KissMeData/038500/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191300	126007085	2960	2960	2960	2960	99
3	20240405	191200	126007085	2960	2960	2960	2960	0
4	20240405	191100	126007085	2960	2960	2960	2960	0
5	20240405	191000	126007085	2960	2960	2960	2960	0
6	20240405	190900	126007085	2960	2960	2960	2960	0
7	20240405	190800	126007085	2960	2960	2960	2960	0
8	20240405	190700	126007085	2960	2960	2960	2960	0
9	20240405	190600	126007085	2960	2960	2960	2960	0
10	20240405	190500	126007085	2960	2960	2960	2960	0
11	20240405	190400	126007085	2960	2960	2960	2960	0
12	20240405	190300	126007085	2960	2960	2960	2960	0
13	20240405	190200	126007085	2960	2960	2960	2960	0
14	20240405	190100	126007085	2960	2960	2960	2960	0
15	20240405	190000	126007085	2960	2960	2960	2960	0
16	20240405	185900	126007085	2960	2960	2960	2960	0
17	20240405	185800	126007085	2960	2960	2960	2960	0
18	20240405	185700	126007085	2960	2960	2960	2960	0
19	20240405	185600	126007085	2960	2960	2960	2960	0
20	20240405	185500	126007085	2960	2960	2960	2960	0
21	20240405	185400	126007085	2960	2960	2960	2960	0
22	20240405	185300	126007085	2960	2960	2960	2960	0
23	20240405	185200	126007085	2960	2960	2960	2960	0
24	20240405	185100	126007085	2960	2960	2960	2960	0
25	20240405	185000	126007085	2960	2960	2960	2960	0
26	20240405	184900	126007085	2960	2960	2960	2960	0
27	20240405	184800	126007085	2960	2960	2960	2960	0
28	20240405	184700	126007085	2960	2960	2960	2960	0
29	20240405	184600	126007085	2960	2960	2960	2960	0
30	20240405	184500	126007085	2960	2960	2960	2960	0
31	20240405	184400	126007085	2960	2960	2960	2960	0
32	20240405	184300	126007085	2960	2960	2960	2960	99
33	20240405	184200	126007085	2960	2960	2960	2960	0
34	20240405	184100	126007085	2960	2960	2960	2960	0
35	20240405	184000	126007085	2960	2960	2960	2960	0
36	20240405	183900	126007085	2960	2960	2960	2960	0
37	20240405	183800	126007085	2960	2960	2960	2960	0
38	20240405	183700	126007085	2960	2960	2960	2960	0
39	20240405	183600	126007085	2960	2960	2960	2960	0
40	20240405	183500	126007085	2960	2960	2960	2960	0
41	20240405	183400	126007085	2960	2960	2960	2960	0
42	20240405	183300	126007085	2960	2960	2960	2960	0
43	20240405	183200	126007085	2960	2960	2960	2960	0
44	20240405	183100	126007085	2960	2960	2960	2960	0
45	20240405	183000	126007085	2960	2960	2960	2960	0
46	20240405	182900	126007085	2960	2960	2960	2960	0
47	20240405	182800	126007085	2960	2960	2960	2960	0
48	20240405	182700	126007085	2960	2960	2960	2960	0
49	20240405	182600	126007085	2960	2960	2960	2960	0
50	20240405	182500	126007085	2960	2960	2960	2960	0
51	20240405	182400	126007085	2960	2960	2960	2960	0
52	20240405	182300	126007085	2960	2960	2960	2960	0
53	20240405	182200	126007085	2960	2960	2960	2960	0
54	20240405	182100	126007085	2960	2960	2960	2960	0
55	20240405	182000	126007085	2960	2960	2960	2960	0
56	20240405	181900	126007085	2960	2960	2960	2960	0
57	20240405	181800	126007085	2960	2960	2960	2960	0
58	20240405	181700	126007085	2960	2960	2960	2960	0
59	20240405	181600	126007085	2960	2960	2960	2960	0
60	20240405	181500	126007085	2960	2960	2960	2960	0
61	20240405	181400	126007085	2960	2960	2960	2960	0
62	20240405	181300	126007085	2960	2960	2960	2960	99
63	20240405	181200	126007085	2960	2960	2960	2960	0
64	20240405	181100	126007085	2960	2960	2960	2960	0
65	20240405	181000	126007085	2960	2960	2960	2960	0
66	20240405	180900	126007085	2960	2960	2960	2960	0
67	20240405	180800	126007085	2960	2960	2960	2960	0
68	20240405	180700	126007085	2960	2960	2960	2960	0
69	20240405	180600	126007085	2960	2960	2960	2960	0
70	20240405	180500	126007085	2960	2960	2960	2960	0
71	20240405	180400	126007085	2960	2960	2960	2960	0
72	20240405	180300	126007085	2960	2960	2960	2960	0
73	20240405	180200	126007085	2960	2960	2960	2960	0
74	20240405	180100	126007085	2960	2960	2960	2960	0
75	20240405	180000	126007085	2960	2960	2960	2960	0
76	20240405	175900	126007085	2960	2960	2960	2960	0
77	20240405	175800	126007085	2960	2960	2960	2960	0
78	20240405	175700	126007085	2960	2960	2960	2960	0
