KissMeData/046440/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	191900	836070580	4995	4995	4995	4995	2639
3	20240403	191800	836070580	4995	4995	4995	4995	0
4	20240403	191700	836070580	4995	4995	4995	4995	0
5	20240403	191600	836070580	4995	4995	4995	4995	0
6	20240403	191500	836070580	4995	4995	4995	4995	0
7	20240403	191400	836070580	4995	4995	4995	4995	0
8	20240403	191300	836070580	4995	4995	4995	4995	0
9	20240403	191200	836070580	4995	4995	4995	4995	0
10	20240403	191100	836070580	4995	4995	4995	4995	0
11	20240403	191000	836070580	4995	4995	4995	4995	0
12	20240403	190900	836070580	4995	4995	4995	4995	0
13	20240403	190800	836070580	4995	4995	4995	4995	0
14	20240403	190700	836070580	4995	4995	4995	4995	0
15	20240403	190600	836070580	4995	4995	4995	4995	0
16	20240403	190500	836070580	4995	4995	4995	4995	0
17	20240403	190400	836070580	4995	4995	4995	4995	0
18	20240403	190300	836070580	4995	4995	4995	4995	0
19	20240403	190200	836070580	4995	4995	4995	4995	0
20	20240403	190100	836070580	4995	4995	4995	4995	0
21	20240403	190000	836070580	4995	4995	4995	4995	0
22	20240403	185900	836070580	4995	4995	4995	4995	0
23	20240403	185800	836070580	4995	4995	4995	4995	0
24	20240403	185700	836070580	4995	4995	4995	4995	0
25	20240403	185600	836070580	4995	4995	4995	4995	0
26	20240403	185500	836070580	4995	4995	4995	4995	0
27	20240403	185400	836070580	4995	4995	4995	4995	0
28	20240403	185300	836070580	4995	4995	4995	4995	0
29	20240403	185200	836070580	4995	4995	4995	4995	0
30	20240403	185100	836070580	4995	4995	4995	4995	0
31	20240403	185000	836070580	4995	4995	4995	4995	0
32	20240403	184900	836070580	4995	4995	4995	4995	2639
33	20240403	184800	836070580	4995	4995	4995	4995	0
34	20240403	184700	836070580	4995	4995	4995	4995	0
35	20240403	184600	836070580	4995	4995	4995	4995	0
36	20240403	184500	836070580	4995	4995	4995	4995	0
37	20240403	184400	836070580	4995	4995	4995	4995	0
38	20240403	184300	836070580	4995	4995	4995	4995	0
39	20240403	184200	836070580	4995	4995	4995	4995	0
40	20240403	184100	836070580	4995	4995	4995	4995	0
41	20240403	184000	836070580	4995	4995	4995	4995	0
42	20240403	183900	836070580	4995	4995	4995	4995	0
43	20240403	183800	836070580	4995	4995	4995	4995	0
44	20240403	183700	836070580	4995	4995	4995	4995	0
45	20240403	183600	836070580	4995	4995	4995	4995	0
46	20240403	183500	836070580	4995	4995	4995	4995	0
47	20240403	183400	836070580	4995	4995	4995	4995	0
48	20240403	183300	836070580	4995	4995	4995	4995	0
49	20240403	183200	836070580	4995	4995	4995	4995	0
50	20240403	183100	836070580	4995	4995	4995	4995	0
51	20240403	183000	836070580	4995	4995	4995	4995	0
52	20240403	182900	836070580	4995	4995	4995	4995	0
53	20240403	182800	836070580	4995	4995	4995	4995	0
54	20240403	182700	836070580	4995	4995	4995	4995	0
55	20240403	182600	836070580	4995	4995	4995	4995	0
56	20240403	182500	836070580	4995	4995	4995	4995	0
57	20240403	182400	836070580	4995	4995	4995	4995	0
58	20240403	182300	836070580	4995	4995	4995	4995	0
59	20240403	182200	836070580	4995	4995	4995	4995	0
60	20240403	182100	836070580	4995	4995	4995	4995	0
61	20240403	182000	836070580	4995	4995	4995	4995	0
