KissMeData/063760/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	192900	121062520	2970	2970	2970	2970	262
3	20240411	192800	121062520	2970	2970	2970	2970	0
4	20240411	192700	121062520	2970	2970	2970	2970	0
5	20240411	192600	121062520	2970	2970	2970	2970	0
6	20240411	192500	121062520	2970	2970	2970	2970	0
7	20240411	192400	121062520	2970	2970	2970	2970	0
8	20240411	192300	121062520	2970	2970	2970	2970	0
9	20240411	192200	121062520	2970	2970	2970	2970	0
10	20240411	192100	121062520	2970	2970	2970	2970	0
11	20240411	192000	121062520	2970	2970	2970	2970	0
12	20240411	191900	121062520	2970	2970	2970	2970	0
13	20240411	191800	121062520	2970	2970	2970	2970	0
14	20240411	191700	121062520	2970	2970	2970	2970	0
15	20240411	191600	121062520	2970	2970	2970	2970	0
16	20240411	191500	121062520	2970	2970	2970	2970	0
17	20240411	191400	121062520	2970	2970	2970	2970	0
18	20240411	191300	121062520	2970	2970	2970	2970	0
19	20240411	191200	121062520	2970	2970	2970	2970	0
20	20240411	191100	121062520	2970	2970	2970	2970	0
21	20240411	191000	121062520	2970	2970	2970	2970	0
22	20240411	190900	121062520	2970	2970	2970	2970	0
23	20240411	190800	121062520	2970	2970	2970	2970	0
24	20240411	190700	121062520	2970	2970	2970	2970	0
25	20240411	190600	121062520	2970	2970	2970	2970	0
26	20240411	190500	121062520	2970	2970	2970	2970	0
27	20240411	190400	121062520	2970	2970	2970	2970	0
28	20240411	190300	121062520	2970	2970	2970	2970	0
29	20240411	190200	121062520	2970	2970	2970	2970	0
30	20240411	190100	121062520	2970	2970	2970	2970	0
31	20240411	190000	121062520	2970	2970	2970	2970	0
32	20240411	185900	121062520	2970	2970	2970	2970	262
33	20240411	185800	121062520	2970	2970	2970	2970	0
34	20240411	185700	121062520	2970	2970	2970	2970	0
35	20240411	185600	121062520	2970	2970	2970	2970	0
36	20240411	185500	121062520	2970	2970	2970	2970	0
37	20240411	185400	121062520	2970	2970	2970	2970	0
38	20240411	185300	121062520	2970	2970	2970	2970	0
39	20240411	185200	121062520	2970	2970	2970	2970	0
40	20240411	185100	121062520	2970	2970	2970	2970	0
41	20240411	185000	121062520	2970	2970	2970	2970	0
42	20240411	184900	121062520	2970	2970	2970	2970	0
43	20240411	184800	121062520	2970	2970	2970	2970	0
44	20240411	184700	121062520	2970	2970	2970	2970	0
45	20240411	184600	121062520	2970	2970	2970	2970	0
46	20240411	184500	121062520	2970	2970	2970	2970	0
47	20240411	184400	121062520	2970	2970	2970	2970	0
48	20240411	184300	121062520	2970	2970	2970	2970	0
49	20240411	184200	121062520	2970	2970	2970	2970	0
50	20240411	184100	121062520	2970	2970	2970	2970	0
51	20240411	184000	121062520	2970	2970	2970	2970	0
52	20240411	183900	121062520	2970	2970	2970	2970	0
53	20240411	183800	121062520	2970	2970	2970	2970	0
54	20240411	183700	121062520	2970	2970	2970	2970	0
55	20240411	183600	121062520	2970	2970	2970	2970	0
56	20240411	183500	121062520	2970	2970	2970	2970	0
57	20240411	183400	121062520	2970	2970	2970	2970	0
58	20240411	183300	121062520	2970	2970	2970	2970	0
59	20240411	183200	121062520	2970	2970	2970	2970	0
60	20240411	183100	121062520	2970	2970	2970	2970	0
61	20240411	183000	121062520	2970	2970	2970	2970	0
62	20240411	182900	121062520	2970	2970	2970	2970	262
63	20240411	182800	121062520	2970	2970	2970	2970	0
64	20240411	182700	121062520	2970	2970	2970	2970	0
65	20240411	182600	121062520	2970	2970	2970	2970	0
66	20240411	182500	121062520	2970	2970	2970	2970	0
67	20240411	182400	121062520	2970	2970	2970	2970	0
68	20240411	182300	121062520	2970	2970	2970	2970	0
69	20240411	182200	121062520	2970	2970	2970	2970	0
70	20240411	182100	121062520	2970	2970	2970	2970	0
71	20240411	182000	121062520	2970	2970	2970	2970	0
72	20240411	181900	121062520	2970	2970	2970	2970	0
73	20240411	181800	121062520	2970	2970	2970	2970	0
74	20240411	181700	121062520	2970	2970	2970	2970	0
75	20240411	181600	121062520	2970	2970	2970	2970	0
76	20240411	181500	121062520	2970	2970	2970	2970	0
77	20240411	181400	121062520	2970	2970	2970	2970	0
78	20240411	181300	121062520	2970	2970	2970	2970	0
79	20240411	181200	121062520	2970	2970	2970	2970	0
80	20240411	181100	121062520	2970	2970	2970	2970	0