79	20240405	175600	126007085	2960	2960	2960	2960	0
80	20240405	175500	126007085	2960	2960	2960	2960	0
81	20240405	175400	126007085	2960	2960	2960	2960	0
82	20240405	175300	126007085	2960	2960	2960	2960	0
83	20240405	175200	126007085	2960	2960	2960	2960	0
84	20240405	175100	126007085	2960	2960	2960	2960	0
85	20240405	175000	126007085	2960	2960	2960	2960	0
86	20240405	174900	126007085	2960	2960	2960	2960	0
87	20240405	174800	126007085	2960	2960	2960	2960	0
88	20240405	174700	126007085	2960	2960	2960	2960	0
89	20240405	174600	126007085	2960	2960	2960	2960	0
90	20240405	174500	126007085	2960	2960	2960	2960	0
91	20240405	174400	126007085	2960	2960	2960	2960	0
92	20240405	174300	126007085	2960	2960	2960	2960	99
93	20240405	174200	126007085	2960	2960	2960	2960	0
94	20240405	174100	126007085	2960	2960	2960	2960	0
95	20240405	174000	126007085	2960	2960	2960	2960	0
96	20240405	173900	126007085	2960	2960	2960	2960	0
97	20240405	173800	126007085	2960	2960	2960	2960	0
98	20240405	173700	126007085	2960	2960	2960	2960	0
99	20240405	173600	126007085	2960	2960	2960	2960	0
100	20240405	173500	126007085	2960	2960	2960	2960	0
101	20240405	173400	126007085	2960	2960	2960	2960	0
102	20240405	173300	126007085	2960	2960	2960	2960	0
103	20240405	173200	126007085	2960	2960	2960	2960	0
104	20240405	173100	126007085	2960	2960	2960	2960	0
105	20240405	173000	126007085	2960	2960	2960	2960	0
106	20240405	172900	126007085	2960	2960	2960	2960	0
107	20240405	172800	126007085	2960	2960	2960	2960	0
108	20240405	172700	126007085	2960	2960	2960	2960	0
109	20240405	172600	126007085	2960	2960	2960	2960	0
110	20240405	172500	126007085	2960	2960	2960	2960	0
111	20240405	172400	126007085	2960	2960	2960	2960	0
112	20240405	172300	126007085	2960	2960	2960	2960	0
113	20240405	172200	126007085	2960	2960	2960	2960	0
114	20240405	172100	126007085	2960	2960	2960	2960	0
115	20240405	172000	126007085	2960	2960	2960	2960	0
116	20240405	171900	126007085	2960	2960	2960	2960	0
117	20240405	171800	126007085	2960	2960	2960	2960	0
118	20240405	171700	126007085	2960	2960	2960	2960	0
119	20240405	171600	126007085	2960	2960	2960	2960	0
120	20240405	171500	126007085	2960	2960	2960	2960	0
121	20240405	171400	126007085	2960	2960	2960	2960	0
122	20240405	171300	126007085	2960	2960	2960	2960	99
123	20240405	171200	126007085	2960	2960	2960	2960	0
124	20240405	171100	126007085	2960	2960	2960	2960	0
125	20240405	171000	126007085	2960	2960	2960	2960	0
126	20240405	170900	126007085	2960	2960	2960	2960	0
127	20240405	170800	126007085	2960	2960	2960	2960	0
128	20240405	170700	126007085	2960	2960	2960	2960	0
129	20240405	170600	126007085	2960	2960	2960	2960	0
130	20240405	170500	126007085	2960	2960	2960	2960	0
131	20240405	170400	126007085	2960	2960	2960	2960	0
132	20240405	170300	126007085	2960	2960	2960	2960	0
133	20240405	170200	126007085	2960	2960	2960	2960	0
134	20240405	170100	126007085	2960	2960	2960	2960	0
135	20240405	170000	126007085	2960	2960	2960	2960	0
136	20240405	165900	126007085	2960	2960	2960	2960	0
137	20240405	165800	126007085	2960	2960	2960	2960	0
138	20240405	165700	126007085	2960	2960	2960	2960	0
139	20240405	165600	126007085	2960	2960	2960	2960	0
140	20240405	165500	126007085	2960	2960	2960	2960	0
141	20240405	165400	126007085	2960	2960	2960	2960	0
142	20240405	165300	126007085	2960	2960	2960	2960	0
143	20240405	165200	126007085	2960	2960	2960	2960	0
144	20240405	165100	126007085	2960	2960	2960	2960	0
145	20240405	165000	126007085	2960	2960	2960	2960	0
146	20240405	164900	126007085	2960	2960	2960	2960	0
147	20240405	164800	126007085	2960	2960	2960	2960	0
148	20240405	164700	126007085	2960	2960	2960	2960	0
149	20240405	164600	126007085	2960	2960	2960	2960	0
150	20240405	164500	126007085	2960	2960	2960	2960	0
151	20240405	164400	126007085	2960	2960	2960	2960	0
152	20240405	164300	126007085	2960	2960	2960	2960	99
153	20240405	164200	126007085	2960	2960	2960	2960	0
154	20240405	164100	126007085	2960	2960	2960	2960	0
155	20240405	164000	126007085	2960	2960	2960	2960	0
