KissMeData/368970/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	204800	79231925	5010	5010	5010	5010	639
3	20240401	204700	79231925	5010	5010	5010	5010	0
4	20240401	204600	79231925	5010	5010	5010	5010	0
5	20240401	204500	79231925	5010	5010	5010	5010	0
6	20240401	204400	79231925	5010	5010	5010	5010	0
7	20240401	204300	79231925	5010	5010	5010	5010	0
8	20240401	204200	79231925	5010	5010	5010	5010	0
9	20240401	204100	79231925	5010	5010	5010	5010	0
10	20240401	204000	79231925	5010	5010	5010	5010	0
11	20240401	203900	79231925	5010	5010	5010	5010	0
12	20240401	203800	79231925	5010	5010	5010	5010	0
13	20240401	203700	79231925	5010	5010	5010	5010	0
14	20240401	203600	79231925	5010	5010	5010	5010	0
15	20240401	203500	79231925	5010	5010	5010	5010	0
16	20240401	203400	79231925	5010	5010	5010	5010	0
17	20240401	203300	79231925	5010	5010	5010	5010	0
18	20240401	203200	79231925	5010	5010	5010	5010	0
19	20240401	203100	79231925	5010	5010	5010	5010	0
20	20240401	203000	79231925	5010	5010	5010	5010	0
21	20240401	202900	79231925	5010	5010	5010	5010	0
22	20240401	202800	79231925	5010	5010	5010	5010	0
23	20240401	202700	79231925	5010	5010	5010	5010	0
24	20240401	202600	79231925	5010	5010	5010	5010	0
25	20240401	202500	79231925	5010	5010	5010	5010	0
26	20240401	202400	79231925	5010	5010	5010	5010	0
27	20240401	202300	79231925	5010	5010	5010	5010	0
28	20240401	202200	79231925	5010	5010	5010	5010	0
29	20240401	202100	79231925	5010	5010	5010	5010	0
30	20240401	202000	79231925	5010	5010	5010	5010	0
31	20240401	201900	79231925	5010	5010	5010	5010	0
32	20240401	201800	79231925	5010	5010	5010	5010	639
33	20240401	201700	79231925	5010	5010	5010	5010	0
34	20240401	201600	79231925	5010	5010	5010	5010	0
35	20240401	201500	79231925	5010	5010	5010	5010	0
36	20240401	201400	79231925	5010	5010	5010	5010	0
37	20240401	201300	79231925	5010	5010	5010	5010	0
38	20240401	201200	79231925	5010	5010	5010	5010	0
39	20240401	201100	79231925	5010	5010	5010	5010	0
40	20240401	201000	79231925	5010	5010	5010	5010	0
41	20240401	200900	79231925	5010	5010	5010	5010	0
42	20240401	200800	79231925	5010	5010	5010	5010	0
43	20240401	200700	79231925	5010	5010	5010	5010	0
44	20240401	200600	79231925	5010	5010	5010	5010	0
45	20240401	200500	79231925	5010	5010	5010	5010	0
46	20240401	200400	79231925	5010	5010	5010	5010	0
47	20240401	200300	79231925	5010	5010	5010	5010	0
48	20240401	200200	79231925	5010	5010	5010	5010	0
49	20240401	200100	79231925	5010	5010	5010	5010	0
50	20240401	200000	79231925	5010	5010	5010	5010	0
51	20240401	195900	79231925	5010	5010	5010	5010	0
52	20240401	195800	79231925	5010	5010	5010	5010	0
53	20240401	195700	79231925	5010	5010	5010	5010	0
54	20240401	195600	79231925	5010	5010	5010	5010	0
55	20240401	195500	79231925	5010	5010	5010	5010	0
56	20240401	195400	79231925	5010	5010	5010	5010	0
57	20240401	195300	79231925	5010	5010	5010	5010	0
58	20240401	195200	79231925	5010	5010	5010	5010	0
59	20240401	195100	79231925	5010	5010	5010	5010	0
60	20240401	195000	79231925	5010	5010	5010	5010	0
61	20240401	194900	79231925	5010	5010	5010	5010	0
62	20240401	194800	79231925	5010	5010	5010	5010	639
63	20240401	194700	79231925	5010	5010	5010	5010	0
64	20240401	194600	79231925	5010	5010	5010	5010	0
65	20240401	194500	79231925	5010	5010	5010	5010	0
66	20240401	194400	79231925	5010	5010	5010	5010	0
67	20240401	194300	79231925	5010	5010	5010	5010	0
68	20240401	194200	79231925	5010	5010	5010	5010	0
69	20240401	194100	79231925	5010	5010	5010	5010	0
70	20240401	194000	79231925	5010	5010	5010	5010	0
71	20240401	193900	79231925	5010	5010	5010	5010	0
72	20240401	193800	79231925	5010	5010	5010	5010	0
73	20240401	193700	79231925	5010	5010	5010	5010	0
74	20240401	193600	79231925	5010	5010	5010	5010	0
75	20240401	193500	79231925	5010	5010	5010	5010	0
76	20240401	193400	79231925	5010	5010	5010	5010	0
77	20240401	193300	79231925	5010	5010	5010	5010	0
78	20240401	193200	79231925	5010	5010	5010	5010	0
79	20240401	193100	79231925	5010	5010	5010	5010	0
80	20240401	193000	79231925	5010	5010	5010	5010	0
81	20240401	192900	79231925	5010	5010	5010	5010	0
82	20240401	192800	79231925	5010	5010	5010	5010	0
83	20240401	192700	79231925	5010	5010	5010	5010	0
84	20240401	192600	79231925	5010	5010	5010	5010	0
85	20240401	192500	79231925	5010	5010	5010	5010	0
86	20240401	192400	79231925	5010	5010	5010	5010	0
87	20240401	192300	79231925	5010	5010	5010	5010	0
88	20240401	192200	79231925	5010	5010	5010	5010	0
89	20240401	192100	79231925	5010	5010	5010	5010	0
90	20240401	192000	79231925	5010	5010	5010	5010	0
