KissMeData/017510/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	185700	138205085	2970	2970	2970	2970	705
3	20240402	185600	138205085	2970	2970	2970	2970	0
4	20240402	185500	138205085	2970	2970	2970	2970	0
5	20240402	185400	138205085	2970	2970	2970	2970	0
6	20240402	185300	138205085	2970	2970	2970	2970	0
7	20240402	185200	138205085	2970	2970	2970	2970	0
8	20240402	185100	138205085	2970	2970	2970	2970	0
9	20240402	185000	138205085	2970	2970	2970	2970	0
10	20240402	184900	138205085	2970	2970	2970	2970	0
11	20240402	184800	138205085	2970	2970	2970	2970	0
12	20240402	184700	138205085	2970	2970	2970	2970	0
13	20240402	184600	138205085	2970	2970	2970	2970	0
14	20240402	184500	138205085	2970	2970	2970	2970	0
15	20240402	184400	138205085	2970	2970	2970	2970	0
16	20240402	184300	138205085	2970	2970	2970	2970	0
17	20240402	184200	138205085	2970	2970	2970	2970	0
18	20240402	184100	138205085	2970	2970	2970	2970	0
19	20240402	184000	138205085	2970	2970	2970	2970	0
20	20240402	183900	138205085	2970	2970	2970	2970	0
21	20240402	183800	138205085	2970	2970	2970	2970	0
22	20240402	183700	138205085	2970	2970	2970	2970	0
23	20240402	183600	138205085	2970	2970	2970	2970	0
24	20240402	183500	138205085	2970	2970	2970	2970	0
25	20240402	183400	138205085	2970	2970	2970	2970	0
26	20240402	183300	138205085	2970	2970	2970	2970	0
27	20240402	183200	138205085	2970	2970	2970	2970	0
28	20240402	183100	138205085	2970	2970	2970	2970	0
29	20240402	183000	138205085	2970	2970	2970	2970	0
30	20240402	182900	138205085	2970	2970	2970	2970	0
31	20240402	182800	138205085	2970	2970	2970	2970	0
32	20240402	182700	138205085	2970	2970	2970	2970	705
33	20240402	182600	138205085	2970	2970	2970	2970	0
34	20240402	182500	138205085	2970	2970	2970	2970	0
35	20240402	182400	138205085	2970	2970	2970	2970	0
36	20240402	182300	138205085	2970	2970	2970	2970	0
37	20240402	182200	138205085	2970	2970	2970	2970	0
38	20240402	182100	138205085	2970	2970	2970	2970	0
39	20240402	182000	138205085	2970	2970	2970	2970	0
40	20240402	181900	138205085	2970	2970	2970	2970	0
41	20240402	181800	138205085	2970	2970	2970	2970	0
42	20240402	181700	138205085	2970	2970	2970	2970	0
43	20240402	181600	138205085	2970	2970	2970	2970	0
44	20240402	181500	138205085	2970	2970	2970	2970	0
45	20240402	181400	138205085	2970	2970	2970	2970	0
46	20240402	181300	138205085	2970	2970	2970	2970	0
47	20240402	181200	138205085	2970	2970	2970	2970	0
48	20240402	181100	138205085	2970	2970	2970	2970	0
49	20240402	181000	138205085	2970	2970	2970	2970	0
50	20240402	180900	138205085	2970	2970	2970	2970	0
51	20240402	180800	138205085	2970	2970	2970	2970	0
52	20240402	180700	138205085	2970	2970	2970	2970	0
53	20240402	180600	138205085	2970	2970	2970	2970	0
54	20240402	180500	138205085	2970	2970	2970	2970	0
55	20240402	180400	138205085	2970	2970	2970	2970	0
56	20240402	180300	138205085	2970	2970	2970	2970	0
57	20240402	180200	138205085	2970	2970	2970	2970	0
58	20240402	180100	138205085	2970	2970	2970	2970	0
59	20240402	180000	138205085	2970	2970	2970	2970	0
60	20240402	175900	138205085	2970	2970	2970	2970	0
61	20240402	175800	138205085	2970	2970	2970	2970	0
62	20240402	175700	138205085	2970	2970	2970	2970	705
63	20240402	175600	138205085	2970	2970	2970	2970	0
64	20240402	175500	138205085	2970	2970	2970	2970	0
65	20240402	175400	138205085	2970	2970	2970	2970	0
66	20240402	175300	138205085	2970	2970	2970	2970	0
67	20240402	175200	138205085	2970	2970	2970	2970	0
68	20240402	175100	138205085	2970	2970	2970	2970	0
69	20240402	175000	138205085	2970	2970	2970	2970	0
70	20240402	174900	138205085	2970	2970	2970	2970	0
71	20240402	174800	138205085	2970	2970	2970	2970	0
72	20240402	174700	138205085	2970	2970	2970	2970	0
73	20240402	174600	138205085	2970	2970	2970	2970	0
74	20240402	174500	138205085	2970	2970	2970	2970	0
75	20240402	174400	138205085	2970	2970	2970	2970	0
76	20240402	174300	138205085	2970	2970	2970	2970	0