156	20240405	163900	126007085	2960	2960	2960	2960	0
157	20240405	163800	126007085	2960	2960	2960	2960	0
158	20240405	163700	126007085	2960	2960	2960	2960	0
159	20240405	163600	126007085	2960	2960	2960	2960	0
160	20240405	163500	126007085	2960	2960	2960	2960	0
161	20240405	163400	126007085	2960	2960	2960	2960	0
162	20240405	163300	126007085	2960	2960	2960	2960	0
163	20240405	163200	126007085	2960	2960	2960	2960	0
164	20240405	163100	126007085	2960	2960	2960	2960	0
165	20240405	163000	126007085	2960	2960	2960	2960	0
166	20240405	162900	126007085	2960	2960	2960	2960	0
167	20240405	162800	126007085	2960	2960	2960	2960	0
168	20240405	162700	126007085	2960	2960	2960	2960	0
169	20240405	162600	126007085	2960	2960	2960	2960	0
170	20240405	162500	126007085	2960	2960	2960	2960	0
171	20240405	162400	126007085	2960	2960	2960	2960	0
172	20240405	162300	126007085	2960	2960	2960	2960	0
173	20240405	162200	126007085	2960	2960	2960	2960	0
174	20240405	162100	126007085	2960	2960	2960	2960	0
175	20240405	162000	126007085	2960	2960	2960	2960	0
176	20240405	161900	126007085	2960	2960	2960	2960	0
177	20240405	161800	126007085	2960	2960	2960	2960	0
178	20240405	161700	126007085	2960	2960	2960	2960	0
179	20240405	161600	126007085	2960	2960	2960	2960	0
180	20240405	161500	126007085	2960	2960	2960	2960	0
181	20240405	161400	126007085	2960	2960	2960	2960	0
182	20240405	161300	126007085	2960	2960	2960	2960	99
183	20240405	161200	126007085	2960	2960	2960	2960	0
184	20240405	161100	126007085	2960	2960	2960	2960	0
185	20240405	161000	126007085	2960	2960	2960	2960	0
186	20240405	160900	126007085	2960	2960	2960	2960	0
187	20240405	160800	126007085	2960	2960	2960	2960	0
188	20240405	160700	126007085	2960	2960	2960	2960	0
189	20240405	160600	126007085	2960	2960	2960	2960	0
190	20240405	160500	126007085	2960	2960	2960	2960	0
191	20240405	160400	126007085	2960	2960	2960	2960	0
192	20240405	160300	126007085	2960	2960	2960	2960	0
193	20240405	160200	126007085	2960	2960	2960	2960	0
194	20240405	160100	126007085	2960	2960	2960	2960	0
195	20240405	160000	126007085	2960	2960	2960	2960	0
196	20240405	155900	126007085	2960	2960	2960	2960	0
197	20240405	155800	126007085	2960	2960	2960	2960	0
198	20240405	155700	126007085	2960	2960	2960	2960	0
199	20240405	155600	126007085	2960	2960	2960	2960	0
200	20240405	155500	126007085	2960	2960	2960	2960	0
201	20240405	155400	126007085	2960	2960	2960	2960	0
202	20240405	155300	126007085	2960	2960	2960	2960	0
203	20240405	155200	126007085	2960	2960	2960	2960	0
204	20240405	155100	126007085	2960	2960	2960	2960	0
205	20240405	155000	126007085	2960	2960	2960	2960	0
206	20240405	154900	126007085	2960	2960	2960	2960	0
207	20240405	154800	126007085	2960	2960	2960	2960	0
208	20240405	154700	126007085	2960	2960	2960	2960	0
209	20240405	154600	126007085	2960	2960	2960	2960	0
210	20240405	154500	126007085	2960	2960	2960	2960	0
211	20240405	154400	126007085	2960	2960	2960	2960	0
212	20240405	154300	126007085	2960	2960	2960	2960	99
213	20240405	154200	126007085	2960	2960	2960	2960	0
214	20240405	154100	126007085	2960	2960	2960	2960	0
215	20240405	154000	126007085	2960	2960	2960	2960	0
216	20240405	153900	126007085	2960	2960	2960	2960	0
217	20240405	153800	126007085	2960	2960	2960	2960	0
218	20240405	153700	126007085	2960	2960	2960	2960	0
219	20240405	153600	126007085	2960	2960	2960	2960	0
220	20240405	153500	126007085	2960	2960	2960	2960	0
221	20240405	153400	126007085	2960	2960	2960	2960	0
222	20240405	153300	126007085	2960	2960	2960	2960	0
223	20240405	153200	126007085	2960	2960	2960	2960	0
224	20240405	153100	126007085	2960	2960	2960	2960	0
225	20240405	153000	126007085	2960	2960	2960	2960	99
226	20240405	152900	125714045	2960	2960	2960	2960	0
227	20240405	152800	125714045	2960	2960	2960	2960	0
228	20240405	152700	125714045	2960	2960	2960	2960	0
229	20240405	152600	125714045	2960	2960	2960	2960	0
230	20240405	152500	125714045	2960	2960	2960	2960	0
231	20240405	152400	125714045	2960	2960	2960	2960	0