91	20240401	191900	79231925	5010	5010	5010	5010	0
92	20240401	191800	79231925	5010	5010	5010	5010	639
93	20240401	191700	79231925	5010	5010	5010	5010	0
94	20240401	191600	79231925	5010	5010	5010	5010	0
95	20240401	191500	79231925	5010	5010	5010	5010	0
96	20240401	191400	79231925	5010	5010	5010	5010	0
97	20240401	191300	79231925	5010	5010	5010	5010	0
98	20240401	191200	79231925	5010	5010	5010	5010	0
99	20240401	191100	79231925	5010	5010	5010	5010	0
100	20240401	191000	79231925	5010	5010	5010	5010	0
101	20240401	190900	79231925	5010	5010	5010	5010	0
102	20240401	190800	79231925	5010	5010	5010	5010	0
103	20240401	190700	79231925	5010	5010	5010	5010	0
104	20240401	190600	79231925	5010	5010	5010	5010	0
105	20240401	190500	79231925	5010	5010	5010	5010	0
106	20240401	190400	79231925	5010	5010	5010	5010	0
107	20240401	190300	79231925	5010	5010	5010	5010	0
108	20240401	190200	79231925	5010	5010	5010	5010	0
109	20240401	190100	79231925	5010	5010	5010	5010	0
110	20240401	190000	79231925	5010	5010	5010	5010	0
111	20240401	185900	79231925	5010	5010	5010	5010	0
112	20240401	185800	79231925	5010	5010	5010	5010	0
113	20240401	185700	79231925	5010	5010	5010	5010	0
114	20240401	185600	79231925	5010	5010	5010	5010	0
115	20240401	185500	79231925	5010	5010	5010	5010	0
116	20240401	185400	79231925	5010	5010	5010	5010	0
117	20240401	185300	79231925	5010	5010	5010	5010	0
118	20240401	185200	79231925	5010	5010	5010	5010	0
119	20240401	185100	79231925	5010	5010	5010	5010	0
120	20240401	185000	79231925	5010	5010	5010	5010	0
121	20240401	184900	79231925	5010	5010	5010	5010	0
122	20240401	184800	79231925	5010	5010	5010	5010	639
123	20240401	184700	79231925	5010	5010	5010	5010	0
124	20240401	184600	79231925	5010	5010	5010	5010	0
125	20240401	184500	79231925	5010	5010	5010	5010	0
126	20240401	184400	79231925	5010	5010	5010	5010	0
127	20240401	184300	79231925	5010	5010	5010	5010	0
128	20240401	184200	79231925	5010	5010	5010	5010	0
129	20240401	184100	79231925	5010	5010	5010	5010	0
130	20240401	184000	79231925	5010	5010	5010	5010	0
131	20240401	183900	79231925	5010	5010	5010	5010	0
132	20240401	183800	79231925	5010	5010	5010	5010	0
133	20240401	183700	79231925	5010	5010	5010	5010	0
134	20240401	183600	79231925	5010	5010	5010	5010	0
135	20240401	183500	79231925	5010	5010	5010	5010	0
136	20240401	183400	79231925	5010	5010	5010	5010	0
137	20240401	183300	79231925	5010	5010	5010	5010	0
138	20240401	183200	79231925	5010	5010	5010	5010	0
139	20240401	183100	79231925	5010	5010	5010	5010	0
140	20240401	183000	79231925	5010	5010	5010	5010	0
141	20240401	182900	79231925	5010	5010	5010	5010	0
142	20240401	182800	79231925	5010	5010	5010	5010	0
143	20240401	182700	79231925	5010	5010	5010	5010	0
144	20240401	182600	79231925	5010	5010	5010	5010	0
145	20240401	182500	79231925	5010	5010	5010	5010	0
146	20240401	182400	79231925	5010	5010	5010	5010	0
147	20240401	182300	79231925	5010	5010	5010	5010	0
148	20240401	182200	79231925	5010	5010	5010	5010	0
149	20240401	182100	79231925	5010	5010	5010	5010	0
150	20240401	182000	79231925	5010	5010	5010	5010	0
151	20240401	181900	79231925	5010	5010	5010	5010	0
152	20240401	181800	79231925	5010	5010	5010	5010	639
153	20240401	181700	79231925	5010	5010	5010	5010	0
154	20240401	181600	79231925	5010	5010	5010	5010	0
155	20240401	181500	79231925	5010	5010	5010	5010	0
156	20240401	181400	79231925	5010	5010	5010	5010	0
157	20240401	181300	79231925	5010	5010	5010	5010	0
158	20240401	181200	79231925	5010	5010	5010	5010	0
159	20240401	181100	79231925	5010	5010	5010	5010	0
160	20240401	181000	79231925	5010	5010	5010	5010	0
161	20240401	180900	79231925	5010	5010	5010	5010	0
162	20240401	180800	79231925	5010	5010	5010	5010	0
163	20240401	180700	79231925	5010	5010	5010	5010	0
164	20240401	180600	79231925	5010	5010	5010	5010	0
165	20240401	180500	79231925	5010	5010	5010	5010	0
166	20240401	180400	79231925	5010	5010	5010	5010	0
167	20240401	180300	79231925	5010	5010	5010	5010	0
168	20240401	180200	79231925	5010	5010	5010	5010	0
169	20240401	180100	79231925	5010	5010	5010	5010	0
170	20240401	180000	79231925	5010	5010	5010	5010	0
171	20240401	175900	79231925	5010	5010	5010	5010	0
172	20240401	175800	79231925	5010	5010	5010	5010	0
173	20240401	175700	79231925	5010	5010	5010	5010	0
174	20240401	175600	79231925	5010	5010	5010	5010	0
175	20240401	175500	79231925	5010	5010	5010	5010	0
176	20240401	175400	79231925	5010	5010	5010	5010	0
177	20240401	175300	79231925	5010	5010	5010	5010	0
178	20240401	175200	79231925	5010	5010	5010	5010	0
179	20240401	175100	79231925	5010	5010	5010	5010	0