77	20240402	174200	138205085	2970	2970	2970	2970	0
78	20240402	174100	138205085	2970	2970	2970	2970	0
79	20240402	174000	138205085	2970	2970	2970	2970	0
80	20240402	173900	138205085	2970	2970	2970	2970	0
81	20240402	173800	138205085	2970	2970	2970	2970	0
82	20240402	173700	138205085	2970	2970	2970	2970	0
83	20240402	173600	138205085	2970	2970	2970	2970	0
84	20240402	173500	138205085	2970	2970	2970	2970	0
85	20240402	173400	138205085	2970	2970	2970	2970	0
86	20240402	173300	138205085	2970	2970	2970	2970	0
87	20240402	173200	138205085	2970	2970	2970	2970	0
88	20240402	173100	138205085	2970	2970	2970	2970	0
89	20240402	173000	138205085	2970	2970	2970	2970	0
90	20240402	172900	138205085	2970	2970	2970	2970	0
91	20240402	172800	138205085	2970	2970	2970	2970	0
92	20240402	172700	138205085	2970	2970	2970	2970	705
93	20240402	172600	138205085	2970	2970	2970	2970	0
94	20240402	172500	138205085	2970	2970	2970	2970	0
95	20240402	172400	138205085	2970	2970	2970	2970	0
96	20240402	172300	138205085	2970	2970	2970	2970	0
97	20240402	172200	138205085	2970	2970	2970	2970	0
98	20240402	172100	138205085	2970	2970	2970	2970	0
99	20240402	172000	138205085	2970	2970	2970	2970	0
100	20240402	171900	138205085	2970	2970	2970	2970	0
101	20240402	171800	138205085	2970	2970	2970	2970	0
102	20240402	171700	138205085	2970	2970	2970	2970	0
103	20240402	171600	138205085	2970	2970	2970	2970	0
104	20240402	171500	138205085	2970	2970	2970	2970	0
105	20240402	171400	138205085	2970	2970	2970	2970	0
106	20240402	171300	138205085	2970	2970	2970	2970	0
107	20240402	171200	138205085	2970	2970	2970	2970	0
108	20240402	171100	138205085	2970	2970	2970	2970	0
109	20240402	171000	138205085	2970	2970	2970	2970	0
110	20240402	170900	138205085	2970	2970	2970	2970	0
111	20240402	170800	138205085	2970	2970	2970	2970	0
112	20240402	170700	138205085	2970	2970	2970	2970	0
113	20240402	170600	138205085	2970	2970	2970	2970	0
114	20240402	170500	138205085	2970	2970	2970	2970	0
115	20240402	170400	138205085	2970	2970	2970	2970	0
116	20240402	170300	138205085	2970	2970	2970	2970	0
117	20240402	170200	138205085	2970	2970	2970	2970	0
118	20240402	170100	138205085	2970	2970	2970	2970	0
119	20240402	170000	138205085	2970	2970	2970	2970	0
120	20240402	165900	138205085	2970	2970	2970	2970	0
121	20240402	165800	138205085	2970	2970	2970	2970	0
122	20240402	165700	138205085	2970	2970	2970	2970	705
123	20240402	165600	138205085	2970	2970	2970	2970	0
124	20240402	165500	138205085	2970	2970	2970	2970	0
125	20240402	165400	138205085	2970	2970	2970	2970	0
126	20240402	165300	138205085	2970	2970	2970	2970	0
127	20240402	165200	138205085	2970	2970	2970	2970	0
128	20240402	165100	138205085	2970	2970	2970	2970	0
129	20240402	165000	138205085	2970	2970	2970	2970	0
130	20240402	164900	138205085	2970	2970	2970	2970	0
131	20240402	164800	138205085	2970	2970	2970	2970	0
132	20240402	164700	138205085	2970	2970	2970	2970	0
133	20240402	164600	138205085	2970	2970	2970	2970	0
134	20240402	164500	138205085	2970	2970	2970	2970	0
135	20240402	164400	138205085	2970	2970	2970	2970	0
136	20240402	164300	138205085	2970	2970	2970	2970	0
137	20240402	164200	138205085	2970	2970	2970	2970	0
138	20240402	164100	138205085	2970	2970	2970	2970	0
139	20240402	164000	138205085	2970	2970	2970	2970	0
140	20240402	163900	138205085	2970	2970	2970	2970	0
141	20240402	163800	138205085	2970	2970	2970	2970	0
142	20240402	163700	138205085	2970	2970	2970	2970	0
143	20240402	163600	138205085	2970	2970	2970	2970	0
144	20240402	163500	138205085	2970	2970	2970	2970	0
145	20240402	163400	138205085	2970	2970	2970	2970	0
146	20240402	163300	138205085	2970	2970	2970	2970	0
147	20240402	163200	138205085	2970	2970	2970	2970	0
148	20240402	163100	138205085	2970	2970	2970	2970	0
149	20240402	163000	138205085	2970	2970	2970	2970	0
150	20240402	162900	138205085	2970	2970	2970	2970	0
151	20240402	162800	138205085	2970	2970	2970	2970	0