232	20240405	152300	125714045	2960	2960	2960	2960	0
233	20240405	152200	125714045	2960	2960	2960	2960	0
234	20240405	152100	125714045	2960	2960	2960	2960	0
235	20240405	152000	125714045	2960	2960	2960	2960	0
236	20240405	151900	125714045	2960	2955	2960	2955	18
237	20240405	151800	125660800	2960	2960	2960	2960	1
238	20240405	151700	125657840	2955	2955	2955	2955	56
239	20240405	151600	125492360	2950	2950	2950	2950	0
240	20240405	151500	125492360	2950	2950	2950	2950	0
241	20240405	151400	125492360	2950	2950	2950	2950	33
242	20240405	151300	125395010	2960	2955	2960	2955	30
243	20240405	151200	125306230	2955	2955	2955	2955	10
244	20240405	151100	125276680	2955	2955	2955	2955	200
245	20240405	151000	124685680	2955	2950	2955	2950	31
246	20240405	150900	124594220	2950	2950	2950	2950	0
247	20240405	150800	124594220	2950	2950	2950	2950	5
248	20240405	150700	124579470	2950	2950	2950	2950	75
249	20240405	150600	124358220	2950	2950	2950	2950	1177
250	20240405	150500	120886070	2950	2950	2950	2950	100
251	20240405	150400	120591070	2950	2950	2950	2950	1200
252	20240405	150300	117051070	2955	2955	2955	2955	0
253	20240405	150200	117051070	2955	2955	2955	2955	7
254	20240405	150100	117030385	2950	2950	2950	2950	0
255	20240405	150000	117030385	2950	2950	2950	2950	0
256	20240405	145900	117030385	2950	2960	2960	2950	95
257	20240405	145800	116750125	2950	2950	2950	2950	0
258	20240405	145700	116750125	2950	2950	2950	2950	0
259	20240405	145600	116750125	2950	2950	2950	2950	0
260	20240405	145500	116750125	2950	2950	2950	2950	0
261	20240405	145400	116750125	2950	2950	2950	2950	0
262	20240405	145300	116750125	2950	2950	2950	2950	79
263	20240405	145200	116517075	2960	2960	2960	2960	0
264	20240405	145100	116517075	2960	2960	2960	2960	0
265	20240405	145000	116517075	2960	2960	2960	2960	0
266	20240405	144900	116517075	2960	2960	2960	2960	0
267	20240405	144800	116517075	2960	2960	2960	2960	0
268	20240405	144700	116517075	2960	2960	2960	2960	50
269	20240405	144600	116369075	2960	2960	2960	2960	0
270	20240405	144500	116369075	2960	2960	2960	2960	0
271	20240405	144400	116369075	2960	2960	2960	2960	0
272	20240405	144300	116369075	2960	2960	2960	2960	500
273	20240405	144200	114889075	2950	2950	2950	2950	0
274	20240405	144100	114889075	2950	2955	2955	2950	1700
275	20240405	144000	109870155	2960	2960	2960	2960	0
276	20240405	143900	109870155	2960	2960	2960	2960	0
277	20240405	143800	109870155	2960	2960	2960	2960	0
278	20240405	143700	109870155	2960	2960	2960	2960	0
279	20240405	143600	109870155	2960	2960	2960	2960	0
280	20240405	143500	109870155	2960	2960	2960	2960	0
281	20240405	143400	109870155	2960	2960	2960	2960	0
282	20240405	143300	109870155	2960	2960	2960	2960	0
283	20240405	143200	109870155	2960	2960	2960	2960	0
284	20240405	143100	109870155	2960	2960	2960	2960	0
285	20240405	143000	109870155	2960	2960	2960	2960	2
286	20240405	142900	109864235	2960	2960	2960	2960	10
287	20240405	142800	109834635	2960	2960	2960	2960	1
288	20240405	142700	109831675	2960	2960	2960	2960	0
289	20240405	142600	109831675	2960	2960	2960	2960	0
290	20240405	142500	109831675	2960	2960	2960	2960	0
291	20240405	142400	109831675	2960	2960	2960	2960	0
292	20240405	142300	109831675	2960	2960	2960	2960	0
293	20240405	142200	109831675	2960	2955	2960	2955	12
294	20240405	142100	109796165	2955	2955	2955	2955	0
295	20240405	142000	109796165	2955	2955	2955	2955	107
296	20240405	141900	109479980	2955	2955	2955	2955	0
297	20240405	141800	109479980	2955	2955	2955	2955	0
298	20240405	141700	109479980	2955	2955	2955	2955	0
299	20240405	141600	109479980	2955	2955	2955	2955	0
300	20240405	141500	109479980	2955	2955	2955	2955	358
301	20240405	141400	108422090	2950	2950	2950	2950	1162
302	20240405	141300	104994190	2955	2955	2955	2955	0
303	20240405	141200	104994190	2955	2955	2955	2955	1
304	20240405	141100	104991235	2955	2955	2955	2955	50
305	20240405	141000	104843485	2955	2955	2955	2955	10
306	20240405	140900	104813935	2955	2955	2955	2955	0
307	20240405	140800	104813935	2955	2955	2955	2955	0