180	20240401	175000	79231925	5010	5010	5010	5010	0
181	20240401	174900	79231925	5010	5010	5010	5010	0
182	20240401	174800	79231925	5010	5010	5010	5010	639
183	20240401	174700	79231925	5010	5010	5010	5010	0
184	20240401	174600	79231925	5010	5010	5010	5010	0
185	20240401	174500	79231925	5010	5010	5010	5010	0
186	20240401	174400	79231925	5010	5010	5010	5010	0
187	20240401	174300	79231925	5010	5010	5010	5010	0
188	20240401	174200	79231925	5010	5010	5010	5010	0
189	20240401	174100	79231925	5010	5010	5010	5010	0
190	20240401	174000	79231925	5010	5010	5010	5010	0
191	20240401	173900	79231925	5010	5010	5010	5010	0
192	20240401	173800	79231925	5010	5010	5010	5010	0
193	20240401	173700	79231925	5010	5010	5010	5010	0
194	20240401	173600	79231925	5010	5010	5010	5010	0
195	20240401	173500	79231925	5010	5010	5010	5010	0
196	20240401	173400	79231925	5010	5010	5010	5010	0
197	20240401	173300	79231925	5010	5010	5010	5010	0
198	20240401	173200	79231925	5010	5010	5010	5010	0
199	20240401	173100	79231925	5010	5010	5010	5010	0
200	20240401	173000	79231925	5010	5010	5010	5010	0
201	20240401	172900	79231925	5010	5010	5010	5010	0
202	20240401	172800	79231925	5010	5010	5010	5010	0
203	20240401	172700	79231925	5010	5010	5010	5010	0
204	20240401	172600	79231925	5010	5010	5010	5010	0
205	20240401	172500	79231925	5010	5010	5010	5010	0
206	20240401	172400	79231925	5010	5010	5010	5010	0
207	20240401	172300	79231925	5010	5010	5010	5010	0
208	20240401	172200	79231925	5010	5010	5010	5010	0
209	20240401	172100	79231925	5010	5010	5010	5010	0
210	20240401	172000	79231925	5010	5010	5010	5010	0
211	20240401	171900	79231925	5010	5010	5010	5010	0
212	20240401	171800	79231925	5010	5010	5010	5010	639
213	20240401	171700	79231925	5010	5010	5010	5010	0
214	20240401	171600	79231925	5010	5010	5010	5010	0
215	20240401	171500	79231925	5010	5010	5010	5010	0
216	20240401	171400	79231925	5010	5010	5010	5010	0
217	20240401	171300	79231925	5010	5010	5010	5010	0
218	20240401	171200	79231925	5010	5010	5010	5010	0
219	20240401	171100	79231925	5010	5010	5010	5010	0
220	20240401	171000	79231925	5010	5010	5010	5010	0
221	20240401	170900	79231925	5010	5010	5010	5010	0
222	20240401	170800	79231925	5010	5010	5010	5010	0
223	20240401	170700	79231925	5010	5010	5010	5010	0
224	20240401	170600	79231925	5010	5010	5010	5010	0
225	20240401	170500	79231925	5010	5010	5010	5010	0
226	20240401	170400	79231925	5010	5010	5010	5010	0
227	20240401	170300	79231925	5010	5010	5010	5010	0
228	20240401	170200	79231925	5010	5010	5010	5010	0
229	20240401	170100	79231925	5010	5010	5010	5010	0
230	20240401	170000	79231925	5010	5010	5010	5010	0
231	20240401	165900	79231925	5010	5010	5010	5010	0
232	20240401	165800	79231925	5010	5010	5010	5010	0
233	20240401	165700	79231925	5010	5010	5010	5010	0
234	20240401	165600	79231925	5010	5010	5010	5010	0
235	20240401	165500	79231925	5010	5010	5010	5010	0
236	20240401	165400	79231925	5010	5010	5010	5010	0
237	20240401	165300	79231925	5010	5010	5010	5010	0
238	20240401	165200	79231925	5010	5010	5010	5010	0
239	20240401	165100	79231925	5010	5010	5010	5010	0
240	20240401	165000	79231925	5010	5010	5010	5010	0
241	20240401	164900	79231925	5010	5010	5010	5010	0
242	20240401	164800	79231925	5010	5010	5010	5010	639
243	20240401	164700	79231925	5010	5010	5010	5010	0
244	20240401	164600	79231925	5010	5010	5010	5010	0
245	20240401	164500	79231925	5010	5010	5010	5010	0
246	20240401	164400	79231925	5010	5010	5010	5010	0
247	20240401	164300	79231925	5010	5010	5010	5010	0
248	20240401	164200	79231925	5010	5010	5010	5010	0
249	20240401	164100	79231925	5010	5010	5010	5010	0
250	20240401	164000	79231925	5010	5010	5010	5010	0
251	20240401	163900	79231925	5010	5010	5010	5010	0
252	20240401	163800	79231925	5010	5010	5010	5010	0
253	20240401	163700	79231925	5010	5010	5010	5010	0
254	20240401	163600	79231925	5010	5010	5010	5010	0
255	20240401	163500	79231925	5010	5010	5010	5010	0
256	20240401	163400	79231925	5010	5010	5010	5010	0
257	20240401	163300	79231925	5010	5010	5010	5010	0
258	20240401	163200	79231925	5010	5010	5010	5010	0
259	20240401	163100	79231925	5010	5010	5010	5010	0
260	20240401	163000	79231925	5010	5010	5010	5010	0
261	20240401	162900	79231925	5010	5010	5010	5010	0
262	20240401	162800	79231925	5010	5010	5010	5010	0
263	20240401	162700	79231925	5010	5010	5010	5010	0
264	20240401	162600	79231925	5010	5010	5010	5010	0
265	20240401	162500	79231925	5010	5010	5010	5010	0
266	20240401	162400	79231925	5010	5010	5010	5010	0
267	20240401	162300	79231925	5010	5010	5010	5010	0