62	20240403	181900	836070580	4995	4995	4995	4995	2639
63	20240403	181800	836070580	4995	4995	4995	4995	0
64	20240403	181700	836070580	4995	4995	4995	4995	0
65	20240403	181600	836070580	4995	4995	4995	4995	0
66	20240403	181500	836070580	4995	4995	4995	4995	0
67	20240403	181400	836070580	4995	4995	4995	4995	0
68	20240403	181300	836070580	4995	4995	4995	4995	0
69	20240403	181200	836070580	4995	4995	4995	4995	0
70	20240403	181100	836070580	4995	4995	4995	4995	0
71	20240403	181000	836070580	4995	4995	4995	4995	0
72	20240403	180900	836070580	4995	4995	4995	4995	0
73	20240403	180800	836070580	4995	4995	4995	4995	0
74	20240403	180700	836070580	4995	4995	4995	4995	0
75	20240403	180600	836070580	4995	4995	4995	4995	0
76	20240403	180500	836070580	4995	4995	4995	4995	0
77	20240403	180400	836070580	4995	4995	4995	4995	0
78	20240403	180300	836070580	4995	4995	4995	4995	0
79	20240403	180200	836070580	4995	4995	4995	4995	0
80	20240403	180100	836070580	4995	4995	4995	4995	0
81	20240403	180000	836070580	4995	4995	4995	4995	0
82	20240403	175900	836070580	4995	4995	4995	4995	0
83	20240403	175800	836070580	4995	4995	4995	4995	0
84	20240403	175700	836070580	4995	4995	4995	4995	0
85	20240403	175600	836070580	4995	4995	4995	4995	0
86	20240403	175500	836070580	4995	4995	4995	4995	0
87	20240403	175400	836070580	4995	4995	4995	4995	0
88	20240403	175300	836070580	4995	4995	4995	4995	0
89	20240403	175200	836070580	4995	4995	4995	4995	0
90	20240403	175100	836070580	4995	4995	4995	4995	0
91	20240403	175000	836070580	4995	4995	4995	4995	0
92	20240403	174900	836070580	4995	4995	4995	4995	2639
93	20240403	174800	836070580	4995	4995	4995	4995	0
94	20240403	174700	836070580	4995	4995	4995	4995	0
95	20240403	174600	836070580	4995	4995	4995	4995	0
96	20240403	174500	836070580	4995	4995	4995	4995	0
97	20240403	174400	836070580	4995	4995	4995	4995	0
98	20240403	174300	836070580	4995	4995	4995	4995	0
99	20240403	174200	836070580	4995	4995	4995	4995	0
100	20240403	174100	836070580	4995	4995	4995	4995	0
101	20240403	174000	836070580	4995	4995	4995	4995	0
102	20240403	173900	836070580	4995	4995	4995	4995	0
103	20240403	173800	836070580	4995	4995	4995	4995	0
104	20240403	173700	836070580	4995	4995	4995	4995	0
105	20240403	173600	836070580	4995	4995	4995	4995	0
106	20240403	173500	836070580	4995	4995	4995	4995	0
107	20240403	173400	836070580	4995	4995	4995	4995	0
108	20240403	173300	836070580	4995	4995	4995	4995	0
109	20240403	173200	836070580	4995	4995	4995	4995	0
110	20240403	173100	836070580	4995	4995	4995	4995	0
111	20240403	173000	836070580	4995	4995	4995	4995	0
112	20240403	172900	836070580	4995	4995	4995	4995	0
113	20240403	172800	836070580	4995	4995	4995	4995	0
114	20240403	172700	836070580	4995	4995	4995	4995	0
115	20240403	172600	836070580	4995	4995	4995	4995	0
116	20240403	172500	836070580	4995	4995	4995	4995	0
117	20240403	172400	836070580	4995	4995	4995	4995	0
118	20240403	172300	836070580	4995	4995	4995	4995	0
119	20240403	172200	836070580	4995	4995	4995	4995	0
120	20240403	172100	836070580	4995	4995	4995	4995	0
121	20240403	172000	836070580	4995	4995	4995	4995	0