81	20240411	181000	121062520	2970	2970	2970	2970	0
82	20240411	180900	121062520	2970	2970	2970	2970	0
83	20240411	180800	121062520	2970	2970	2970	2970	0
84	20240411	180700	121062520	2970	2970	2970	2970	0
85	20240411	180600	121062520	2970	2970	2970	2970	0
86	20240411	180500	121062520	2970	2970	2970	2970	0
87	20240411	180400	121062520	2970	2970	2970	2970	0
88	20240411	180300	121062520	2970	2970	2970	2970	0
89	20240411	180200	121062520	2970	2970	2970	2970	0
90	20240411	180100	121062520	2970	2970	2970	2970	0
91	20240411	180000	121062520	2970	2970	2970	2970	0
92	20240411	175900	121062520	2970	2970	2970	2970	262
93	20240411	175800	121062520	2970	2970	2970	2970	0
94	20240411	175700	121062520	2970	2970	2970	2970	0
95	20240411	175600	121062520	2970	2970	2970	2970	0
96	20240411	175500	121062520	2970	2970	2970	2970	0
97	20240411	175400	121062520	2970	2970	2970	2970	0
98	20240411	175300	121062520	2970	2970	2970	2970	0
99	20240411	175200	121062520	2970	2970	2970	2970	0
100	20240411	175100	121062520	2970	2970	2970	2970	0
101	20240411	175000	121062520	2970	2970	2970	2970	0
102	20240411	174900	121062520	2970	2970	2970	2970	0
103	20240411	174800	121062520	2970	2970	2970	2970	0
104	20240411	174700	121062520	2970	2970	2970	2970	0
105	20240411	174600	121062520	2970	2970	2970	2970	0
106	20240411	174500	121062520	2970	2970	2970	2970	0
107	20240411	174400	121062520	2970	2970	2970	2970	0
108	20240411	174300	121062520	2970	2970	2970	2970	0
109	20240411	174200	121062520	2970	2970	2970	2970	0
110	20240411	174100	121062520	2970	2970	2970	2970	0
111	20240411	174000	121062520	2970	2970	2970	2970	0
112	20240411	173900	121062520	2970	2970	2970	2970	0
113	20240411	173800	121062520	2970	2970	2970	2970	0
114	20240411	173700	121062520	2970	2970	2970	2970	0
115	20240411	173600	121062520	2970	2970	2970	2970	0
116	20240411	173500	121062520	2970	2970	2970	2970	0
117	20240411	173400	121062520	2970	2970	2970	2970	0
118	20240411	173300	121062520	2970	2970	2970	2970	0
119	20240411	173200	121062520	2970	2970	2970	2970	0
120	20240411	173100	121062520	2970	2970	2970	2970	0
121	20240411	173000	121062520	2970	2970	2970	2970	0
122	20240411	172900	121062520	2970	2970	2970	2970	262
123	20240411	172800	121062520	2970	2970	2970	2970	0
124	20240411	172700	121062520	2970	2970	2970	2970	0
125	20240411	172600	121062520	2970	2970	2970	2970	0
126	20240411	172500	121062520	2970	2970	2970	2970	0
127	20240411	172400	121062520	2970	2970	2970	2970	0
128	20240411	172300	121062520	2970	2970	2970	2970	0
129	20240411	172200	121062520	2970	2970	2970	2970	0
130	20240411	172100	121062520	2970	2970	2970	2970	0
131	20240411	172000	121062520	2970	2970	2970	2970	0
132	20240411	171900	121062520	2970	2970	2970	2970	0
133	20240411	171800	121062520	2970	2970	2970	2970	0
134	20240411	171700	121062520	2970	2970	2970	2970	0
135	20240411	171600	121062520	2970	2970	2970	2970	0
136	20240411	171500	121062520	2970	2970	2970	2970	0
137	20240411	171400	121062520	2970	2970	2970	2970	0
138	20240411	171300	121062520	2970	2970	2970	2970	0
139	20240411	171200	121062520	2970	2970	2970	2970	0
140	20240411	171100	121062520	2970	2970	2970	2970	0
141	20240411	171000	121062520	2970	2970	2970	2970	0
142	20240411	170900	121062520	2970	2970	2970	2970	0
143	20240411	170800	121062520	2970	2970	2970	2970	0
144	20240411	170700	121062520	2970	2970	2970	2970	0
145	20240411	170600	121062520	2970	2970	2970	2970	0
146	20240411	170500	121062520	2970	2970	2970	2970	0
147	20240411	170400	121062520	2970	2970	2970	2970	0
148	20240411	170300	121062520	2970	2970	2970	2970	0
149	20240411	170200	121062520	2970	2970	2970	2970	0
150	20240411	170100	121062520	2970	2970	2970	2970	0
151	20240411	170000	121062520	2970	2970	2970	2970	0
152	20240411	165900	121062520	2970	2970	2970	2970	262
153	20240411	165800	121062520	2970	2970	2970	2970	0
154	20240411	165700	121062520	2970	2970	2970	2970	0
155	20240411	165600	121062520	2970	2970	2970	2970	0
156	20240411	165500	121062520	2970	2970	2970	2970	0
157	20240411	165400	121062520	2970	2970	2970	2970	0
158	20240411	165300	121062520	2970	2970	2970	2970	0