308	20240405	140700	104813935	2955	2955	2955	2955	0
309	20240405	140600	104813935	2955	2955	2955	2955	0
310	20240405	140500	104813935	2955	2955	2955	2955	0
311	20240405	140400	104813935	2955	2955	2955	2955	100
312	20240405	140300	104518435	2955	2955	2955	2955	1
313	20240405	140200	104515480	2955	2955	2955	2955	0
314	20240405	140100	104515480	2955	2955	2955	2955	1
315	20240405	140000	104512525	2955	2955	2955	2955	169
316	20240405	135900	104013130	2955	2955	2955	2955	119
317	20240405	135800	103661485	2955	2955	2955	2955	12
318	20240405	135700	103626025	2955	2955	2955	2955	0
319	20240405	135600	103626025	2955	2955	2955	2955	13
320	20240405	135500	103587610	2955	2955	2955	2955	3
321	20240405	135400	103578745	2955	2955	2955	2955	2
322	20240405	135300	103572835	2955	2955	2955	2955	0
323	20240405	135200	103572835	2955	2955	2955	2955	0
324	20240405	135100	103572835	2955	2955	2955	2955	8
325	20240405	135000	103549195	2955	2955	2955	2955	97
326	20240405	134900	103262560	2955	2955	2955	2955	0
327	20240405	134800	103262560	2955	2955	2955	2955	5
328	20240405	134700	103247785	2960	2960	2960	2960	0
329	20240405	134600	103247785	2960	2955	2960	2955	51
330	20240405	134500	103096840	2960	2960	2960	2960	0
331	20240405	134400	103096840	2960	2960	2960	2960	0
332	20240405	134300	103096840	2960	2960	2960	2960	0
333	20240405	134200	103096840	2960	2960	2960	2960	0
334	20240405	134100	103096840	2960	2960	2960	2960	8
335	20240405	134000	103073160	2950	2955	2955	2950	67
336	20240405	133900	102875485	2955	2955	2955	2955	0
337	20240405	133800	102875485	2955	2955	2955	2955	896
338	20240405	133700	100227805	2955	2955	2955	2955	1
339	20240405	133600	100224850	2955	2955	2955	2955	0
340	20240405	133500	100224850	2955	2955	2955	2955	0
341	20240405	133400	100224850	2955	2950	2955	2950	96
342	20240405	133300	99941610	2950	2950	2950	2950	0
343	20240405	133200	99941610	2950	2950	2950	2950	500
344	20240405	133100	98466610	2955	2955	2955	2955	0
345	20240405	133000	98466610	2955	2955	2955	2955	0
346	20240405	132900	98466610	2955	2955	2955	2955	0
347	20240405	132800	98466610	2955	2955	2955	2955	5
348	20240405	132700	98451835	2955	2955	2955	2955	0
349	20240405	132600	98451835	2955	2955	2955	2955	0
350	20240405	132500	98451835	2955	2955	2955	2955	0
351	20240405	132400	98451835	2955	2955	2955	2955	0
352	20240405	132300	98451835	2955	2955	2955	2955	0
353	20240405	132200	98451835	2955	2955	2955	2955	0
354	20240405	132100	98451835	2955	2955	2955	2955	0
355	20240405	132000	98451835	2955	2955	2955	2955	0
356	20240405	131900	98451835	2955	2955	2955	2955	0
357	20240405	131800	98451835	2955	2950	2955	2950	85
358	20240405	131700	98201070	2955	2955	2955	2955	1
359	20240405	131600	98198115	2950	2950	2950	2950	93
360	20240405	131500	97923765	2955	2955	2955	2955	0
361	20240405	131400	97923765	2955	2955	2955	2955	18
362	20240405	131300	97870575	2950	2950	2950	2950	0
363	20240405	131200	97870575	2950	2950	2950	2950	0
364	20240405	131100	97870575	2950	2950	2950	2950	0
365	20240405	131000	97870575	2950	2950	2950	2950	0
366	20240405	130900	97870575	2950	2950	2950	2950	0
367	20240405	130800	97870575	2950	2950	2950	2950	0
368	20240405	130700	97870575	2950	2950	2950	2950	0
369	20240405	130600	97870575	2950	2950	2950	2950	0
370	20240405	130500	97870575	2950	2950	2950	2950	0
371	20240405	130400	97870575	2950	2955	2955	2950	75
372	20240405	130300	97649320	2950	2950	2950	2950	0
373	20240405	130200	97649320	2950	2950	2950	2950	0
374	20240405	130100	97649320	2950	2950	2950	2950	0
375	20240405	130000	97649320	2950	2950	2950	2950	80
376	20240405	125900	97413320	2955	2955	2955	2955	0
377	20240405	125800	97413320	2955	2955	2955	2955	0
378	20240405	125700	97413320	2955	2955	2955	2955	4
379	20240405	125600	97401500	2955	2955	2955	2955	1
380	20240405	125500	97398545	2950	2950	2950	2950	1
381	20240405	125400	97395595	2950	2950	2950	2950	0
382	20240405	125300	97395595	2950	2950	2950	2950	0
383	20240405	125200	97395595	2950	2950	2950	2950	0