268	20240401	162200	79231925	5010	5010	5010	5010	0
269	20240401	162100	79231925	5010	5010	5010	5010	0
270	20240401	162000	79231925	5010	5010	5010	5010	0
271	20240401	161900	79231925	5010	5010	5010	5010	0
272	20240401	161800	79231925	5010	5010	5010	5010	639
273	20240401	161700	79231925	5010	5010	5010	5010	0
274	20240401	161600	79231925	5010	5010	5010	5010	0
275	20240401	161500	79231925	5010	5010	5010	5010	0
276	20240401	161400	79231925	5010	5010	5010	5010	0
277	20240401	161300	79231925	5010	5010	5010	5010	0
278	20240401	161200	79231925	5010	5010	5010	5010	0
279	20240401	161100	79231925	5010	5010	5010	5010	0
280	20240401	161000	79231925	5010	5010	5010	5010	0
281	20240401	160900	79231925	5010	5010	5010	5010	0
282	20240401	160800	79231925	5010	5010	5010	5010	0
283	20240401	160700	79231925	5010	5010	5010	5010	0
284	20240401	160600	79231925	5010	5010	5010	5010	0
285	20240401	160500	79231925	5010	5010	5010	5010	0
286	20240401	160400	79231925	5010	5010	5010	5010	0
287	20240401	160300	79231925	5010	5010	5010	5010	0
288	20240401	160200	79231925	5010	5010	5010	5010	0
289	20240401	160100	79231925	5010	5010	5010	5010	0
290	20240401	160000	79231925	5010	5010	5010	5010	0
291	20240401	155900	79231925	5010	5010	5010	5010	0
292	20240401	155800	79231925	5010	5010	5010	5010	0
293	20240401	155700	79231925	5010	5010	5010	5010	0
294	20240401	155600	79231925	5010	5010	5010	5010	0
295	20240401	155500	79231925	5010	5010	5010	5010	0
296	20240401	155400	79231925	5010	5010	5010	5010	0
297	20240401	155300	79231925	5010	5010	5010	5010	0
298	20240401	155200	79231925	5010	5010	5010	5010	0
299	20240401	155100	79231925	5010	5010	5010	5010	0
300	20240401	155000	79231925	5010	5010	5010	5010	0
301	20240401	154900	79231925	5010	5010	5010	5010	0
302	20240401	154800	79231925	5010	5010	5010	5010	639
303	20240401	154700	79231925	5010	5010	5010	5010	0
304	20240401	154600	79231925	5010	5010	5010	5010	0
305	20240401	154500	79231925	5010	5010	5010	5010	0
306	20240401	154400	79231925	5010	5010	5010	5010	0
307	20240401	154300	79231925	5010	5010	5010	5010	0
308	20240401	154200	79231925	5010	5010	5010	5010	0
309	20240401	154100	79231925	5010	5010	5010	5010	0
310	20240401	154000	79231925	5010	5010	5010	5010	0
311	20240401	153900	79231925	5010	5010	5010	5010	0
312	20240401	153800	79231925	5010	5010	5010	5010	0
313	20240401	153700	79231925	5010	5010	5010	5010	0
314	20240401	153600	79231925	5010	5010	5010	5010	0
315	20240401	153500	79231925	5010	5010	5010	5010	0
316	20240401	153400	79231925	5010	5010	5010	5010	0
317	20240401	153300	79231925	5010	5010	5010	5010	0
318	20240401	153200	79231925	5010	5010	5010	5010	0
319	20240401	153100	79231925	5010	5010	5010	5010	0
320	20240401	153000	79231925	5010	5010	5010	5010	639
321	20240401	152900	76030535	5000	5000	5000	5000	0
322	20240401	152800	76030535	5000	5000	5000	5000	0
323	20240401	152700	76030535	5000	5000	5000	5000	0
324	20240401	152600	76030535	5000	5000	5000	5000	0
325	20240401	152500	76030535	5000	5000	5000	5000	0
326	20240401	152400	76030535	5000	5000	5000	5000	0
327	20240401	152300	76030535	5000	5000	5000	5000	0
328	20240401	152200	76030535	5000	5000	5000	5000	0
329	20240401	152100	76030535	5000	5000	5000	5000	0
330	20240401	152000	76030535	5000	5000	5000	5000	0
331	20240401	151900	76030535	5000	5000	5000	5000	5
332	20240401	151800	76005535	5000	5000	5000	5000	0
333	20240401	151700	76005535	5000	5000	5000	5000	0
334	20240401	151600	76005535	5000	5000	5000	5000	0
335	20240401	151500	76005535	5000	5000	5000	5000	0
336	20240401	151400	76005535	5000	5000	5000	5000	3
337	20240401	151300	75990535	5000	5000	5000	5000	0
338	20240401	151200	75990535	5000	5000	5000	5000	0
339	20240401	151100	75990535	5000	5000	5000	5000	2
340	20240401	151000	75980535	5010	5010	5010	5010	0
341	20240401	150900	75980535	5010	5010	5010	5010	0
342	20240401	150800	75980535	5010	5010	5010	5010	0
343	20240401	150700	75980535	5010	5010	5010	5010	0
344	20240401	150600	75980535	5010	5010	5010	5010	0
345	20240401	150500	75980535	5010	5010	5010	5010	0
346	20240401	150400	75980535	5010	5010	5010	5010	0
347	20240401	150300	75980535	5010	5010	5010	5010	0
348	20240401	150200	75980535	5010	5010	5010	5010	0
349	20240401	150100	75980535	5010	5010	5010	5010	0
350	20240401	150000	75980535	5010	5010	5010	5010	0
351	20240401	145900	75980535	5010	5010	5010	5010	0
352	20240401	145800	75980535	5010	5010	5010	5010	0
353	20240401	145700	75980535	5010	5010	5010	5010	0
354	20240401	145600	75980535	5010	5010	5010	5010	0
355	20240401	145500	75980535	5010	5010	5010	5010	0
356	20240401	145400	75980535	5010	5010	5010	5010	0