122	20240403	171900	836070580	4995	4995	4995	4995	2639
123	20240403	171800	836070580	4995	4995	4995	4995	0
124	20240403	171700	836070580	4995	4995	4995	4995	0
125	20240403	171600	836070580	4995	4995	4995	4995	0
126	20240403	171500	836070580	4995	4995	4995	4995	0
127	20240403	171400	836070580	4995	4995	4995	4995	0
128	20240403	171300	836070580	4995	4995	4995	4995	0
129	20240403	171200	836070580	4995	4995	4995	4995	0
130	20240403	171100	836070580	4995	4995	4995	4995	0
131	20240403	171000	836070580	4995	4995	4995	4995	0
132	20240403	170900	836070580	4995	4995	4995	4995	0
133	20240403	170800	836070580	4995	4995	4995	4995	0
134	20240403	170700	836070580	4995	4995	4995	4995	0
135	20240403	170600	836070580	4995	4995	4995	4995	0
136	20240403	170500	836070580	4995	4995	4995	4995	0
137	20240403	170400	836070580	4995	4995	4995	4995	0
138	20240403	170300	836070580	4995	4995	4995	4995	0
139	20240403	170200	836070580	4995	4995	4995	4995	0
140	20240403	170100	836070580	4995	4995	4995	4995	0
141	20240403	170000	836070580	4995	4995	4995	4995	0
142	20240403	165900	836070580	4995	4995	4995	4995	0
143	20240403	165800	836070580	4995	4995	4995	4995	0
144	20240403	165700	836070580	4995	4995	4995	4995	0
145	20240403	165600	836070580	4995	4995	4995	4995	0
146	20240403	165500	836070580	4995	4995	4995	4995	0
147	20240403	165400	836070580	4995	4995	4995	4995	0
148	20240403	165300	836070580	4995	4995	4995	4995	0
149	20240403	165200	836070580	4995	4995	4995	4995	0
150	20240403	165100	836070580	4995	4995	4995	4995	0
151	20240403	165000	836070580	4995	4995	4995	4995	0
152	20240403	164900	836070580	4995	4995	4995	4995	2639
153	20240403	164800	836070580	4995	4995	4995	4995	0
154	20240403	164700	836070580	4995	4995	4995	4995	0
155	20240403	164600	836070580	4995	4995	4995	4995	0
156	20240403	164500	836070580	4995	4995	4995	4995	0
157	20240403	164400	836070580	4995	4995	4995	4995	0
158	20240403	164300	836070580	4995	4995	4995	4995	0
159	20240403	164200	836070580	4995	4995	4995	4995	0
160	20240403	164100	836070580	4995	4995	4995	4995	0
161	20240403	164000	836070580	4995	4995	4995	4995	0
162	20240403	163900	836070580	4995	4995	4995	4995	0
163	20240403	163800	836070580	4995	4995	4995	4995	0
164	20240403	163700	836070580	4995	4995	4995	4995	0
165	20240403	163600	836070580	4995	4995	4995	4995	0
166	20240403	163500	836070580	4995	4995	4995	4995	0
167	20240403	163400	836070580	4995	4995	4995	4995	0
168	20240403	163300	836070580	4995	4995	4995	4995	0
169	20240403	163200	836070580	4995	4995	4995	4995	0
170	20240403	163100	836070580	4995	4995	4995	4995	0
171	20240403	163000	836070580	4995	4995	4995	4995	0
172	20240403	162900	836070580	4995	4995	4995	4995	0
173	20240403	162800	836070580	4995	4995	4995	4995	0
174	20240403	162700	836070580	4995	4995	4995	4995	0
175	20240403	162600	836070580	4995	4995	4995	4995	0
176	20240403	162500	836070580	4995	4995	4995	4995	0
177	20240403	162400	836070580	4995	4995	4995	4995	0
178	20240403	162300	836070580	4995	4995	4995	4995	0
179	20240403	162200	836070580	4995	4995	4995	4995	0
180	20240403	162100	836070580	4995	4995	4995	4995	0
181	20240403	162000	836070580	4995	4995	4995	4995	0