159	20240411	165200	121062520	2970	2970	2970	2970	0
160	20240411	165100	121062520	2970	2970	2970	2970	0
161	20240411	165000	121062520	2970	2970	2970	2970	0
162	20240411	164900	121062520	2970	2970	2970	2970	0
163	20240411	164800	121062520	2970	2970	2970	2970	0
164	20240411	164700	121062520	2970	2970	2970	2970	0
165	20240411	164600	121062520	2970	2970	2970	2970	0
166	20240411	164500	121062520	2970	2970	2970	2970	0
167	20240411	164400	121062520	2970	2970	2970	2970	0
168	20240411	164300	121062520	2970	2970	2970	2970	0
169	20240411	164200	121062520	2970	2970	2970	2970	0
170	20240411	164100	121062520	2970	2970	2970	2970	0
171	20240411	164000	121062520	2970	2970	2970	2970	0
172	20240411	163900	121062520	2970	2970	2970	2970	0
173	20240411	163800	121062520	2970	2970	2970	2970	0
174	20240411	163700	121062520	2970	2970	2970	2970	0
175	20240411	163600	121062520	2970	2970	2970	2970	0
176	20240411	163500	121062520	2970	2970	2970	2970	0
177	20240411	163400	121062520	2970	2970	2970	2970	0
178	20240411	163300	121062520	2970	2970	2970	2970	0
179	20240411	163200	121062520	2970	2970	2970	2970	0
180	20240411	163100	121062520	2970	2970	2970	2970	0
181	20240411	163000	121062520	2970	2970	2970	2970	0
182	20240411	162900	121062520	2970	2970	2970	2970	262
183	20240411	162800	121062520	2970	2970	2970	2970	0
184	20240411	162700	121062520	2970	2970	2970	2970	0
185	20240411	162600	121062520	2970	2970	2970	2970	0
186	20240411	162500	121062520	2970	2970	2970	2970	0
187	20240411	162400	121062520	2970	2970	2970	2970	0
188	20240411	162300	121062520	2970	2970	2970	2970	0
189	20240411	162200	121062520	2970	2970	2970	2970	0
190	20240411	162100	121062520	2970	2970	2970	2970	0
191	20240411	162000	121062520	2970	2970	2970	2970	0
192	20240411	161900	121062520	2970	2970	2970	2970	0
193	20240411	161800	121062520	2970	2970	2970	2970	0
194	20240411	161700	121062520	2970	2970	2970	2970	0
195	20240411	161600	121062520	2970	2970	2970	2970	0
196	20240411	161500	121062520	2970	2970	2970	2970	0
197	20240411	161400	121062520	2970	2970	2970	2970	0
198	20240411	161300	121062520	2970	2970	2970	2970	0
199	20240411	161200	121062520	2970	2970	2970	2970	0
200	20240411	161100	121062520	2970	2970	2970	2970	0
201	20240411	161000	121062520	2970	2970	2970	2970	0
202	20240411	160900	121062520	2970	2970	2970	2970	0
203	20240411	160800	121062520	2970	2970	2970	2970	0
204	20240411	160700	121062520	2970	2970	2970	2970	0
205	20240411	160600	121062520	2970	2970	2970	2970	0
206	20240411	160500	121062520	2970	2970	2970	2970	0
207	20240411	160400	121062520	2970	2970	2970	2970	0
208	20240411	160300	121062520	2970	2970	2970	2970	0
209	20240411	160200	121062520	2970	2970	2970	2970	0
210	20240411	160100	121062520	2970	2970	2970	2970	0
211	20240411	160000	121062520	2970	2970	2970	2970	0
212	20240411	155900	121062520	2970	2970	2970	2970	262
213	20240411	155800	121062520	2970	2970	2970	2970	0
214	20240411	155700	121062520	2970	2970	2970	2970	0
215	20240411	155600	121062520	2970	2970	2970	2970	0
216	20240411	155500	121062520	2970	2970	2970	2970	0
217	20240411	155400	121062520	2970	2970	2970	2970	0
218	20240411	155300	121062520	2970	2970	2970	2970	0
219	20240411	155200	121062520	2970	2970	2970	2970	0
220	20240411	155100	121062520	2970	2970	2970	2970	0
221	20240411	155000	121062520	2970	2970	2970	2970	0
222	20240411	154900	121062520	2970	2970	2970	2970	0
223	20240411	154800	121062520	2970	2970	2970	2970	0
224	20240411	154700	121062520	2970	2970	2970	2970	0
225	20240411	154600	121062520	2970	2970	2970	2970	0
226	20240411	154500	121062520	2970	2970	2970	2970	0
227	20240411	154400	121062520	2970	2970	2970	2970	0
228	20240411	154300	121062520	2970	2970	2970	2970	0
229	20240411	154200	121062520	2970	2970	2970	2970	0
230	20240411	154100	121062520	2970	2970	2970	2970	0
231	20240411	154000	121062520	2970	2970	2970	2970	0
232	20240411	153900	121062520	2970	2970	2970	2970	0
233	20240411	153800	121062520	2970	2970	2970	2970	0
234	20240411	153700	121062520	2970	2970	2970	2970	0
235	20240411	153600	121062520	2970	2970	2970	2970	0
236	20240411	153500	121062520	2970	2970	2970	2970	0