357	20240401	145300	75980535	5010	5010	5010	5010	0
358	20240401	145200	75980535	5010	5010	5010	5010	0
359	20240401	145100	75980535	5010	5010	5010	5010	0
360	20240401	145000	75980535	5010	5010	5010	5010	0
361	20240401	144900	75980535	5010	5010	5010	5010	0
362	20240401	144800	75980535	5010	5010	5010	5010	0
363	20240401	144700	75980535	5010	5010	5010	5010	0
364	20240401	144600	75980535	5010	5010	5010	5010	0
365	20240401	144500	75980535	5010	5010	5010	5010	0
366	20240401	144400	75980535	5010	5010	5010	5010	0
367	20240401	144300	75980535	5010	5010	5010	5010	0
368	20240401	144200	75980535	5010	5010	5010	5010	0
369	20240401	144100	75980535	5010	5010	5010	5010	0
370	20240401	144000	75980535	5010	5010	5010	5010	0
371	20240401	143900	75980535	5010	5010	5010	5010	0
372	20240401	143800	75980535	5010	5010	5010	5010	0
373	20240401	143700	75980535	5010	5010	5010	5010	0
374	20240401	143600	75980535	5010	5010	5010	5010	0
375	20240401	143500	75980535	5010	5010	5010	5010	0
376	20240401	143400	75980535	5010	5010	5010	5010	0
377	20240401	143300	75980535	5010	5010	5010	5010	0
378	20240401	143200	75980535	5010	5010	5010	5010	0
379	20240401	143100	75980535	5010	5010	5010	5010	0
380	20240401	143000	75980535	5010	5010	5010	5010	1
381	20240401	142900	75975525	5010	5010	5010	5010	0
382	20240401	142800	75975525	5010	5010	5010	5010	0
383	20240401	142700	75975525	5010	5010	5010	5010	0
384	20240401	142600	75975525	5010	5010	5010	5010	0
385	20240401	142500	75975525	5010	5010	5010	5010	0
386	20240401	142400	75975525	5010	5010	5010	5010	0
387	20240401	142300	75975525	5010	4990	5010	4990	113
388	20240401	142200	75409955	4990	4990	4990	4990	0
389	20240401	142100	75409955	4990	4990	4990	4990	18
390	20240401	142000	75320135	4990	4990	4990	4990	10
391	20240401	141900	75270235	4990	4990	4990	4990	0
392	20240401	141800	75270235	4990	4990	4990	4990	0
393	20240401	141700	75270235	4990	4985	4990	4985	77
394	20240401	141600	74886105	4985	4985	4985	4985	20
395	20240401	141500	74786405	4985	4985	4985	4985	0
396	20240401	141400	74786405	4985	4980	4985	4980	610
397	20240401	141300	71748590	4980	4980	4980	4980	1
398	20240401	141200	71743610	4980	4980	4980	4980	30
399	20240401	141100	71594210	4980	4980	4980	4980	0
400	20240401	141000	71594210	4980	4980	4980	4980	0
401	20240401	140900	71594210	4980	4985	4985	4980	131
402	20240401	140800	70941825	4980	4980	4980	4980	1
403	20240401	140700	70936845	4985	4985	4985	4985	0
404	20240401	140600	70936845	4985	4985	4985	4985	0
405	20240401	140500	70936845	4985	4985	4985	4985	0
406	20240401	140400	70936845	4985	4985	4985	4985	0
407	20240401	140300	70936845	4985	4985	4985	4985	0
408	20240401	140200	70936845	4985	4985	4985	4985	0
409	20240401	140100	70936845	4985	4985	4985	4985	2
410	20240401	140000	70926875	4985	4985	4985	4985	1
411	20240401	135900	70921890	4985	4985	4985	4985	2
412	20240401	135800	70911920	4985	4985	4985	4985	0
413	20240401	135700	70911920	4985	4985	4985	4985	0
414	20240401	135600	70911920	4985	4985	4985	4985	0
415	20240401	135500	70911920	4985	4985	4985	4985	0
416	20240401	135400	70911920	4985	4985	4985	4985	0
417	20240401	135300	70911920	4985	4985	4985	4985	0
418	20240401	135200	70911920	4985	4985	4985	4985	0
419	20240401	135100	70911920	4985	4985	4985	4985	5
420	20240401	135000	70886995	4985	4985	4985	4985	0
421	20240401	134900	70886995	4985	4985	4985	4985	0
422	20240401	134800	70886995	4985	4985	4985	4985	0
423	20240401	134700	70886995	4985	4985	4985	4985	0
424	20240401	134600	70886995	4985	4985	4985	4985	31
425	20240401	134500	70732460	4980	4980	4980	4980	0
426	20240401	134400	70732460	4980	4980	4980	4980	0
427	20240401	134300	70732460	4980	4980	4980	4980	1
428	20240401	134200	70727480	4965	4965	4965	4965	0
429	20240401	134100	70727480	4965	4965	4965	4965	0
430	20240401	134000	70727480	4965	4965	4965	4965	0
431	20240401	133900	70727480	4965	4965	4965	4965	0
432	20240401	133800	70727480	4965	4965	4965	4965	0
433	20240401	133700	70727480	4965	4965	4965	4965	0
434	20240401	133600	70727480	4965	4965	4965	4965	32
435	20240401	133500	70568600	4965	4965	4965	4965	0
436	20240401	133400	70568600	4965	4965	4965	4965	4
437	20240401	133300	70548740	4965	4995	4995	4960	5002
438	20240401	133200	45678735	4995	4995	4995	4995	0
439	20240401	133100	45678735	4995	4995	4995	4995	0
440	20240401	133000	45678735	4995	4995	4995	4995	0
441	20240401	132900	45678735	4995	4995	4995	4995	0
442	20240401	132800	45678735	4995	4995	4995	4995	0
443	20240401	132700	45678735	4995	5000	5000	4995	72
444	20240401	132600	45319080	5000	5000	5000	5000	270