182	20240403	161900	836070580	4995	4995	4995	4995	2639
183	20240403	161800	836070580	4995	4995	4995	4995	0
184	20240403	161700	836070580	4995	4995	4995	4995	0
185	20240403	161600	836070580	4995	4995	4995	4995	0
186	20240403	161500	836070580	4995	4995	4995	4995	0
187	20240403	161400	836070580	4995	4995	4995	4995	0
188	20240403	161300	836070580	4995	4995	4995	4995	0
189	20240403	161200	836070580	4995	4995	4995	4995	0
190	20240403	161100	836070580	4995	4995	4995	4995	0
191	20240403	161000	836070580	4995	4995	4995	4995	0
192	20240403	160900	836070580	4995	4995	4995	4995	0
193	20240403	160800	836070580	4995	4995	4995	4995	0
194	20240403	160700	836070580	4995	4995	4995	4995	0
195	20240403	160600	836070580	4995	4995	4995	4995	0
196	20240403	160500	836070580	4995	4995	4995	4995	0
197	20240403	160400	836070580	4995	4995	4995	4995	0
198	20240403	160300	836070580	4995	4995	4995	4995	0
199	20240403	160200	836070580	4995	4995	4995	4995	0
200	20240403	160100	836070580	4995	4995	4995	4995	0
201	20240403	160000	836070580	4995	4995	4995	4995	0
202	20240403	155900	836070580	4995	4995	4995	4995	0
203	20240403	155800	836070580	4995	4995	4995	4995	0
204	20240403	155700	836070580	4995	4995	4995	4995	0
205	20240403	155600	836070580	4995	4995	4995	4995	0
206	20240403	155500	836070580	4995	4995	4995	4995	0
207	20240403	155400	836070580	4995	4995	4995	4995	0
208	20240403	155300	836070580	4995	4995	4995	4995	0
209	20240403	155200	836070580	4995	4995	4995	4995	0
210	20240403	155100	836070580	4995	4995	4995	4995	0
211	20240403	155000	836070580	4995	4995	4995	4995	0
212	20240403	154900	836070580	4995	4995	4995	4995	2639
213	20240403	154800	836070580	4995	4995	4995	4995	0
214	20240403	154700	836070580	4995	4995	4995	4995	0
215	20240403	154600	836070580	4995	4995	4995	4995	0
216	20240403	154500	836070580	4995	4995	4995	4995	0
217	20240403	154400	836070580	4995	4995	4995	4995	0
218	20240403	154300	836070580	4995	4995	4995	4995	0
219	20240403	154200	836070580	4995	4995	4995	4995	0
220	20240403	154100	836070580	4995	4995	4995	4995	0
221	20240403	154000	836070580	4995	4995	4995	4995	0
222	20240403	153900	836070580	4995	4995	4995	4995	0
223	20240403	153800	836070580	4995	4995	4995	4995	0
224	20240403	153700	836070580	4995	4995	4995	4995	0
225	20240403	153600	836070580	4995	4995	4995	4995	0
226	20240403	153500	836070580	4995	4995	4995	4995	0
227	20240403	153400	836070580	4995	4995	4995	4995	0
228	20240403	153300	836070580	4995	4995	4995	4995	0
229	20240403	153200	836070580	4995	4995	4995	4995	0
230	20240403	153100	836070580	4995	4995	4995	4995	0
231	20240403	153000	836070580	4995	4995	4995	4995	2639
232	20240403	152900	822888775	4995	4995	4995	4995	0
233	20240403	152800	822888775	4995	4995	4995	4995	0
234	20240403	152700	822888775	4995	4995	4995	4995	0
235	20240403	152600	822888775	4995	4995	4995	4995	0
236	20240403	152500	822888775	4995	4995	4995	4995	0
237	20240403	152400	822888775	4995	4995	4995	4995	0
238	20240403	152300	822888775	4995	4995	4995	4995	0
239	20240403	152200	822888775	4995	4995	4995	4995	0
240	20240403	152100	822888775	4995	4995	4995	4995	0