152	20240402	162700	138205085	2970	2970	2970	2970	705
153	20240402	162600	138205085	2970	2970	2970	2970	0
154	20240402	162500	138205085	2970	2970	2970	2970	0
155	20240402	162400	138205085	2970	2970	2970	2970	0
156	20240402	162300	138205085	2970	2970	2970	2970	0
157	20240402	162200	138205085	2970	2970	2970	2970	0
158	20240402	162100	138205085	2970	2970	2970	2970	0
159	20240402	162000	138205085	2970	2970	2970	2970	0
160	20240402	161900	138205085	2970	2970	2970	2970	0
161	20240402	161800	138205085	2970	2970	2970	2970	0
162	20240402	161700	138205085	2970	2970	2970	2970	0
163	20240402	161600	138205085	2970	2970	2970	2970	0
164	20240402	161500	138205085	2970	2970	2970	2970	0
165	20240402	161400	138205085	2970	2970	2970	2970	0
166	20240402	161300	138205085	2970	2970	2970	2970	0
167	20240402	161200	138205085	2970	2970	2970	2970	0
168	20240402	161100	138205085	2970	2970	2970	2970	0
169	20240402	161000	138205085	2970	2970	2970	2970	0
170	20240402	160900	138205085	2970	2970	2970	2970	0
171	20240402	160800	138205085	2970	2970	2970	2970	0
172	20240402	160700	138205085	2970	2970	2970	2970	0
173	20240402	160600	138205085	2970	2970	2970	2970	0
174	20240402	160500	138205085	2970	2970	2970	2970	0
175	20240402	160400	138205085	2970	2970	2970	2970	0
176	20240402	160300	138205085	2970	2970	2970	2970	0
177	20240402	160200	138205085	2970	2970	2970	2970	0
178	20240402	160100	138205085	2970	2970	2970	2970	0
179	20240402	160000	138205085	2970	2970	2970	2970	0
180	20240402	155900	138205085	2970	2970	2970	2970	0
181	20240402	155800	138205085	2970	2970	2970	2970	0
182	20240402	155700	138205085	2970	2970	2970	2970	705
183	20240402	155600	138205085	2970	2970	2970	2970	0
184	20240402	155500	138205085	2970	2970	2970	2970	0
185	20240402	155400	138205085	2970	2970	2970	2970	0
186	20240402	155300	138205085	2970	2970	2970	2970	0
187	20240402	155200	138205085	2970	2970	2970	2970	0
188	20240402	155100	138205085	2970	2970	2970	2970	0
189	20240402	155000	138205085	2970	2970	2970	2970	0
190	20240402	154900	138205085	2970	2970	2970	2970	0
191	20240402	154800	138205085	2970	2970	2970	2970	0
192	20240402	154700	138205085	2970	2970	2970	2970	0
193	20240402	154600	138205085	2970	2970	2970	2970	0
194	20240402	154500	138205085	2970	2970	2970	2970	0
195	20240402	154400	138205085	2970	2970	2970	2970	0
196	20240402	154300	138205085	2970	2970	2970	2970	0
197	20240402	154200	138205085	2970	2970	2970	2970	0
198	20240402	154100	138205085	2970	2970	2970	2970	0
199	20240402	154000	138205085	2970	2970	2970	2970	0
200	20240402	153900	138205085	2970	2970	2970	2970	0
201	20240402	153800	138205085	2970	2970	2970	2970	0
202	20240402	153700	138205085	2970	2970	2970	2970	0
203	20240402	153600	138205085	2970	2970	2970	2970	0
204	20240402	153500	138205085	2970	2970	2970	2970	0
205	20240402	153400	138205085	2970	2970	2970	2970	0
206	20240402	153300	138205085	2970	2970	2970	2970	0
207	20240402	153200	138205085	2970	2970	2970	2970	0
208	20240402	153100	138205085	2970	2970	2970	2970	0
209	20240402	153000	138205085	2970	2970	2970	2970	705
210	20240402	152900	136111235	2990	2990	2990	2990	0
211	20240402	152800	136111235	2990	2990	2990	2990	0
212	20240402	152700	136111235	2990	2990	2990	2990	0
213	20240402	152600	136111235	2990	2990	2990	2990	0
214	20240402	152500	136111235	2990	2990	2990	2990	0
215	20240402	152400	136111235	2990	2990	2990	2990	0
216	20240402	152300	136111235	2990	2990	2990	2990	0
217	20240402	152200	136111235	2990	2990	2990	2990	0
218	20240402	152100	136111235	2990	2990	2990	2990	0
219	20240402	152000	136111235	2990	2990	2990	2990	0
220	20240402	151900	136111235	2990	2990	2990	2990	1000
221	20240402	151800	133121235	2990	2990	2990	2990	266
222	20240402	151700	132325895	2990	2990	2990	2990	0
223	20240402	151600	132325895	2990	2985	2990	2980	430
224	20240402	151500	131040235	2990	2990	2990	2990	0
225	20240402	151400	131040235	2990	2990	2990	2990	753