445	20240401	132500	43969080	4990	4990	4990	4990	0
446	20240401	132400	43969080	4990	4990	4990	4990	0
447	20240401	132300	43969080	4990	4990	4990	4990	0
448	20240401	132200	43969080	4990	4990	4990	4990	0
449	20240401	132100	43969080	4990	4990	4990	4990	0
450	20240401	132000	43969080	4990	4990	4990	4990	0
451	20240401	131900	43969080	4990	4990	4990	4990	0
452	20240401	131800	43969080	4990	4990	4990	4990	0
453	20240401	131700	43969080	4990	4995	4995	4990	208
454	20240401	131600	42931155	4990	4990	4990	4990	0
455	20240401	131500	42931155	4990	4990	4990	4990	0
456	20240401	131400	42931155	4990	5000	5000	4990	1063
457	20240401	131300	37623405	5010	5010	5010	5010	0
458	20240401	131200	37623405	5010	5010	5010	5010	0
459	20240401	131100	37623405	5010	5010	5010	5010	0
460	20240401	131000	37623405	5010	5010	5010	5010	0
461	20240401	130900	37623405	5010	5010	5010	5010	0
462	20240401	130800	37623405	5010	5010	5010	5010	0
463	20240401	130700	37623405	5010	5010	5010	5010	0
464	20240401	130600	37623405	5010	5010	5010	5010	0
465	20240401	130500	37623405	5010	5010	5010	5010	0
466	20240401	130400	37623405	5010	5010	5010	5010	1
467	20240401	130300	37618395	5010	5010	5010	5010	1
468	20240401	130200	37613385	5000	5000	5000	5000	0
469	20240401	130100	37613385	5000	5000	5000	5000	0
470	20240401	130000	37613385	5000	5000	5000	5000	18
471	20240401	125900	37523385	5010	5010	5010	5010	0
472	20240401	125800	37523385	5010	5010	5010	5010	0
473	20240401	125700	37523385	5010	5010	5010	5010	0
474	20240401	125600	37523385	5010	5010	5010	5010	10
475	20240401	125500	37473285	5010	5010	5010	5010	0
476	20240401	125400	37473285	5010	5010	5010	5010	0
477	20240401	125300	37473285	5010	5010	5010	5010	0
478	20240401	125200	37473285	5010	5010	5010	5010	0
479	20240401	125100	37473285	5010	5010	5010	5010	0
480	20240401	125000	37473285	5010	5010	5010	5010	0
481	20240401	124900	37473285	5010	5010	5010	5010	0
482	20240401	124800	37473285	5010	5010	5010	5010	0
483	20240401	124700	37473285	5010	5010	5010	5010	0
484	20240401	124600	37473285	5010	5010	5010	5010	0
485	20240401	124500	37473285	5010	5010	5010	5010	0
486	20240401	124400	37473285	5010	5010	5010	5010	200
487	20240401	124300	36471285	5010	5010	5010	5010	0
488	20240401	124200	36471285	5010	5010	5010	5010	0
489	20240401	124100	36471285	5010	5010	5010	5010	0
490	20240401	124000	36471285	5010	5010	5010	5010	0
491	20240401	123900	36471285	5010	5010	5010	5010	0
492	20240401	123800	36471285	5010	5010	5010	5010	0
493	20240401	123700	36471285	5010	5010	5010	5010	0
494	20240401	123600	36471285	5010	5010	5010	5010	0
495	20240401	123500	36471285	5010	5010	5010	5010	0
496	20240401	123400	36471285	5010	5010	5010	5010	0
497	20240401	123300	36471285	5010	5010	5010	5010	14
498	20240401	123200	36401145	5010	5010	5010	5010	0
499	20240401	123100	36401145	5010	5010	5010	5010	0
500	20240401	123000	36401145	5010	5010	5010	5010	0
501	20240401	122900	36401145	5010	5010	5010	5010	0
502	20240401	122800	36401145	5010	5010	5010	5010	0
503	20240401	122700	36401145	5010	5010	5010	5010	0
504	20240401	122600	36401145	5010	5010	5010	5010	0
505	20240401	122500	36401145	5010	5010	5010	5010	0
506	20240401	122400	36401145	5010	5010	5010	5010	0
507	20240401	122300	36401145	5010	5010	5010	5010	0
508	20240401	122200	36401145	5010	5010	5010	5010	0
509	20240401	122100	36401145	5010	5010	5010	5010	0
510	20240401	122000	36401145	5010	5010	5010	5010	0
511	20240401	121900	36401145	5010	5010	5010	5010	0
512	20240401	121800	36401145	5010	5010	5010	5010	0
513	20240401	121700	36401145	5010	5010	5010	5010	1
514	20240401	121600	36396135	4995	4995	4995	4995	0
515	20240401	121500	36396135	4995	4995	4995	4995	0
516	20240401	121400	36396135	4995	4995	4995	4995	0
517	20240401	121300	36396135	4995	4995	4995	4995	0
518	20240401	121200	36396135	4995	4995	4995	4995	0
519	20240401	121100	36396135	4995	4995	4995	4995	0
520	20240401	121000	36396135	4995	4995	4995	4995	0
521	20240401	120900	36396135	4995	4995	4995	4995	0
522	20240401	120800	36396135	4995	4995	4995	4995	0
523	20240401	120700	36396135	4995	4995	4995	4995	0
524	20240401	120600	36396135	4995	4995	4995	4995	0
525	20240401	120500	36396135	4995	4995	4995	4995	0
526	20240401	120400	36396135	4995	4995	4995	4995	0
527	20240401	120300	36396135	4995	4995	4995	4995	0
528	20240401	120200	36396135	4995	5000	5000	4995	280
529	20240401	120100	34997280	4995	4995	4995	4995	0
530	20240401	120000	34997280	4995	4995	4995	4995	0
531	20240401	115900	34997280	4995	4995	4995	4995	0
532	20240401	115800	34997280	4995	4995	4995	4995	0