237	20240411	153400	121062520	2970	2970	2970	2970	0
238	20240411	153300	121062520	2970	2970	2970	2970	0
239	20240411	153200	121062520	2970	2970	2970	2970	0
240	20240411	153100	121062520	2970	2970	2970	2970	0
241	20240411	153000	121062520	2970	2970	2970	2970	262
242	20240411	152900	120284380	3005	3005	3005	3005	0
243	20240411	152800	120284380	3005	3005	3005	3005	0
244	20240411	152700	120284380	3005	3005	3005	3005	0
245	20240411	152600	120284380	3005	3005	3005	3005	0
246	20240411	152500	120284380	3005	3005	3005	3005	0
247	20240411	152400	120284380	3005	3005	3005	3005	0
248	20240411	152300	120284380	3005	3005	3005	3005	0
249	20240411	152200	120284380	3005	3005	3005	3005	0
250	20240411	152100	120284380	3005	3005	3005	3005	0
251	20240411	152000	120284380	3005	3005	3005	3005	0
252	20240411	151900	120284380	3005	3000	3005	2975	341
253	20240411	151800	119261425	3000	3000	3000	3000	0
254	20240411	151700	119261425	3000	3000	3000	3000	0
255	20240411	151600	119261425	3000	2990	3000	2990	139
256	20240411	151500	118845120	2995	2990	2995	2990	44
257	20240411	151400	118713555	2990	2990	2990	2990	0
258	20240411	151300	118713555	2990	2990	2990	2990	2
259	20240411	151200	118707575	2990	2990	2990	2990	10
260	20240411	151100	118677675	2990	2990	2990	2990	0
261	20240411	151000	118677675	2990	2990	2990	2990	0
262	20240411	150900	118677675	2990	2990	2990	2990	1
263	20240411	150800	118674685	2970	2970	2970	2970	1
264	20240411	150700	118671715	2990	2990	2990	2990	1
265	20240411	150600	118668725	2990	2990	2990	2990	0
266	20240411	150500	118668725	2990	2990	2990	2990	0
267	20240411	150400	118668725	2990	2990	2990	2990	0
268	20240411	150300	118668725	2990	2985	2990	2985	11
269	20240411	150200	118635885	2965	2970	2970	2965	272
270	20240411	150100	117828215	2995	2995	2995	2995	0
271	20240411	150000	117828215	2995	2995	2995	2995	0
272	20240411	145900	117828215	2995	2995	2995	2995	0
273	20240411	145800	117828215	2995	2995	2995	2995	0
274	20240411	145700	117828215	2995	2995	2995	2995	0
275	20240411	145600	117828215	2995	2995	2995	2995	0
276	20240411	145500	117828215	2995	2995	2995	2995	10
277	20240411	145400	117798265	2995	2995	2995	2995	0
278	20240411	145300	117798265	2995	2995	2995	2995	0
279	20240411	145200	117798265	2995	2995	2995	2995	0
280	20240411	145100	117798265	2995	2995	2995	2995	0
281	20240411	145000	117798265	2995	2990	2995	2990	541
282	20240411	144900	116180665	2990	2990	2990	2990	0
283	20240411	144800	116180665	2990	2990	2990	2985	22
284	20240411	144700	116114985	2985	2985	2985	2985	343
285	20240411	144600	115091130	2975	2975	2975	2975	300
286	20240411	144500	114198630	2980	2980	2980	2980	0
287	20240411	144400	114198630	2980	2980	2980	2980	0
288	20240411	144300	114198630	2980	2980	2980	2980	0
289	20240411	144200	114198630	2980	2980	2980	2980	0
290	20240411	144100	114198630	2980	2975	2980	2975	21
291	20240411	144000	114136150	2975	2975	2975	2975	0
292	20240411	143900	114136150	2975	2975	2975	2975	41
293	20240411	143800	114014175	2975	2975	2975	2975	10
294	20240411	143700	113984425	2970	2970	2970	2970	0
295	20240411	143600	113984425	2970	2970	2970	2970	0
296	20240411	143500	113984425	2970	2970	2970	2970	0
297	20240411	143400	113984425	2970	2970	2970	2970	0
298	20240411	143300	113984425	2970	2970	2970	2970	0
299	20240411	143200	113984425	2970	2970	2970	2970	15
300	20240411	143100	113939875	2960	2960	2960	2960	0
301	20240411	143000	113939875	2960	2960	2960	2960	0
302	20240411	142900	113939875	2960	2960	2960	2960	599
303	20240411	142800	112166835	2960	2960	2960	2950	34
304	20240411	142700	112066445	2960	2960	2960	2960	46
305	20240411	142600	111930285	2950	2950	2950	2950	2
306	20240411	142500	111924385	2950	2955	2955	2950	445
307	20240411	142400	110611430	2950	2950	2950	2950	1
308	20240411	142300	110608480	2950	2960	2960	2950	3408
309	20240411	142200	100548415	2965	2965	2965	2965	1453
310	20240411	142100	96240270	2970	2970	2970	2970	10
311	20240411	142000	96210570	2980	2980	2980	2980	0
312	20240411	141900	96210570	2980	2980	2980	2980	0
313	20240411	141800	96210570	2980	2980	2980	2980	0