226	20240402	151300	128788765	2990	2985	2990	2985	405
227	20240402	151200	127579815	2990	2990	2990	2990	2
228	20240402	151100	127573835	2985	2985	2985	2985	10
229	20240402	151000	127543985	2985	2985	2985	2985	22
230	20240402	150900	127478315	2990	2990	2990	2990	100
231	20240402	150800	127179315	2990	2990	2990	2990	2
232	20240402	150700	127173335	2970	2970	2970	2970	0
233	20240402	150600	127173335	2970	2970	2970	2970	0
234	20240402	150500	127173335	2970	2970	2970	2970	0
235	20240402	150400	127173335	2970	2970	2970	2970	0
236	20240402	150300	127173335	2970	2980	2980	2970	683
237	20240402	150200	125143860	2985	2985	2985	2985	0
238	20240402	150100	125143860	2985	2985	2985	2985	317
239	20240402	150000	124197615	2985	2985	2985	2985	0
240	20240402	145900	124197615	2985	2985	2985	2985	0
241	20240402	145800	124197615	2985	2985	2985	2985	0
242	20240402	145700	124197615	2985	2985	2985	2985	0
243	20240402	145600	124197615	2985	2985	2985	2985	0
244	20240402	145500	124197615	2985	2985	2985	2985	0
245	20240402	145400	124197615	2985	2985	2985	2985	8
246	20240402	145300	124173735	2990	2990	2990	2990	0
247	20240402	145200	124173735	2990	2990	2990	2990	33
248	20240402	145100	124075065	2980	2980	2980	2980	0
249	20240402	145000	124075065	2980	2980	2980	2980	7
250	20240402	144900	124054205	2985	2985	2985	2985	0
251	20240402	144800	124054205	2985	2985	2985	2985	0
252	20240402	144700	124054205	2985	2985	2985	2985	0
253	20240402	144600	124054205	2985	2985	2985	2985	0
254	20240402	144500	124054205	2985	2985	2985	2985	7
255	20240402	144400	124033310	2990	2990	2990	2990	145
256	20240402	144300	123599760	2990	2990	2990	2990	0
257	20240402	144200	123599760	2990	2990	2990	2990	500
258	20240402	144100	122104760	2990	2990	2990	2990	2
259	20240402	144000	122098780	2980	2980	2980	2980	7
260	20240402	143900	122077920	2980	2980	2980	2980	0
261	20240402	143800	122077920	2980	2980	2980	2980	1
262	20240402	143700	122074940	2975	2975	2975	2975	0
263	20240402	143600	122074940	2975	2975	2975	2975	0
264	20240402	143500	122074940	2975	2990	2990	2975	8
265	20240402	143400	122051095	2970	2970	2970	2970	0
266	20240402	143300	122051095	2970	2970	2970	2970	0
267	20240402	143200	122051095	2970	2970	2970	2970	622
268	20240402	143100	120203755	2970	2970	2970	2970	30
269	20240402	143000	120114655	2970	2980	2980	2970	7
270	20240402	142900	120093835	2990	2990	2990	2990	0
271	20240402	142800	120093835	2990	2990	2990	2990	0
272	20240402	142700	120093835	2990	2990	2990	2990	0
273	20240402	142600	120093835	2990	2985	2990	2985	53
274	20240402	142500	119935375	2970	2970	2970	2970	7
275	20240402	142400	119914585	2985	2985	2985	2985	0
276	20240402	142300	119914585	2985	2985	2985	2985	0
277	20240402	142200	119914585	2985	2985	2985	2985	0
278	20240402	142100	119914585	2985	2975	2985	2975	259
279	20240402	142000	119143560	2975	2975	2975	2975	98
280	20240402	141900	118852010	2980	2980	2980	2980	0
281	20240402	141800	118852010	2980	2980	2980	2980	0
282	20240402	141700	118852010	2980	2980	2980	2980	0
283	20240402	141600	118852010	2980	2980	2980	2980	0
284	20240402	141500	118852010	2980	2980	2980	2980	14
285	20240402	141400	118810290	2985	2985	2985	2985	0
286	20240402	141300	118810290	2985	2985	2985	2985	10
287	20240402	141200	118780440	2985	2985	2985	2985	4
288	20240402	141100	118768500	2985	2985	2985	2985	887
289	20240402	141000	116120805	2985	2975	2985	2975	9
290	20240402	140900	116094010	2980	2980	2980	2980	0
291	20240402	140800	116094010	2980	2980	2980	2980	2
292	20240402	140700	116088050	2975	2975	2975	2975	0
293	20240402	140600	116088050	2975	2975	2975	2975	0
294	20240402	140500	116088050	2975	2980	2980	2975	7
295	20240402	140400	116067220	2980	2980	2980	2980	0
296	20240402	140300	116067220	2980	2980	2980	2980	0
297	20240402	140200	116067220	2980	2980	2980	2980	0
298	20240402	140100	116067220	2980	2980	2980	2980	1
299	20240402	140000	116064240	2970	2970	2970	2970	8