241	20240403	152000	822888775	4995	4995	4995	4995	0
242	20240403	151900	822888775	4995	4985	4995	4975	1474
243	20240403	151800	815547940	4990	4990	4990	4985	57
244	20240403	151700	815263740	4990	4990	4990	4990	26
245	20240403	151600	815134000	4990	4990	4990	4990	17
246	20240403	151500	815049170	4990	4985	4990	4985	992
247	20240403	151400	810103890	4980	4975	4980	4975	105
248	20240403	151300	809581500	4970	4970	4970	4970	50
249	20240403	151200	809333000	4975	4975	4975	4975	197
250	20240403	151100	808352925	4975	4975	4975	4975	322
251	20240403	151000	806750975	4970	4975	4975	4970	2219
252	20240403	150900	795716745	4985	4985	4985	4985	0
253	20240403	150800	795716745	4985	4985	4985	4985	0
254	20240403	150700	795716745	4985	4980	4985	4980	14
255	20240403	150600	795647005	4985	4985	4985	4985	8
256	20240403	150500	795607125	4985	4985	4985	4985	1
257	20240403	150400	795602140	4980	4980	4980	4980	500
258	20240403	150300	793112140	4975	4980	4980	4975	317
259	20240403	150200	791534580	4975	4975	4975	4975	182
260	20240403	150100	790629130	4975	4975	4975	4975	1074
261	20240403	150000	785285980	4980	4975	4980	4975	15
262	20240403	145900	785211295	4980	4980	4980	4980	1
263	20240403	145800	785206315	4980	4980	4980	4980	3
264	20240403	145700	785191375	4980	4975	4980	4970	349
265	20240403	145600	783456410	4975	4980	4980	4975	2525
266	20240403	145500	770894530	4980	4980	4980	4980	0
267	20240403	145400	770894530	4980	4975	4980	4975	5
268	20240403	145300	770869640	4975	4985	4985	4975	671
269	20240403	145200	767531265	4985	4980	4985	4980	968
270	20240403	145100	762710620	4985	4980	4985	4980	794
271	20240403	145000	758756485	4975	4975	4975	4975	0
272	20240403	144900	758756485	4975	4975	4975	4975	1803
273	20240403	144800	749786560	4980	4980	4980	4980	301
274	20240403	144700	748287580	4980	4975	4980	4975	2297
275	20240403	144600	736859970	4980	4985	4985	4980	60
276	20240403	144500	736561160	4980	4980	4980	4980	190
277	20240403	144400	735614960	4980	4980	4980	4980	180
278	20240403	144300	734718560	4980	4980	4980	4980	0
279	20240403	144200	734718560	4980	4985	4985	4980	258
280	20240403	144100	733433610	4990	4990	4990	4990	0
281	20240403	144000	733433610	4990	4990	4995	4990	1043
282	20240403	143900	728229020	4990	4990	4990	4990	0
283	20240403	143800	728229020	4990	4990	4990	4990	22
284	20240403	143700	728119240	4975	4990	4990	4975	720
285	20240403	143600	724537225	4975	4985	4985	4975	130
286	20240403	143500	723890090	4985	4985	4985	4985	1
287	20240403	143400	723885105	4980	4980	4980	4980	1031
288	20240403	143300	718750725	4990	4990	4990	4990	1
289	20240403	143200	718745735	4990	4995	4995	4980	54
290	20240403	143100	718476765	4995	4995	4995	4995	0
291	20240403	143000	718476765	4995	4995	4995	4995	41
292	20240403	142900	718271970	4995	4985	4995	4985	1517
293	20240403	142800	710705840	4980	4980	4980	4975	1216
294	20240403	142700	704653910	4975	4980	4980	4975	694
295	20240403	142600	701201255	4975	4985	4985	4975	656
296	20240403	142500	697937640	4985	4985	4985	4985	1
297	20240403	142400	697932655	4975	4990	4990	4975	6822
298	20240403	142300	663961990	4985	4990	4990	4985	64
299	20240403	142200	663642930	4990	4985	4990	4985	103