314	20240411	141700	96210570	2980	2980	2980	2980	0
315	20240411	141600	96210570	2980	2980	2980	2980	0
316	20240411	141500	96210570	2980	2980	2980	2980	0
317	20240411	141400	96210570	2980	2980	2980	2980	0
318	20240411	141300	96210570	2980	2980	2980	2980	0
319	20240411	141200	96210570	2980	2980	2980	2980	0
320	20240411	141100	96210570	2980	2970	2980	2965	1697
321	20240411	141000	91173620	2980	2980	2980	2980	0
322	20240411	140900	91173620	2980	2980	2980	2980	0
323	20240411	140800	91173620	2980	2980	2980	2980	0
324	20240411	140700	91173620	2980	2980	2980	2980	0
325	20240411	140600	91173620	2980	2980	2980	2980	0
326	20240411	140500	91173620	2980	2980	2980	2980	0
327	20240411	140400	91173620	2980	2980	2980	2980	10
328	20240411	140300	91143820	2975	2975	2975	2975	0
329	20240411	140200	91143820	2975	2975	2975	2975	577
330	20240411	140100	89427245	2975	2975	2975	2975	0
331	20240411	140000	89427245	2975	2975	2975	2975	537
332	20240411	135900	87829670	2980	2980	2980	2980	0
333	20240411	135800	87829670	2980	2980	2980	2980	158
334	20240411	135700	87358830	2980	2980	2980	2980	100
335	20240411	135600	87060830	2985	2985	2985	2985	0
336	20240411	135500	87060830	2985	2985	2985	2985	0
337	20240411	135400	87060830	2985	2985	2985	2985	0
338	20240411	135300	87060830	2985	2985	2985	2985	0
339	20240411	135200	87060830	2985	2985	2985	2985	0
340	20240411	135100	87060830	2985	2985	2985	2985	0
341	20240411	135000	87060830	2985	2985	2985	2985	0
342	20240411	134900	87060830	2985	2985	2985	2985	0
343	20240411	134800	87060830	2985	2985	2985	2985	0
344	20240411	134700	87060830	2985	2975	2985	2975	13
345	20240411	134600	87022045	2985	2985	2985	2985	0
346	20240411	134500	87022045	2985	2985	2985	2985	0
347	20240411	134400	87022045	2985	2985	2985	2985	3
348	20240411	134300	87013090	2980	2980	2980	2980	0
349	20240411	134200	87013090	2980	2980	2980	2980	0
350	20240411	134100	87013090	2980	2980	2980	2980	0
351	20240411	134000	87013090	2980	2980	2980	2980	200
352	20240411	133900	86417090	2990	2990	2990	2990	0
353	20240411	133800	86417090	2990	2990	2990	2990	0
354	20240411	133700	86417090	2990	2990	2990	2990	0
355	20240411	133600	86417090	2990	2990	2990	2990	0
356	20240411	133500	86417090	2990	2990	2990	2990	0
357	20240411	133400	86417090	2990	2990	2990	2990	10
358	20240411	133300	86387190	2990	2990	2990	2990	0
359	20240411	133200	86387190	2990	2990	2990	2990	0
360	20240411	133100	86387190	2990	2990	2990	2990	0
361	20240411	133000	86387190	2990	2990	2990	2990	11
362	20240411	132900	86354300	2990	2990	2990	2990	0
363	20240411	132800	86354300	2990	2990	2990	2990	0
364	20240411	132700	86354300	2990	2990	2990	2990	0
365	20240411	132600	86354300	2990	2990	2990	2990	0
366	20240411	132500	86354300	2990	2990	2990	2990	0
367	20240411	132400	86354300	2990	2990	2990	2990	0
368	20240411	132300	86354300	2990	2990	2990	2990	4
369	20240411	132200	86342340	2970	2995	2995	2970	2291
370	20240411	132100	79523490	3005	3005	3005	3005	0
371	20240411	132000	79523490	3005	3005	3005	3005	0
372	20240411	131900	79523490	3005	3005	3005	3005	0
373	20240411	131800	79523490	3005	3005	3005	3005	0
374	20240411	131700	79523490	3005	3005	3005	3005	0
375	20240411	131600	79523490	3005	3005	3005	3005	0
376	20240411	131500	79523490	3005	3005	3005	3005	0
377	20240411	131400	79523490	3005	3005	3005	3005	0
378	20240411	131300	79523490	3005	3005	3005	3005	11
379	20240411	131200	79490435	3005	3005	3005	3005	0
380	20240411	131100	79490435	3005	3005	3005	3005	0
381	20240411	131000	79490435	3005	3005	3005	3005	0
382	20240411	130900	79490435	3005	3005	3005	3005	0
383	20240411	130800	79490435	3005	3005	3005	3005	0
384	20240411	130700	79490435	3005	3005	3005	3005	0
385	20240411	130600	79490435	3005	3005	3005	3005	0
386	20240411	130500	79490435	3005	3005	3005	3005	0
387	20240411	130400	79490435	3005	3005	3005	3005	0
388	20240411	130300	79490435	3005	3005	3005	3005	0
389	20240411	130200	79490435	3005	3005	3005	3005	1
390	20240411	130100	79487430	2985	2985	2985	2985	12
391	20240411	130000	79451610	3005	3005	3005	3005	0
392	20240411	125900	79451610	3005	3005	3005	3005	0
393	20240411	125800	79451610	3005	3005	3005	3005	0