300	20240402	135900	116040480	2970	2970	2970	2970	49
301	20240402	135800	115894950	2970	2975	2975	2970	27
302	20240402	135700	115814720	2975	2975	2975	2975	0
303	20240402	135600	115814720	2975	2975	2975	2975	0
304	20240402	135500	115814720	2975	2975	2975	2975	50
305	20240402	135400	115665970	2975	2975	2975	2975	100
306	20240402	135300	115368470	2975	2975	2975	2975	7
307	20240402	135200	115347645	2975	2970	2975	2970	500
308	20240402	135100	113861320	2965	2965	2965	2965	0
309	20240402	135000	113861320	2965	2965	2965	2965	8
310	20240402	134900	113837600	2970	2970	2970	2970	0
311	20240402	134800	113837600	2970	2970	2970	2970	119
312	20240402	134700	113484170	2965	2965	2965	2965	0
313	20240402	134600	113484170	2965	2965	2965	2965	0
314	20240402	134500	113484170	2965	2965	2965	2965	9
315	20240402	134400	113457485	2970	2970	2970	2970	0
316	20240402	134300	113457485	2970	2970	2970	2970	0
317	20240402	134200	113457485	2970	2970	2970	2970	2
318	20240402	134100	113451545	2970	2970	2970	2970	78
319	20240402	134000	113219885	2965	2965	2965	2965	8
320	20240402	133900	113196165	2970	2970	2970	2970	0
321	20240402	133800	113196165	2970	2970	2970	2970	66
322	20240402	133700	113000145	2970	2970	2970	2970	0
323	20240402	133600	113000145	2970	2970	2970	2970	0
324	20240402	133500	113000145	2970	2970	2970	2970	8
325	20240402	133400	112976385	2970	2970	2970	2970	0
326	20240402	133300	112976385	2970	2970	2970	2970	0
327	20240402	133200	112976385	2970	2970	2970	2970	0
328	20240402	133100	112976385	2970	2970	2970	2970	0
329	20240402	133000	112976385	2970	2970	2970	2970	8
330	20240402	132900	112952625	2970	2970	2970	2970	0
331	20240402	132800	112952625	2970	2970	2970	2970	0
332	20240402	132700	112952625	2970	2970	2970	2970	0
333	20240402	132600	112952625	2970	2970	2970	2970	0
334	20240402	132500	112952625	2970	2970	2970	2970	8
335	20240402	132400	112928865	2970	2970	2970	2970	0
336	20240402	132300	112928865	2970	2970	2970	2970	0
337	20240402	132200	112928865	2970	2970	2970	2970	0
338	20240402	132100	112928865	2970	2970	2970	2970	0
339	20240402	132000	112928865	2970	2970	2970	2970	8
340	20240402	131900	112905105	2970	2970	2970	2970	0
341	20240402	131800	112905105	2970	2970	2970	2970	0
342	20240402	131700	112905105	2970	2970	2970	2970	0
343	20240402	131600	112905105	2970	2970	2970	2970	0
344	20240402	131500	112905105	2970	2975	2975	2970	8
345	20240402	131400	112881335	2985	2980	2985	2980	33
346	20240402	131300	112782930	2980	2980	2980	2980	0
347	20240402	131200	112782930	2980	2980	2980	2980	0
348	20240402	131100	112782930	2980	2980	2980	2980	0
349	20240402	131000	112782930	2980	2980	2980	2980	0
350	20240402	130900	112782930	2980	2980	2980	2980	0
351	20240402	130800	112782930	2980	2980	2980	2980	2
352	20240402	130700	112776970	2970	2970	2970	2970	0
353	20240402	130600	112776970	2970	2970	2970	2970	0
354	20240402	130500	112776970	2970	2970	2970	2970	0
355	20240402	130400	112776970	2970	2970	2970	2970	1
356	20240402	130300	112774000	2965	2965	2965	2965	0
357	20240402	130200	112774000	2965	2965	2965	2965	0
358	20240402	130100	112774000	2965	2965	2965	2965	0
359	20240402	130000	112774000	2965	2965	2965	2965	0
360	20240402	125900	112774000	2965	2965	2965	2965	200
361	20240402	125800	112181000	2955	2955	2955	2955	0
362	20240402	125700	112181000	2955	2955	2955	2955	0
363	20240402	125600	112181000	2955	2955	2955	2955	0
364	20240402	125500	112181000	2955	2955	2955	2955	0
365	20240402	125400	112181000	2955	2955	2955	2955	0
366	20240402	125300	112181000	2955	2955	2955	2955	0
367	20240402	125200	112181000	2955	2955	2955	2955	0
368	20240402	125100	112181000	2955	2955	2955	2955	0
369	20240402	125000	112181000	2955	2980	2980	2955	2058
370	20240402	124900	106067590	2990	2990	2990	2990	0
371	20240402	124800	106067590	2990	2990	2990	2990	0
372	20240402	124700	106067590	2990	2990	2990	2990	0
373	20240402	124600	106067590	2990	2990	2990	2990	0
374	20240402	124500	106067590	2990	2990	2990	2990	41