533	20240401	115700	34997280	4995	4995	4995	4995	0
534	20240401	115600	34997280	4995	4995	4995	4995	0
535	20240401	115500	34997280	4995	4995	4995	4995	0
536	20240401	115400	34997280	4995	5000	5000	4995	500
537	20240401	115300	32499280	5010	5010	5010	5010	0
538	20240401	115200	32499280	5010	5010	5010	5010	0
539	20240401	115100	32499280	5010	5010	5010	5010	60
540	20240401	115000	32198680	5000	5000	5000	5000	0
541	20240401	114900	32198680	5000	5000	5000	5000	0
542	20240401	114800	32198680	5000	5000	5000	5000	0
543	20240401	114700	32198680	5000	5000	5000	5000	0
544	20240401	114600	32198680	5000	5000	5000	5000	0
545	20240401	114500	32198680	5000	5000	5000	5000	0
546	20240401	114400	32198680	5000	5000	5000	5000	0
547	20240401	114300	32198680	5000	5000	5000	5000	0
548	20240401	114200	32198680	5000	5000	5000	5000	0
549	20240401	114100	32198680	5000	5000	5000	5000	0
550	20240401	114000	32198680	5000	5000	5000	5000	0
551	20240401	113900	32198680	5000	5000	5000	5000	0
552	20240401	113800	32198680	5000	5000	5000	5000	200
553	20240401	113700	31198680	5000	5000	5000	5000	0
554	20240401	113600	31198680	5000	5000	5000	5000	0
555	20240401	113500	31198680	5000	5000	5000	5000	0
556	20240401	113400	31198680	5000	5000	5000	5000	0
557	20240401	113300	31198680	5000	5000	5000	5000	0
558	20240401	113200	31198680	5000	5000	5000	5000	0
559	20240401	113100	31198680	5000	5000	5000	5000	0
560	20240401	113000	31198680	5000	5000	5000	5000	0
561	20240401	112900	31198680	5000	5000	5000	5000	0
562	20240401	112800	31198680	5000	5000	5000	5000	0
563	20240401	112700	31198680	5000	5000	5000	5000	300
564	20240401	112600	29698680	4990	4990	4990	4990	0
565	20240401	112500	29698680	4990	4990	4990	4990	0
566	20240401	112400	29698680	4990	4990	4990	4990	0
567	20240401	112300	29698680	4990	4990	4990	4990	0
568	20240401	112200	29698680	4990	4990	4990	4990	0
569	20240401	112100	29698680	4990	4990	4990	4990	0
570	20240401	112000	29698680	4990	4990	4990	4990	0
571	20240401	111900	29698680	4990	4990	4990	4990	0
572	20240401	111800	29698680	4990	4990	4990	4990	0
573	20240401	111700	29698680	4990	4995	4995	4990	1000
574	20240401	111600	24707475	5010	5010	5010	5010	0
575	20240401	111500	24707475	5010	5010	5010	5010	0
576	20240401	111400	24707475	5010	5010	5010	5010	0
577	20240401	111300	24707475	5010	5010	5010	5010	0
578	20240401	111200	24707475	5010	5010	5010	5010	0
579	20240401	111100	24707475	5010	5010	5010	5010	0
580	20240401	111000	24707475	5010	5010	5010	5010	0
581	20240401	110900	24707475	5010	5010	5010	5010	1
582	20240401	110800	24702465	4990	4990	4990	4990	0
583	20240401	110700	24702465	4990	4990	4990	4990	0
584	20240401	110600	24702465	4990	4990	4990	4990	0
585	20240401	110500	24702465	4990	4990	4990	4990	0
586	20240401	110400	24702465	4990	4990	4990	4990	0
587	20240401	110300	24702465	4990	4990	4990	4990	0
588	20240401	110200	24702465	4990	4990	4990	4990	0
589	20240401	110100	24702465	4990	4990	4990	4990	0
590	20240401	110000	24702465	4990	4990	4990	4990	0
591	20240401	105900	24702465	4990	4990	4990	4990	0
592	20240401	105800	24702465	4990	4990	4990	4990	0
593	20240401	105700	24702465	4990	5000	5000	4990	100
594	20240401	105600	24202560	5010	5000	5010	5000	1215
595	20240401	105500	18127410	5020	5020	5020	5020	0
596	20240401	105400	18127410	5020	5020	5020	5020	0
597	20240401	105300	18127410	5020	5020	5020	5020	0
598	20240401	105200	18127410	5020	5000	5020	5000	2
599	20240401	105100	18117390	5000	5000	5000	5000	1
600	20240401	105000	18112390	5000	5000	5000	5000	0
601	20240401	104900	18112390	5000	5000	5000	5000	20
602	20240401	104800	18012390	5000	5000	5000	5000	0
603	20240401	104700	18012390	5000	5000	5000	5000	0
604	20240401	104600	18012390	5000	5000	5000	5000	0
605	20240401	104500	18012390	5000	5000	5000	5000	0
606	20240401	104400	18012390	5000	5000	5000	5000	0
607	20240401	104300	18012390	5000	5000	5000	5000	122
608	20240401	104200	17402390	5000	5000	5000	5000	0
609	20240401	104100	17402390	5000	5000	5000	5000	0
610	20240401	104000	17402390	5000	5010	5010	5000	197
611	20240401	103900	16417330	5010	5010	5010	5010	0
612	20240401	103800	16417330	5010	5010	5010	5010	0
613	20240401	103700	16417330	5010	5010	5010	5010	0
614	20240401	103600	16417330	5010	5010	5010	5010	0
615	20240401	103500	16417330	5010	5010	5010	5010	0
616	20240401	103400	16417330	5010	5010	5010	5010	0
617	20240401	103300	16417330	5010	5010	5010	5010	50
618	20240401	103200	16166830	5010	5010	5010	5010	230
619	20240401	103100	15014530	5020	5020	5020	5020	0
620	20240401	103000	15014530	5020	5020	5020	5020	50