394	20240411	125700	79451610	3005	3005	3005	3005	0
395	20240411	125600	79451610	3005	3005	3005	3005	11
396	20240411	125500	79418555	3005	3005	3005	3005	1
397	20240411	125400	79415550	3005	3005	3005	3005	0
398	20240411	125300	79415550	3005	3005	3005	3005	1
399	20240411	125200	79412545	2985	2985	2985	2985	0
400	20240411	125100	79412545	2985	2985	2985	2985	0
401	20240411	125000	79412545	2985	2985	2985	2985	0
402	20240411	124900	79412545	2985	2985	2985	2985	0
403	20240411	124800	79412545	2985	2985	2985	2985	0
404	20240411	124700	79412545	2985	2985	2985	2985	0
405	20240411	124600	79412545	2985	2985	2985	2985	0
406	20240411	124500	79412545	2985	2985	2985	2985	0
407	20240411	124400	79412545	2985	2985	2985	2985	0
408	20240411	124300	79412545	2985	3000	3000	2985	330
409	20240411	124200	78426715	3005	3005	3005	3005	0
410	20240411	124100	78426715	3005	3005	3005	3005	0
411	20240411	124000	78426715	3005	3005	3005	3005	0
412	20240411	123900	78426715	3005	3005	3005	3005	11
413	20240411	123800	78393660	3000	3000	3000	3000	298
414	20240411	123700	77499660	3005	3005	3005	3005	0
415	20240411	123600	77499660	3005	3005	3005	3005	0
416	20240411	123500	77499660	3005	3005	3005	3005	0
417	20240411	123400	77499660	3005	3005	3005	3005	0
418	20240411	123300	77499660	3005	3005	3005	3005	36
419	20240411	123200	77391480	2985	2985	2985	2985	0
420	20240411	123100	77391480	2985	2990	2990	2985	75
421	20240411	123000	77167430	3005	3005	3005	3005	0
422	20240411	122900	77167430	3005	3005	3005	3005	0
423	20240411	122800	77167430	3005	3005	3005	3005	0
424	20240411	122700	77167430	3005	3005	3005	3005	0
425	20240411	122600	77167430	3005	3005	3005	3005	0
426	20240411	122500	77167430	3005	3005	3005	3005	0
427	20240411	122400	77167430	3005	3005	3005	3005	0
428	20240411	122300	77167430	3005	3005	3005	3005	0
429	20240411	122200	77167430	3005	3005	3005	3005	11
430	20240411	122100	77134375	2985	2985	2985	2985	0
431	20240411	122000	77134375	2985	2985	2985	2985	0
432	20240411	121900	77134375	2985	2985	2985	2985	0
433	20240411	121800	77134375	2985	2985	2985	2985	0
434	20240411	121700	77134375	2985	2985	2985	2985	100
435	20240411	121600	76835875	2990	2990	2990	2990	0
436	20240411	121500	76835875	2990	2990	2990	2990	0
437	20240411	121400	76835875	2990	2990	2990	2990	0
438	20240411	121300	76835875	2990	3000	3000	2990	2194
439	20240411	121200	70268330	3000	3000	3000	3000	0
440	20240411	121100	70268330	3000	3000	3000	3000	1173
441	20240411	121000	66749330	3005	3005	3005	3005	56
442	20240411	120900	66581050	3005	3005	3005	3005	0
443	20240411	120800	66581050	3005	3005	3005	3005	0
444	20240411	120700	66581050	3005	3005	3005	3005	0
445	20240411	120600	66581050	3005	3005	3005	3005	1
446	20240411	120500	66578045	3030	3030	3030	3030	11
447	20240411	120400	66544715	3005	3005	3005	3005	1
448	20240411	120300	66541710	3030	3030	3030	3030	1
449	20240411	120200	66538680	3005	3005	3005	3005	0
450	20240411	120100	66538680	3005	3005	3005	3005	0
451	20240411	120000	66538680	3005	3010	3010	3005	6
452	20240411	115900	66520625	3010	3010	3010	3010	1
453	20240411	115800	66517615	3035	3035	3035	3035	1
454	20240411	115700	66514580	3000	3000	3040	3000	502
455	20240411	115600	64991720	3030	3010	3030	2995	1533
456	20240411	115500	60382090	3010	3010	3010	3010	6
457	20240411	115400	60364030	3035	3035	3035	3035	0
458	20240411	115300	60364030	3035	3035	3035	3035	0
459	20240411	115200	60364030	3035	3035	3035	3035	0
460	20240411	115100	60364030	3035	3035	3035	3035	0
461	20240411	115000	60364030	3035	3035	3035	3035	0
462	20240411	114900	60364030	3035	3035	3035	3035	0
463	20240411	114800	60364030	3035	3030	3035	3030	11
464	20240411	114700	60330675	3030	3030	3030	3030	0
465	20240411	114600	60330675	3030	3030	3030	3030	0
466	20240411	114500	60330675	3030	3030	3030	3030	0
467	20240411	114400	60330675	3030	3030	3030	3030	0
468	20240411	114300	60330675	3030	3025	3030	3025	50
469	20240411	114200	60179420	3025	3025	3025	3025	25
470	20240411	114100	60103795	3030	3030	3030	3030	0
471	20240411	114000	60103795	3030	3030	3030	3030	9
472	20240411	113900	60076525	3010	3010	3010	3010	0