375	20240402	124400	105945000	3000	3000	3000	3000	0
376	20240402	124300	105945000	3000	3000	3000	3000	0
377	20240402	124200	105945000	3000	3000	3000	3000	0
378	20240402	124100	105945000	3000	3000	3000	3000	1
379	20240402	124000	105942000	2990	2990	2990	2990	0
380	20240402	123900	105942000	2990	2990	2990	2990	25
381	20240402	123800	105867250	2990	2990	2990	2990	1
382	20240402	123700	105864260	2980	2980	2980	2980	0
383	20240402	123600	105864260	2980	2980	2980	2980	0
384	20240402	123500	105864260	2980	2980	2980	2980	0
385	20240402	123400	105864260	2980	2980	2980	2980	0
386	20240402	123300	105864260	2980	2980	2980	2980	0
387	20240402	123200	105864260	2980	2980	2980	2980	0
388	20240402	123100	105864260	2980	2980	2980	2980	0
389	20240402	123000	105864260	2980	2980	2980	2980	17
390	20240402	122900	105813600	2980	2980	2980	2980	0
391	20240402	122800	105813600	2980	2980	2980	2980	0
392	20240402	122700	105813600	2980	2980	2980	2980	0
393	20240402	122600	105813600	2980	2980	2980	2980	0
394	20240402	122500	105813600	2980	2980	2980	2980	0
395	20240402	122400	105813600	2980	2980	2980	2980	0
396	20240402	122300	105813600	2980	2980	2980	2980	0
397	20240402	122200	105813600	2980	2980	2980	2980	0
398	20240402	122100	105813600	2980	2980	2980	2980	17
399	20240402	122000	105762940	2990	2990	2990	2990	1
400	20240402	121900	105759950	2980	2980	2980	2980	0
401	20240402	121800	105759950	2980	2980	2980	2980	0
402	20240402	121700	105759950	2980	2980	2980	2980	0
403	20240402	121600	105759950	2980	2980	2980	2980	0
404	20240402	121500	105759950	2980	2980	2980	2980	0
405	20240402	121400	105759950	2980	2980	2980	2980	0
406	20240402	121300	105759950	2980	2980	2980	2980	0
407	20240402	121200	105759950	2980	2985	2985	2980	29
408	20240402	121100	105673430	2985	2985	2985	2985	2
409	20240402	121000	105667460	2975	2975	2975	2975	0
410	20240402	120900	105667460	2975	2975	2975	2975	0
411	20240402	120800	105667460	2975	2975	2975	2975	0
412	20240402	120700	105667460	2975	2975	2975	2975	0
413	20240402	120600	105667460	2975	2975	2975	2975	520
414	20240402	120500	104120460	2985	2985	2985	2985	0
415	20240402	120400	104120460	2985	2985	2985	2985	1
416	20240402	120300	104117475	2975	2980	2980	2975	17
417	20240402	120200	104066875	2975	2985	2985	2975	400
418	20240402	120100	102875220	2990	2990	2990	2990	0
419	20240402	120000	102875220	2990	2990	2990	2990	1665
420	20240402	115900	97896870	2990	2990	2990	2990	0
421	20240402	115800	97896870	2990	2990	2990	2990	0
422	20240402	115700	97896870	2990	2990	2990	2990	0
423	20240402	115600	97896870	2990	2990	2990	2990	0
424	20240402	115500	97896870	2990	2990	2990	2990	0
425	20240402	115400	97896870	2990	2990	2990	2990	17
426	20240402	115300	97846040	3000	3000	3000	3000	2
427	20240402	115200	97840040	2990	2990	2990	2990	0
428	20240402	115100	97840040	2990	2990	2990	2990	0
429	20240402	115000	97840040	2990	2990	2990	2990	0
430	20240402	114900	97840040	2990	2990	2990	2990	0
431	20240402	114800	97840040	2990	2990	2990	2990	10
432	20240402	114700	97810140	2990	2990	2990	2990	0
433	20240402	114600	97810140	2990	2990	2990	2990	0
434	20240402	114500	97810140	2990	2990	2990	2990	17
435	20240402	114400	97759310	2990	2990	2990	2990	0
436	20240402	114300	97759310	2990	2990	2990	2990	0
437	20240402	114200	97759310	2990	2990	2990	2990	0
438	20240402	114100	97759310	2990	2990	2990	2990	0
439	20240402	114000	97759310	2990	2990	2990	2990	0
440	20240402	113900	97759310	2990	2990	2990	2990	0
441	20240402	113800	97759310	2990	2990	2990	2990	0
442	20240402	113700	97759310	2990	2990	2990	2990	0
443	20240402	113600	97759310	2990	2990	2990	2990	17
444	20240402	113500	97708480	3010	3010	3010	3010	100
445	20240402	113400	97407480	3010	3010	3010	3010	0
446	20240402	113300	97407480	3010	3010	3010	3010	2
447	20240402	113200	97401460	3005	2990	3005	2990	351
448	20240402	113100	96349365	2990	2990	2990	2990	0
449	20240402	113000	96349365	2990	2990	2990	2990	1
