555	2990	2990	2990	2990	1045
585	20240408	091400	13092005	2990	2990	2990	2990	122
586	20240408	091300	12727225	3020	3020	3020	3020	0
587	20240408	091200	12727225	3020	3020	3020	3020	71
588	20240408	091100	12512805	3010	2990	3010	2990	129
589	20240408	091000	12125015	2990	2990	2990	2990	25
590	20240408	090900	12050265	2990	2990	2990	2990	315
591	20240408	090800	11108415	2990	2990	2990	2990	43
592	20240408	090700	10979845	3010	3005	3010	2990	470
593	20240408	090600	9571330	3005	3005	3005	2990	740
594	20240408	090500	7353825	3005	3010	3010	3005	155
595	20240408	090400	6887975	3010	3010	3010	3010	20
596	20240408	090300	6827775	3020	3020	3020	3020	0
597	20240408	090200	6827775	3020	3005	3020	3005	337
598	20240408	090100	5810185	3005	2990	3005	2990	51
599	20240408	090000	5657080	2990	2990	2990	2990	1870