473	20240411	113800	60076525	3010	3010	3010	3010	0
474	20240411	113700	60076525	3010	3010	3010	3010	0
475	20240411	113600	60076525	3010	3010	3010	3010	0
476	20240411	113500	60076525	3010	3010	3010	3010	1
477	20240411	113400	60073515	3015	3055	3055	3015	600
478	20240411	113300	58260515	3055	3045	3055	3045	695
479	20240411	113200	56137940	3010	3055	3060	3010	1142
480	20240411	113100	52685800	3010	3040	3060	3005	1817
481	20240411	113000	47139955	3010	2980	3045	2980	4125
482	20240411	112900	34753950	2990	2990	2990	2990	0
483	20240411	112800	34753950	2990	2990	2990	2990	0
484	20240411	112700	34753950	2990	2990	2990	2990	0
485	20240411	112600	34753950	2990	2990	2990	2990	0
486	20240411	112500	34753950	2990	2990	2990	2990	0
487	20240411	112400	34753950	2990	2990	2990	2990	0
488	20240411	112300	34753950	2990	2990	2990	2990	0
489	20240411	112200	34753950	2990	2990	2990	2990	0
490	20240411	112100	34753950	2990	2990	2990	2990	0
491	20240411	112000	34753950	2990	2990	2990	2990	0
492	20240411	111900	34753950	2990	2980	2990	2980	3
493	20240411	111800	34744995	2970	2970	2970	2970	191
494	20240411	111700	34177725	2970	2970	2970	2970	0
495	20240411	111600	34177725	2970	2970	2970	2970	0
496	20240411	111500	34177725	2970	2970	2970	2970	0
497	20240411	111400	34177725	2970	2970	2970	2970	11
498	20240411	111300	34145055	2955	2955	2955	2955	0
499	20240411	111200	34145055	2955	2955	2955	2955	0
500	20240411	111100	34145055	2955	2955	2955	2955	0
501	20240411	111000	34145055	2955	2960	2960	2955	600
502	20240411	110900	32371190	2970	2970	2970	2970	0
503	20240411	110800	32371190	2970	2970	2970	2970	1
504	20240411	110700	32368220	2960	2960	2960	2960	0
505	20240411	110600	32368220	2960	2960	2960	2960	0
506	20240411	110500	32368220	2960	2960	2960	2960	0
507	20240411	110400	32368220	2960	2960	2960	2960	0
508	20240411	110300	32368220	2960	2960	2960	2960	0
509	20240411	110200	32368220	2960	2960	2960	2960	0
510	20240411	110100	32368220	2960	2960	2960	2960	0
511	20240411	110000	32368220	2960	2960	2960	2960	0
512	20240411	105900	32368220	2960	2960	2960	2960	2
513	20240411	105800	32362300	2960	2965	2965	2960	249
514	20240411	105700	31625255	2975	2975	2975	2975	11
515	20240411	105600	31592530	2965	2965	2965	2965	0
516	20240411	105500	31592530	2965	2965	2965	2965	0
517	20240411	105400	31592530	2965	2965	2965	2965	0
518	20240411	105300	31592530	2965	2965	2965	2960	575
519	20240411	105200	29887825	2985	2985	2985	2985	0
520	20240411	105100	29887825	2985	2985	2985	2985	0
521	20240411	105000	29887825	2985	2985	2985	2985	160
522	20240411	104900	29410225	2985	2985	2985	2985	0
523	20240411	104800	29410225	2985	2985	2985	2985	10
524	20240411	104700	29380375	2985	2985	2985	2985	0
525	20240411	104600	29380375	2985	2985	2985	2985	0
526	20240411	104500	29380375	2985	2985	2985	2985	0
527	20240411	104400	29380375	2985	2985	2985	2985	0
528	20240411	104300	29380375	2985	2985	2985	2985	0
529	20240411	104200	29380375	2985	2985	2985	2985	0
530	20240411	104100	29380375	2985	2985	2985	2985	3
531	20240411	104000	29371420	2985	2985	2985	2985	11
532	20240411	103900	29338585	2965	2965	2965	2965	0
533	20240411	103800	29338585	2965	2965	2965	2965	0
534	20240411	103700	29338585	2965	2965	2965	2965	0
535	20240411	103600	29338585	2965	2965	2965	2965	0
536	20240411	103500	29338585	2965	2965	2965	2965	0
537	20240411	103400	29338585	2965	2965	2965	2965	0
538	20240411	103300	29338585	2965	2965	2965	2965	0
539	20240411	103200	29338585	2965	2965	2965	2965	0
540	20240411	103100	29338585	2965	2965	2965	2965	0
541	20240411	103000	29338585	2965	2975	2975	2965	3870
542	20240411	102900	17855460	2995	2995	2995	2995	0
543	20240411	102800	17855460	2995	2995	2995	2995	0
544	20240411	102700	17855460	2995	2995	2995	2995	0
545	20240411	102600	17855460	2995	2995	2995	2995	0
546	20240411	102500	17855460	2995	2995	2995	2995	0
547	20240411	102400	17855460	2995	2995	2995	2995	0
548	20240411	102300	17855460	2995	2995	2995	2995	11
549	20240411	102200	17822515	2995	2995	2995	2995	1
550	20240411	102100	17819520	2975	2975	2975	2975	870
551	20240411	102000	15231270	3000	3000	3000	3000	0