450	20240402	112900	96346375	2975	2975	2975	2975	0
451	20240402	112800	96346375	2975	2975	2975	2975	0
452	20240402	112700	96346375	2975	2975	2975	2975	17
453	20240402	112600	96295800	2980	2980	2980	2980	0
454	20240402	112500	96295800	2980	2980	2980	2980	0
455	20240402	112400	96295800	2980	2980	2980	2980	0
456	20240402	112300	96295800	2980	2980	2980	2980	200
457	20240402	112200	95699800	2980	2980	2980	2980	0
458	20240402	112100	95699800	2980	2980	2980	2980	0
459	20240402	112000	95699800	2980	2980	2980	2980	0
460	20240402	111900	95699800	2980	2980	2980	2980	0
461	20240402	111800	95699800	2980	2980	2980	2980	17
462	20240402	111700	95649140	2985	2985	2985	2985	193
463	20240402	111600	95073035	2985	2985	2985	2985	0
464	20240402	111500	95073035	2985	2985	2985	2985	0
465	20240402	111400	95073035	2985	2985	2985	2985	0
466	20240402	111300	95073035	2985	2980	2985	2980	51
467	20240402	111200	94921050	2980	2980	2980	2980	0
468	20240402	111100	94921050	2980	2980	2980	2980	0
469	20240402	111000	94921050	2980	2980	2980	2980	0
470	20240402	110900	94921050	2980	2980	2980	2980	17
471	20240402	110800	94870390	2985	2985	2985	2985	0
472	20240402	110700	94870390	2985	2985	2985	2985	70
473	20240402	110600	94661440	2985	2985	2985	2985	0
474	20240402	110500	94661440	2985	2985	2985	2985	0
475	20240402	110400	94661440	2985	2985	2985	2985	88
476	20240402	110300	94398760	2985	2985	2985	2985	1
477	20240402	110200	94395775	2985	2980	2985	2975	19
478	20240402	110100	94339170	2980	2980	2980	2980	12
479	20240402	110000	94303410	2980	2980	2980	2980	0
480	20240402	105900	94303410	2980	2980	2985	2980	16
481	20240402	105800	94255720	2980	2980	2980	2980	2
482	20240402	105700	94249760	2985	2985	2985	2985	0
483	20240402	105600	94249760	2985	2980	2985	2980	3000
484	20240402	105500	85301230	2980	2980	2980	2980	2
485	20240402	105400	85295270	2975	2975	2975	2975	60
486	20240402	105300	85116770	2975	2975	2975	2975	0
487	20240402	105200	85116770	2975	2975	2975	2975	0
488	20240402	105100	85116770	2975	2975	2975	2975	0
489	20240402	105000	85116770	2975	2975	2975	2975	20
490	20240402	104900	85057270	2975	2975	2975	2975	10
491	20240402	104800	85027520	2975	2975	2975	2975	0
492	20240402	104700	85027520	2975	2975	2975	2975	91
493	20240402	104600	84756795	2975	2975	2975	2975	2
494	20240402	104500	84750845	2970	2970	2970	2970	0
495	20240402	104400	84750845	2970	2970	2970	2970	22
496	20240402	104300	84685505	2970	2970	2970	2970	73
497	20240402	104200	84468695	2970	2970	2970	2970	0
498	20240402	104100	84468695	2970	2970	2970	2970	0
499	20240402	104000	84468695	2970	2970	2970	2970	0
500	20240402	103900	84468695	2970	2970	2970	2970	557
501	20240402	103800	82814405	2970	2970	2970	2970	0
502	20240402	103700	82814405	2970	2970	2970	2970	2
503	20240402	103600	82808465	2965	2965	2965	2965	55
504	20240402	103500	82645390	2965	2965	2965	2965	0
505	20240402	103400	82645390	2965	2965	2965	2965	22
506	20240402	103300	82580160	2970	2970	2970	2970	0
507	20240402	103200	82580160	2970	2970	2970	2970	0
508	20240402	103100	82580160	2970	2970	2970	2970	0
509	20240402	103000	82580160	2970	2970	2970	2970	0
510	20240402	102900	82580160	2970	2970	2970	2970	52
511	20240402	102800	82425720	2965	2970	2970	2965	1577
512	20240402	102700	77744530	2965	2965	2965	2965	0
513	20240402	102600	77744530	2965	2970	2970	2965	26
514	20240402	102500	77667420	2970	2970	2970	2970	5
515	20240402	102400	77652570	2970	2970	2970	2970	0
516	20240402	102300	77652570	2970	2970	2970	2970	369
517	20240402	102200	76556640	2970	2970	2970	2970	0
518	20240402	102100	76556640	2970	2970	2970	2970	43
519	20240402	102000	76428930	2970	2970	2970	2970	589
520	20240402	101900	74679600	2965	2965	2965	2965	417
521	20240402	101800	73443195	2965	2965	2965	2965	22
522	20240402	101700	73377965	2970	2970	2970	2970	0
523	20240402	101600	73377965	2970	2970	2970	2970	0
524	20240402	101500	73377965	2970	2970	2970	2970	0