384	20240405	125100	97395595	2950	2950	2950	2950	11
385	20240405	125000	97363145	2950	2950	2950	2950	855
386	20240405	124900	94840895	2950	2950	2950	2950	5
387	20240405	124800	94826145	2950	2950	2950	2950	0
388	20240405	124700	94826145	2950	2950	2950	2950	0
389	20240405	124600	94826145	2950	2950	2950	2950	0
390	20240405	124500	94826145	2950	2950	2950	2950	0
391	20240405	124400	94826145	2950	2950	2950	2950	0
392	20240405	124300	94826145	2950	2950	2950	2950	131
393	20240405	124200	94439695	2955	2955	2955	2955	0
394	20240405	124100	94439695	2955	2955	2955	2955	10
395	20240405	124000	94410145	2955	2955	2955	2955	0
396	20240405	123900	94410145	2955	2955	2955	2955	35
397	20240405	123800	94306720	2955	2955	2955	2955	100
398	20240405	123700	94011220	2955	2955	2955	2955	2
399	20240405	123600	94005310	2955	2955	2955	2955	10
400	20240405	123500	93975760	2955	2955	2955	2955	15
401	20240405	123400	93931435	2950	2950	2950	2950	3000
402	20240405	123300	85081435	2955	2955	2955	2955	0
403	20240405	123200	85081435	2955	2955	2955	2955	0
404	20240405	123100	85081435	2955	2955	2955	2955	0
405	20240405	123000	85081435	2955	2955	2955	2955	1
406	20240405	122900	85078480	2955	2955	2955	2955	3
407	20240405	122800	85069615	2955	2955	2955	2955	0
408	20240405	122700	85069615	2955	2955	2955	2955	0
409	20240405	122600	85069615	2955	2955	2955	2955	0
410	20240405	122500	85069615	2955	2955	2955	2955	0
411	20240405	122400	85069615	2955	2955	2955	2955	10
412	20240405	122300	85040065	2955	2955	2955	2955	3
413	20240405	122200	85031200	2955	2955	2955	2955	34
414	20240405	122100	84930730	2955	2955	2955	2955	0
415	20240405	122000	84930730	2955	2955	2955	2955	0
416	20240405	121900	84930730	2955	2955	2955	2955	0
417	20240405	121800	84930730	2955	2955	2955	2955	0
418	20240405	121700	84930730	2955	2955	2955	2955	501
419	20240405	121600	83450275	2950	2950	2950	2950	0
420	20240405	121500	83450275	2950	2950	2950	2950	84
421	20240405	121400	83202475	2950	2950	2950	2950	83
422	20240405	121300	82957625	2945	2945	2945	2945	0
423	20240405	121200	82957625	2945	2945	2945	2945	0
424	20240405	121100	82957625	2945	2945	2945	2945	0
425	20240405	121000	82957625	2945	2945	2945	2945	0
426	20240405	120900	82957625	2945	2945	2945	2945	0
427	20240405	120800	82957625	2945	2950	2950	2945	1460
428	20240405	120700	78655185	2955	2955	2955	2955	0
429	20240405	120600	78655185	2955	2955	2955	2955	0
430	20240405	120500	78655185	2955	2955	2955	2955	1
431	20240405	120400	78652230	2955	2955	2955	2955	0
432	20240405	120300	78652230	2955	2955	2955	2955	492
433	20240405	120200	77198370	2955	2955	2955	2955	0
434	20240405	120100	77198370	2955	2950	2955	2950	93
435	20240405	120000	76924005	2950	2950	2950	2950	0
436	20240405	115900	76924005	2950	2950	2950	2950	0
437	20240405	115800	76924005	2950	2950	2950	2950	635
438	20240405	115700	75050755	2955	2955	2955	2955	0
439	20240405	115600	75050755	2955	2955	2955	2955	200
440	20240405	115500	74459755	2950	2950	2950	2950	1
441	20240405	115400	74456805	2955	2955	2955	2955	0
442	20240405	115300	74456805	2955	2955	2955	2955	0
443	20240405	115200	74456805	2955	2955	2955	2955	0
444	20240405	115100	74456805	2955	2955	2955	2955	0
445	20240405	115000	74456805	2955	2955	2955	2955	0
446	20240405	114900	74456805	2955	2955	2955	2955	0
447	20240405	114800	74456805	2955	2955	2955	2955	2
448	20240405	114700	74450895	2955	2955	2955	2955	0
449	20240405	114600	74450895	2955	2955	2955	2955	0
450	20240405	114500	74450895	2955	2955	2955	2955	0
451	20240405	114400	74450895	2955	2955	2955	2955	0
452	20240405	114300	74450895	2955	2955	2955	2955	0
453	20240405	114200	74450895	2955	2955	2955	2955	0
454	20240405	114100	74450895	2955	2955	2955	2955	0
455	20240405	114000	74450895	2955	2955	2955	2955	6
456	20240405	113900	74433165	2955	2955	2955	2955	0
457	20240405	113800	74433165	2955	2955	2955	2955	0
458	20240405	113700	74433165	2955	2955	2955	2955	0
459	20240405	113600	74433165	2955	2955	2955	2955	0
460	20240405	113500	74433165	2955	2955	2955	2955	0
461	20240405	113400	74433165	2955	2955	2955	2955	1162