552	20240411	101900	15231270	3000	3000	3000	3000	0
553	20240411	101800	15231270	3000	3000	3000	3000	0
554	20240411	101700	15231270	3000	3000	3000	3000	0
555	20240411	101600	15231270	3000	3000	3000	3000	1
556	20240411	101500	15228270	2975	3000	3000	2975	13
557	20240411	101400	15189445	2995	2995	2995	2995	0
558	20240411	101300	15189445	2995	2995	2995	2995	0
559	20240411	101200	15189445	2995	2990	2995	2990	854
560	20240411	101100	12631725	2995	2995	2995	2995	0
561	20240411	101000	12631725	2995	2995	2995	2995	0
562	20240411	100900	12631725	2995	2995	2995	2995	0
563	20240411	100800	12631725	2995	2995	2995	2995	10
564	20240411	100700	12601775	2995	2995	2995	2995	0
565	20240411	100600	12601775	2995	2995	2995	2995	11
566	20240411	100500	12568830	2995	2995	2995	2995	1
567	20240411	100400	12565835	2970	2985	2985	2970	13
568	20240411	100300	12527075	2995	2995	2995	2995	0
569	20240411	100200	12527075	2995	2995	2995	2995	0
570	20240411	100100	12527075	2995	2995	2995	2995	0
571	20240411	100000	12527075	2995	2995	2995	2995	0
572	20240411	095900	12527075	2995	2995	2995	2995	0
573	20240411	095800	12527075	2995	2995	2995	2995	1
574	20240411	095700	12524080	2990	2990	2990	2990	0
575	20240411	095600	12524080	2990	2990	2990	2990	0
576	20240411	095500	12524080	2990	2985	2990	2985	1690
577	20240411	095400	7477770	2985	2985	2985	2985	400
578	20240411	095300	6283770	2985	2985	2985	2985	0
579	20240411	095200	6283770	2985	2985	2985	2985	0
580	20240411	095100	6283770	2985	2985	2985	2985	0
581	20240411	095000	6283770	2985	2985	2985	2985	0
582	20240411	094900	6283770	2985	2985	2985	2985	11
583	20240411	094800	6250935	2965	2965	2965	2965	0
584	20240411	094700	6250935	2965	2965	2965	2965	0
585	20240411	094600	6250935	2965	2965	2965	2965	0
586	20240411	094500	6250935	2965	2965	2965	2965	0
587	20240411	094400	6250935	2965	2965	2965	2965	23
588	20240411	094300	6182740	2965	2965	2965	2965	0
589	20240411	094200	6182740	2965	2965	2965	2965	534
590	20240411	094100	4599430	2965	2965	2965	2965	0
591	20240411	094000	4599430	2965	2965	2965	2965	20
592	20240411	093900	4540130	2985	2985	2985	2985	0
593	20240411	093800	4540130	2985	2985	2985	2985	0
594	20240411	093700	4540130	2985	2985	2985	2985	1
595	20240411	093600	4537145	2965	2965	2965	2965	23
596	20240411	093500	4468950	2990	2990	2990	2990	0
597	20240411	093400	4468950	2990	2985	2990	2985	33
598	20240411	093300	4370365	2985	2985	2985	2985	0
599	20240411	093200	4370365	2985	2985	2985	2985	11
600	20240411	093100	4337530	2985	2985	2985	2985	0
601	20240411	093000	4337530	2985	2985	2985	2985	0
602	20240411	092900	4337530	2985	2985	2985	2985	0
603	20240411	092800	4337530	2985	2985	2985	2985	100
604	20240411	092700	4039030	2965	2965	2965	2965	0
605	20240411	092600	4039030	2965	2965	2965	2965	0
606	20240411	092500	4039030	2965	2965	2965	2965	0
607	20240411	092400	4039030	2965	2965	2965	2965	0
608	20240411	092300	4039030	2965	2965	2965	2965	400
609	20240411	092200	2853030	2960	2960	2960	2960	0
610	20240411	092100	2853030	2960	2960	2960	2960	200
611	20240411	092000	2261030	2985	2985	2985	2985	0
612	20240411	091900	2261030	2985	2985	2985	2985	1
613	20240411	091800	2258045	2960	2960	2960	2960	0
614	20240411	091700	2258045	2960	2960	2960	2960	0
615	20240411	091600	2258045	2960	2960	2960	2960	0
616	20240411	091500	2258045	2960	2960	2960	2960	100
617	20240411	091400	1962045	2955	2955	2955	2955	0
618	20240411	091300	1962045	2955	2955	2955	2955	0
619	20240411	091200	1962045	2955	2955	2955	2955	0
620	20240411	091100	1962045	2955	2955	2955	2955	10
621	20240411	091000	1932495	2950	2950	2950	2950	29
622	20240411	090900	1846945	2995	2995	2995	2995	0
623	20240411	090800	1846945	2995	2995	2995	2995	0
624	20240411	090700	1846945	2995	2995	2995	2995	0
625	20240411	090600	1846945	2995	2995	2995	2995	0
626	20240411	090500	1846945	2995	2995	2995	2995	0
627	20240411	090400	1846945	2995	2995	2995	2995	0
628	20240411	090300	1846945	2995	2995	2995	2995	0
629	20240411	090200	1846945	2995	2995	2995	2995	0
630	20240411	090100	1846945	2995	2995	2995	2995	0
631	20240411	090000	1846945	2995	2970	2995	2935	623