621	20240401	102900	14763530	5020	5020	5020	5020	0
622	20240401	102800	14763530	5020	5020	5020	5020	0
623	20240401	102700	14763530	5020	5020	5020	5020	31
624	20240401	102600	14607910	5010	5010	5010	5010	0
625	20240401	102500	14607910	5010	5010	5010	5010	0
626	20240401	102400	14607910	5010	5010	5010	5010	0
627	20240401	102300	14607910	5010	5010	5010	5010	0
628	20240401	102200	14607910	5010	5010	5010	5010	0
629	20240401	102100	14607910	5010	5010	5010	5010	1
630	20240401	102000	14602900	5020	5020	5020	5020	0
631	20240401	101900	14602900	5020	5020	5020	5020	0
632	20240401	101800	14602900	5020	5020	5020	5020	0
633	20240401	101700	14602900	5020	5020	5020	5020	2
634	20240401	101600	14592860	5020	5020	5020	5020	0
635	20240401	101500	14592860	5020	5020	5020	5020	3
636	20240401	101400	14577800	5020	5020	5020	5020	0
637	20240401	101300	14577800	5020	5020	5020	5020	0
638	20240401	101200	14577800	5020	5020	5020	5020	0
639	20240401	101100	14577800	5020	5020	5020	5020	1
640	20240401	101000	14572780	5020	5020	5020	5020	0
641	20240401	100900	14572780	5020	5020	5020	5020	0
642	20240401	100800	14572780	5020	5020	5020	5020	0
643	20240401	100700	14572780	5020	5020	5020	5020	0
644	20240401	100600	14572780	5020	5020	5020	5020	0
645	20240401	100500	14572780	5020	5020	5020	5020	0
646	20240401	100400	14572780	5020	5020	5020	5020	1
647	20240401	100300	14567760	5010	5010	5010	5010	0
648	20240401	100200	14567760	5010	5010	5010	5010	0
649	20240401	100100	14567760	5010	5010	5010	5010	0
650	20240401	100000	14567760	5010	5010	5010	5010	0
651	20240401	095900	14567760	5010	5010	5010	5010	1036
652	20240401	095800	9377400	5020	5010	5020	5010	432
653	20240401	095700	7213070	5020	5020	5020	5020	50
654	20240401	095600	6962070	5020	5010	5020	5010	6
655	20240401	095500	6932000	5010	5010	5010	5010	10
656	20240401	095400	6881900	5010	5010	5010	5010	0
657	20240401	095300	6881900	5010	5010	5010	5010	0
658	20240401	095200	6881900	5010	5010	5010	5010	0
659	20240401	095100	6881900	5010	5010	5010	5010	0
660	20240401	095000	6881900	5010	5010	5010	5010	1
661	20240401	094900	6876890	5010	5010	5010	5010	0
662	20240401	094800	6876890	5010	5010	5010	5010	0
663	20240401	094700	6876890	5010	5010	5010	5010	0
664	20240401	094600	6876890	5010	5010	5010	5010	0
665	20240401	094500	6876890	5010	5010	5010	5010	0
666	20240401	094400	6876890	5010	5010	5010	5010	0
667	20240401	094300	6876890	5010	5010	5010	5010	0
668	20240401	094200	6876890	5010	5010	5010	5010	0
669	20240401	094100	6876890	5010	5010	5010	5010	0
670	20240401	094000	6876890	5010	5010	5010	5010	0
671	20240401	093900	6876890	5010	5010	5010	5010	0
672	20240401	093800	6876890	5010	5010	5010	5010	0
673	20240401	093700	6876890	5010	5010	5010	5010	1039
674	20240401	093600	1671500	5010	5020	5020	5010	30
675	20240401	093500	1521000	5020	5020	5020	5020	0
676	20240401	093400	1521000	5020	5020	5020	5020	0
677	20240401	093300	1521000	5020	5020	5020	5020	0
678	20240401	093200	1521000	5020	5020	5020	5020	0
679	20240401	093100	1521000	5020	5020	5020	5020	0
680	20240401	093000	1521000	5020	5020	5020	5020	0
681	20240401	092900	1521000	5020	5020	5020	5020	0
682	20240401	092800	1521000	5020	5020	5020	5020	0
683	20240401	092700	1521000	5020	5020	5020	5020	0
684	20240401	092600	1521000	5020	5020	5020	5020	1
685	20240401	092500	1515980	5020	5020	5020	5020	0
686	20240401	092400	1515980	5020	5020	5020	5020	23
687	20240401	092300	1400520	5020	5020	5020	5020	0
688	20240401	092200	1400520	5020	5020	5020	5020	0
689	20240401	092100	1400520	5020	5020	5020	5020	0
690	20240401	092000	1400520	5020	5020	5020	5020	0
691	20240401	091900	1400520	5020	5020	5020	5020	107
692	20240401	091800	863380	5020	5020	5020	5020	2
693	20240401	091700	853340	5030	5030	5030	5030	0
694	20240401	091600	853340	5030	5030	5030	5030	0
695	20240401	091500	853340	5030	5030	5030	5030	0
696	20240401	091400	853340	5030	5020	5030	5020	62
697	20240401	091300	542090	5010	5010	5010	5010	0
698	20240401	091200	542090	5010	5010	5010	5010	0
699	20240401	091100	542090	5010	5010	5010	5010	0
700	20240401	091000	542090	5010	5010	5010	5010	0
701	20240401	090900	542090	5010	5010	5010	5010	0
702	20240401	090800	542090	5010	5010	5010	5010	0
703	20240401	090700	542090	5010	5010	5010	5010	0
704	20240401	090600	542090	5010	5010	5010	5010	0
705	20240401	090500	542090	5010	5010	5010	5010	0
706	20240401	090400	542090	5010	5010	5010	5010	7
707	20240401	090300	507020	5020	5020	5020	5020	0
708	20240401	090200	507020	5020	5020	5020	5020	100
709	20240401	090100	5020	5020	5020	5020	5020	0
710	20240401	090000	5020	5020	5020	5020	5020	1