462	20240405	113300	70999455	2955	2955	2955	2955	0
463	20240405	113200	70999455	2955	2955	2955	2955	0
464	20240405	113100	70999455	2955	2955	2955	2955	0
465	20240405	113000	70999455	2955	2955	2955	2955	0
466	20240405	112900	70999455	2955	2955	2955	2955	216
467	20240405	112800	70361175	2955	2955	2955	2955	0
468	20240405	112700	70361175	2955	2955	2955	2955	0
469	20240405	112600	70361175	2955	2955	2955	2955	3
470	20240405	112500	70352310	2955	2955	2955	2955	0
471	20240405	112400	70352310	2955	2955	2955	2955	0
472	20240405	112300	70352310	2955	2955	2955	2955	3
473	20240405	112200	70343445	2955	2955	2955	2955	0
474	20240405	112100	70343445	2955	2955	2955	2955	0
475	20240405	112000	70343445	2955	2955	2955	2955	1
476	20240405	111900	70340490	2955	2955	2955	2955	14
477	20240405	111800	70299120	2955	2955	2955	2955	20
478	20240405	111700	70240020	2955	2955	2955	2955	0
479	20240405	111600	70240020	2955	2955	2955	2955	1
480	20240405	111500	70237065	2950	2950	2950	2950	0
481	20240405	111400	70237065	2950	2950	2950	2950	0
482	20240405	111300	70237065	2950	2950	2950	2950	0
483	20240405	111200	70237065	2950	2950	2950	2950	0
484	20240405	111100	70237065	2950	2950	2950	2950	0
485	20240405	111000	70237065	2950	2950	2950	2950	0
486	20240405	110900	70237065	2950	2950	2950	2950	0
487	20240405	110800	70237065	2950	2950	2950	2950	63
488	20240405	110700	70051215	2950	2950	2950	2950	30
489	20240405	110600	69962715	2950	2950	2950	2950	0
490	20240405	110500	69962715	2950	2950	2950	2950	586
491	20240405	110400	68234015	2950	2950	2950	2950	7
492	20240405	110300	68213365	2945	2945	2945	2945	13
493	20240405	110200	68175080	2950	2950	2950	2950	5
494	20240405	110100	68160330	2950	2950	2950	2950	4
495	20240405	110000	68148530	2945	2950	2950	2945	215
496	20240405	105900	67515280	2950	2950	2950	2950	13
497	20240405	105800	67476930	2945	2945	2945	2945	0
498	20240405	105700	67476930	2945	2945	2945	2945	0
499	20240405	105600	67476930	2945	2945	2945	2945	0
500	20240405	105500	67476930	2945	2945	2945	2945	1
501	20240405	105400	67473985	2950	2950	2950	2950	0
502	20240405	105300	67473985	2950	2950	2950	2950	0
503	20240405	105200	67473985	2950	2950	2950	2945	1139
504	20240405	105100	64115185	2950	2950	2950	2950	532
505	20240405	105000	62545785	2950	2950	2950	2950	262
506	20240405	104900	61772885	2950	2950	2950	2950	3
507	20240405	104800	61764035	2950	2950	2950	2950	11
508	20240405	104700	61731585	2950	2950	2950	2950	30
509	20240405	104600	61643085	2950	2950	2950	2950	0
510	20240405	104500	61643085	2950	2950	2950	2950	17
511	20240405	104400	61592935	2950	2950	2950	2950	1
512	20240405	104300	61589985	2950	2955	2955	2950	276
513	20240405	104200	60775775	2955	2955	2955	2955	10
514	20240405	104100	60746225	2955	2955	2955	2955	3
515	20240405	104000	60737360	2950	2955	2955	2950	233
516	20240405	103900	60048905	2950	2950	2950	2950	0
517	20240405	103800	60048905	2950	2950	2950	2950	0
518	20240405	103700	60048905	2950	2950	2950	2950	0
519	20240405	103600	60048905	2950	2950	2950	2950	0
520	20240405	103500	60048905	2950	2950	2950	2950	0
521	20240405	103400	60048905	2950	2950	2950	2950	1361
522	20240405	103300	56033955	2950	2950	2950	2950	40
523	20240405	103200	55915955	2955	2955	2955	2955	0
524	20240405	103100	55915955	2955	2955	2955	2955	0
525	20240405	103000	55915955	2955	2955	2955	2955	0
526	20240405	102900	55915955	2955	2955	2955	2955	301
527	20240405	102800	55026500	2960	2960	2960	2960	1
528	20240405	102700	55023540	2955	2955	2955	2955	35
529	20240405	102600	54920115	2955	2955	2955	2955	0
530	20240405	102500	54920115	2955	2955	2955	2955	16
531	20240405	102400	54872835	2955	2955	2955	2955	11
532	20240405	102300	54840330	2955	2955	2955	2955	2075
533	20240405	102200	48708705	2955	2955	2955	2955	0
534	20240405	102100	48708705	2955	2955	2955	2955	0
535	20240405	102000	48708705	2955	2955	2955	2955	0
536	20240405	101900	48708705	2955	2960	2960	2955	5406
537	20240405	101800	32708430	2965	2965	2965	2965	0
538	20240405	101700	32708430	2965	2965	2965	2965	50