300	20240403	142100	663129460	4990	4990	4990	4990	8
301	20240403	142000	663089540	4980	4985	4985	4980	201
302	20240403	141900	662088045	4990	4990	4990	4990	5
303	20240403	141800	662063095	4990	4990	4990	4990	2
304	20240403	141700	662053115	4980	4980	4980	4980	202
305	20240403	141600	661047155	4990	4990	4990	4990	6
306	20240403	141500	661017215	4990	4990	4990	4990	10
307	20240403	141400	660967315	4980	4985	4985	4980	2391
308	20240403	141300	649056835	4990	4990	4990	4990	40
309	20240403	141200	648857235	4990	4990	4990	4985	33
310	20240403	141100	648692710	4980	4980	4985	4980	183
311	20240403	141000	647781365	4980	4985	4985	4980	900
312	20240403	140900	643299355	4980	4985	4985	4980	110
313	20240403	140800	642751435	4980	4980	4980	4980	95
314	20240403	140700	642278335	4990	4990	4990	4990	2
315	20240403	140600	642268355	4990	4990	4990	4990	9
316	20240403	140500	642223445	4990	4980	4990	4980	504
317	20240403	140400	639713485	4980	4985	4990	4980	1103
318	20240403	140300	634220405	4985	4990	4990	4985	387
319	20240403	140200	632290575	4990	4990	4990	4990	156
320	20240403	140100	631512135	4995	4995	4995	4995	0
321	20240403	140000	631512135	4995	4995	4995	4995	3
322	20240403	135900	631497150	4995	4995	4995	4995	0
323	20240403	135800	631497150	4995	4995	4995	4995	0
324	20240403	135700	631497150	4995	4995	4995	4995	1
325	20240403	135600	631492155	4990	4990	4990	4990	2000
326	20240403	135500	621512155	4995	4995	4995	4995	1
327	20240403	135400	621507160	4995	4995	4995	4995	1
328	20240403	135300	621502165	4990	4995	4995	4990	444
329	20240403	135200	619284670	4995	4995	4995	4995	619
330	20240403	135100	616192765	4990	4990	4990	4990	1000
331	20240403	135000	611202765	4995	4990	4995	4990	578
332	20240403	134900	608318540	4990	4990	4990	4990	4
333	20240403	134800	608298580	4985	4985	4985	4985	1665
334	20240403	134700	599998555	4980	4980	4980	4980	291
335	20240403	134600	598549375	4980	4985	4985	4980	1091
336	20240403	134500	593112130	4985	4990	4990	4985	2283
337	20240403	134400	581731345	4990	4990	4990	4990	2429
338	20240403	134300	569610635	4990	4990	4990	4990	0
339	20240403	134200	569610635	4990	4990	4990	4990	63
340	20240403	134100	569296265	4995	4995	4995	4995	0
341	20240403	134000	569296265	4995	4995	4995	4995	0
342	20240403	133900	569296265	4995	4990	4995	4990	32
343	20240403	133800	569136525	4990	4990	4990	4990	61
344	20240403	133700	568832135	4995	4995	4995	4995	1
345	20240403	133600	568827140	4995	4990	4995	4990	100
346	20240403	133500	568327915	4995	4995	4995	4995	0
347	20240403	133400	568327915	4995	4995	4995	4995	1
348	20240403	133300	568322920	4995	4990	4995	4990	59
349	20240403	133200	568028505	4995	4995	4995	4995	0
350	20240403	133100	568028505	4995	4995	4995	4995	1
351	20240403	133000	568023510	4990	4990	4990	4990	0
352	20240403	132900	568023510	4990	4990	4990	4990	58
353	20240403	132800	567734090	4995	4995	4995	4995	0
354	20240403	132700	567734090	4995	4995	4995	4995	0
355	20240403	132600	567734090	4995	4990	4995	4990	63
356	20240403	132500	567419715	4990	4995	4995	4990	841
357	20240403	132400	563218970	4995	4995	4995	4995	1