525	20240402	101400	73377965	2970	2970	2970	2970	0
526	20240402	101300	73377965	2970	2970	2970	2970	0
527	20240402	101200	73377965	2970	2970	2970	2970	35
528	20240402	101100	73274015	2970	2970	2970	2970	0
529	20240402	101000	73274015	2970	2965	2970	2965	163
530	20240402	100900	72790205	2965	2965	2965	2965	0
531	20240402	100800	72790205	2965	2965	2965	2965	0
532	20240402	100700	72790205	2965	2965	2965	2965	0
533	20240402	100600	72790205	2965	2965	2965	2965	0
534	20240402	100500	72790205	2965	2965	2965	2965	0
535	20240402	100400	72790205	2965	2965	2965	2965	16
536	20240402	100300	72742765	2965	2970	2970	2965	900
537	20240402	100200	70073765	2975	2975	2975	2975	0
538	20240402	100100	70073765	2975	2975	2975	2975	2
539	20240402	100000	70067815	2975	2975	2975	2975	100
540	20240402	095900	69770315	2975	2975	2975	2975	0
541	20240402	095800	69770315	2975	2975	2975	2975	1
542	20240402	095700	69767340	2975	2975	2975	2975	1
543	20240402	095600	69764365	2975	2975	2975	2975	45
544	20240402	095500	69630490	2965	2965	2965	2965	24
545	20240402	095400	69559330	2975	2975	2975	2975	0
546	20240402	095300	69559330	2975	2975	2975	2975	0
547	20240402	095200	69559330	2975	2975	2975	2975	0
548	20240402	095100	69559330	2975	2975	2975	2975	436
549	20240402	095000	68262230	2960	2960	2960	2960	0
550	20240402	094900	68262230	2960	2960	2960	2960	0
551	20240402	094800	68262230	2960	2960	2960	2960	630
552	20240402	094700	66397430	2960	2960	2960	2960	130
553	20240402	094600	66012630	2960	2960	2960	2960	80
554	20240402	094500	65775830	2960	2960	2960	2960	0
555	20240402	094400	65775830	2960	2960	2960	2960	0
556	20240402	094300	65775830	2960	2960	2960	2960	2000
557	20240402	094200	59855830	2960	2960	2960	2960	12
558	20240402	094100	59820310	2965	2965	2965	2965	0
559	20240402	094000	59820310	2965	2965	2965	2965	354
560	20240402	093900	58770700	2965	2965	2965	2965	0
561	20240402	093800	58770700	2965	2965	2965	2965	0
562	20240402	093700	58770700	2965	2965	2965	2965	0
563	20240402	093600	58770700	2965	2965	2965	2965	0
564	20240402	093500	58770700	2965	2970	2970	2965	1250
565	20240402	093400	55063950	2975	2975	2975	2975	0
566	20240402	093300	55063950	2975	2975	2975	2975	99
567	20240402	093200	54769425	2975	2975	2975	2975	1
568	20240402	093100	54766450	2970	2970	2970	2970	0
569	20240402	093000	54766450	2970	2970	2970	2970	6
570	20240402	092900	54748630	2955	2980	2980	2955	2714
571	20240402	092800	46707435	2975	2975	2975	2975	0
572	20240402	092700	46707435	2975	2975	2975	2975	22
573	20240402	092600	46641985	2980	2965	2980	2965	5
574	20240402	092500	46627100	2975	2975	2975	2975	900
575	20240402	092400	43949600	2970	2970	2970	2970	1700
576	20240402	092300	38900600	2975	2975	2975	2975	1000
577	20240402	092200	35925600	2975	2975	2975	2975	0
578	20240402	092100	35925600	2975	2975	2975	2975	1433
579	20240402	092000	31662425	2975	2970	2975	2970	619
580	20240402	091900	29821010	2970	2965	2975	2965	1515
581	20240402	091800	25323950	2975	2975	2975	2975	0
582	20240402	091700	25323950	2975	2975	2975	2970	2739
583	20240402	091600	17184150	2985	2985	2985	2985	10
584	20240402	091500	17154300	2985	2985	2985	2985	6
585	20240402	091400	17136390	2985	2985	2985	2985	3
586	20240402	091300	17127435	2970	2970	2970	2970	0
587	20240402	091200	17127435	2970	2975	2975	2970	149
588	20240402	091100	16684805	2970	2970	2970	2970	0
589	20240402	091000	16684805	2970	2970	2970	2970	0
590	20240402	090900	16684805	2970	2975	2975	2970	500
591	20240402	090800	15198150	2975	2975	2975	2975	0
592	20240402	090700	15198150	2975	2975	2975	2975	0
593	20240402	090600	15198150	2975	2975	2975	2975	100
594	20240402	090500	14900650	2975	2975	2975	2975	87
595	20240402	090400	14641825	2960	2980	2980	2960	4130
596	20240402	090300	2376000	3000	3000	3000	3000	3
597	20240402	090200	2367000	3000	3000	3000	3000	0
598	20240402	090100	2367000	3000	3000	3000	3000	779
599	20240402	090000	30000	3000	3000	3000	3000	10