539	20240405	101600	32560180	2965	2960	2965	2960	2001
540	20240405	101500	26637215	2960	2960	2960	2960	758
541	20240405	101400	24393535	2955	2955	2955	2955	0
542	20240405	101300	24393535	2955	2955	2955	2955	0
543	20240405	101200	24393535	2955	2955	2955	2955	0
544	20240405	101100	24393535	2955	2955	2955	2955	0
545	20240405	101000	24393535	2955	2955	2955	2955	412
546	20240405	100900	23176075	2960	2960	2960	2960	0
547	20240405	100800	23176075	2960	2960	2960	2960	4
548	20240405	100700	23164235	2960	2960	2960	2960	2
549	20240405	100600	23158315	2955	2955	2955	2955	20
550	20240405	100500	23099215	2965	2965	2965	2965	189
551	20240405	100400	22538830	2955	2960	2960	2955	106
552	20240405	100300	22225090	2960	2960	2960	2960	5
553	20240405	100200	22210290	2960	2955	2960	2955	102
554	20240405	100100	21908680	2960	2960	2960	2960	1
555	20240405	100000	21905720	2960	2960	2960	2960	4
556	20240405	095900	21893880	2960	2960	2960	2960	6
557	20240405	095800	21876120	2960	2960	2960	2960	5
558	20240405	095700	21861320	2960	2960	2960	2960	25
559	20240405	095600	21787320	2960	2960	2960	2960	5
560	20240405	095500	21772520	2960	2960	2960	2960	5
561	20240405	095400	21757720	2960	2960	2960	2960	0
562	20240405	095300	21757720	2960	2960	2960	2960	50
563	20240405	095200	21609720	2960	2960	2960	2960	0
564	20240405	095100	21609720	2960	2960	2960	2960	0
565	20240405	095000	21609720	2960	2960	2960	2960	1
566	20240405	094900	21606760	2960	2960	2960	2960	100
567	20240405	094800	21310760	2960	2960	2960	2960	1
568	20240405	094700	21307800	2955	2955	2955	2955	0
569	20240405	094600	21307800	2955	2955	2955	2955	0
570	20240405	094500	21307800	2955	2960	2960	2955	210
571	20240405	094400	20687200	2955	2955	2955	2955	0
572	20240405	094300	20687200	2955	2955	2955	2955	200
573	20240405	094200	20096200	2955	2955	2955	2955	0
574	20240405	094100	20096200	2955	2955	2955	2955	1
575	20240405	094000	20093245	2960	2960	2960	2960	0
576	20240405	093900	20093245	2960	2960	2960	2960	10
577	20240405	093800	20063645	2960	2960	2960	2960	113
578	20240405	093700	19729165	2960	2960	2960	2960	0
579	20240405	093600	19729165	2960	2960	2960	2960	5
580	20240405	093500	19714365	2960	2960	2960	2960	8
581	20240405	093400	19690685	2960	2960	2960	2960	30
582	20240405	093300	19601885	2960	2960	2960	2960	0
583	20240405	093200	19601885	2960	2960	2960	2960	20
584	20240405	093100	19542685	2960	2960	2960	2960	70
585	20240405	093000	19335485	2960	2960	2960	2960	0
586	20240405	092900	19335485	2960	2960	2960	2960	0
587	20240405	092800	19335485	2960	2960	2960	2960	0
588	20240405	092700	19335485	2960	2960	2960	2960	1
589	20240405	092600	19332525	2960	2960	2960	2960	1
590	20240405	092500	19329565	2950	2950	2950	2950	0
591	20240405	092400	19329565	2950	2950	2950	2950	0
592	20240405	092300	19329565	2950	2950	2950	2950	0
593	20240405	092200	19329565	2950	2950	2950	2950	0
594	20240405	092100	19329565	2950	2950	2950	2950	0
595	20240405	092000	19329565	2950	2950	2950	2950	0
596	20240405	091900	19329565	2950	2950	2950	2950	0
597	20240405	091800	19329565	2950	2950	2950	2950	60
598	20240405	091700	19152565	2950	2960	2960	2950	4440
599	20240405	091600	6042465	2950	2950	2950	2950	0
600	20240405	091500	6042465	2950	2950	2950	2950	24
601	20240405	091400	5971665	2955	2955	2955	2955	20
602	20240405	091300	5912565	2955	2960	2960	2955	31
603	20240405	091200	5820835	2960	2960	2960	2960	1
604	20240405	091100	5817875	2960	2960	2960	2960	5
605	20240405	091000	5803075	2950	2950	2950	2950	0
606	20240405	090900	5803075	2950	2955	2955	2950	17
607	20240405	090800	5752845	2965	2965	2965	2965	18
608	20240405	090700	5699475	2965	2965	2965	2965	0
609	20240405	090600	5699475	2965	2965	2965	2965	0
610	20240405	090500	5699475	2965	2965	2965	2965	0
611	20240405	090400	5699475	2965	2955	2965	2950	688
612	20240405	090300	3669545	2965	2965	2965	2965	1
613	20240405	090200	3666580	2965	2960	2965	2950	768
614	20240405	090100	1396575	2970	2970	2970	2970	0
615	20240405	090000	1396575	2970	2975	2975	2970	470