358	20240403	132300	563213975	4995	4995	4995	4995	803
359	20240403	132200	559202990	4995	4995	4995	4995	234
360	20240403	132100	558034160	5000	5000	5000	5000	0
361	20240403	132000	558034160	5000	5000	5000	5000	0
362	20240403	131900	558034160	5000	5000	5000	5000	62
363	20240403	131800	557724160	5000	5000	5000	5000	21
364	20240403	131700	557619160	5000	5000	5000	5000	0
365	20240403	131600	557619160	5000	5000	5000	5000	52
366	20240403	131500	557359160	5000	5000	5000	5000	0
367	20240403	131400	557359160	5000	4995	5000	4995	11
368	20240403	131300	557304210	5000	5000	5000	5000	0
369	20240403	131200	557304210	5000	5000	5000	5000	1
370	20240403	131100	557299210	5000	5000	5000	5000	0
371	20240403	131000	557299210	5000	5000	5000	5000	0
372	20240403	130900	557299210	5000	4995	5000	4995	295
373	20240403	130800	555825680	4995	4995	4995	4995	18
374	20240403	130700	555735770	4985	4985	4985	4985	0
375	20240403	130600	555735770	4985	4985	4985	4985	0
376	20240403	130500	555735770	4985	4985	4985	4985	0
377	20240403	130400	555735770	4985	4995	4995	4985	422
378	20240403	130300	553630880	4990	4990	4990	4990	0
379	20240403	130200	553630880	4990	4990	4990	4990	0
380	20240403	130100	553630880	4990	4990	4990	4990	99
381	20240403	130000	553136870	4995	4995	4995	4995	0
382	20240403	125900	553136870	4995	4995	4995	4995	1
383	20240403	125800	553131875	4985	4985	4985	4985	88
384	20240403	125700	552693195	4995	4995	4995	4995	1
385	20240403	125600	552688200	4985	4985	4985	4985	0
386	20240403	125500	552688200	4985	4985	4985	4985	188
387	20240403	125400	551751020	4990	4995	4995	4990	30
388	20240403	125300	551601270	4985	4985	4985	4985	0
389	20240403	125200	551601270	4985	4990	4990	4985	176
390	20240403	125100	550723110	4990	4990	4990	4990	132
391	20240403	125000	550064430	4990	4990	4990	4990	0
392	20240403	124900	550064430	4990	4990	4990	4990	0
393	20240403	124800	550064430	4990	4990	4990	4990	0
394	20240403	124700	550064430	4990	4990	4990	4990	0
395	20240403	124600	550064430	4990	4990	4990	4990	0
396	20240403	124500	550064430	4990	4990	4990	4990	0
397	20240403	124400	550064430	4990	4990	4990	4990	0
398	20240403	124300	550064430	4990	4990	4990	4990	7
399	20240403	124200	550029500	4990	4990	4990	4990	0
400	20240403	124100	550029500	4990	4995	4995	4990	1882
401	20240403	124000	540638295	4995	4995	4995	4995	640
402	20240403	123900	537441495	5000	5000	5000	5000	0
403	20240403	123800	537441495	5000	5000	5000	5000	0
404	20240403	123700	537441495	5000	5000	5000	5000	0
405	20240403	123600	537441495	5000	5000	5000	5000	0
406	20240403	123500	537441495	5000	5000	5000	5000	0
407	20240403	123400	537441495	5000	5000	5000	5000	199
408	20240403	123300	536446495	5010	5010	5010	5010	0
409	20240403	123200	536446495	5010	5010	5010	5010	1
410	20240403	123100	536441485	4990	4985	4990	4980	1057
411	20240403	123000	531175345	4985	4985	4985	4985	400
412	20240403	122900	529181345	4990	4990	4990	4990	0
413	20240403	122800	529181345	4990	4990	4990	4990	15
414	20240403	122700	529106495	4990	4990	4990	4990	6
415	20240403	122600	529076555	4990	4990	4990	4990	30
416	20240403	122500	528926855	4990	4990	4990	4990	0
417	20240403	122400	528926855	4990	4990	4990	4990	0
418	20240403	122300	528926855	4990	4990	4990	4990	6618
419	20240403	122200	495903035	4990	4990	4990	4990	2
420	20240403	122100	495893055	4990	4990	4990	4990	1
421	20240403	122000	495888065	4990	4990	4990	4990	0
422	20240403	121900	495888065	4990	4990	4990	4990	50
423	20240403	121800	495638565	4990	4990	4990	4990	3
424	20240403	121700	495623595	4990	4990	4990	4990	0
425	20240403	121600	495623595	4990	4990	4990	4990	0
426	20240403	121500	495623595	4990	4985	4990	4985	484
427	20240403	121400	493210850	4985	4985	4985	4985	3
428	20240403	121300	493195895	4985	4980	4985	4980	165
429	20240403	121200	492373940	4985	4980	4985	4980	11
430	20240403	121100	492319150	4980	4980	4980	4980	200
431	20240403	121000	491323150	4990	4990	4990	4990	28
432	20240403	120900	491183430	4990	4985	4990	4980	10579
433	20240403	120800	438456575	4985	4990	4990	4985	82
434	20240403	120700	438047795	4990	4990	4990	4990	1
435	20240403	120600	438042805	4990	4990	4990	4990	138
436	20240403	120500	437354185	4990	4990	4990	4990	1000
437	20240403	120400	432364185	4990	4990	4990	4990	3229
438	20240403	120300	416251475	4990	4995	4995	4990	104
439	20240403	120200	415732265	4995	4995	4995	4995	0
440	20240403	120100	415732265	4995	4995	4995	4995	90
441	20240403	120000	415282715	5000	5000	5000	5000	150
442	20240403	115900	414532715	5000	5000	5000	5000	0
443	20240403	115800	414532715	5000	5000	5000	5000	10
444	20240403	115700	414482715	5000	5000	5000	5000	38
445	20240403	115600	414292715	5000	5000	5000	5000	4
446	20240403	115500	414272715	5000	4990	5000	4990	51
447	20240403	115400	414017725	4990	5000	5000	4990	101
448	20240403	115300	413513725	4995	4995	4995	4995	11
449	20240403	115200	413458780	4990	4990	4990	4990	1805
450	20240403	115100	404451830	4995	4995	4995	4995	155
451	20240403	115000	403677605	4995	4995	4995	4995	0
452	20240403	114900	403677605	4995	4995	4995	4995	161
453	20240403	114800	402873410	4995	4995	4995	4995	1
454	20240403	114700	402868415	4995	4990	4995	4990	12
455	20240403	114600	402808490	4995	4995	4995	4995	0
456	20240403	114500	402808490	4995	4995	4995	4995	0
457	20240403	114400	402808490	4995	4995	4995	4995	0
458	20240403	114300	402808490	4995	4995	4995	4995	1
459	20240403	114200	402803495	4995	4995	4995	4995	1000
460	20240403	114100	397808495	4995	4995	4995	4995	30
461	20240403	114000	397658645	4995	4995	4995	4995	0
462	20240403	113900	397658645	4995	4995	4995	4995	1
463	20240403	113800	397653650	4995	4995	4995	4990	206
464	20240403	113700	396624690	4995	4995	4995	4995	2
465	20240403	113600	396614700	4995	4995	4995	4995	60
466	20240403	113500	396315000	4990	4990	4990	4990	1
467	20240403	113400	396310010	4990	4990	4990	4990	55
468	20240403	113300	396035560	4995	4990	4995	4990	6
469	20240403	113200	396005600	4990	4990	4990	4990	0
470	20240403	113100	396005600	4990	4990	4990	4990	58
471	20240403	113000	395716180	4990	4990	4990	4990	0
472	20240403	112900	395716180	4990	4990	4990	4990	0
473	20240403	112800	395716180	4990	4990	4990	4990	0
474	20240403	112700	395716180	4990	4990	4990	4990	100
475	20240403	112600	395217180	4995	4995	4995	4995	201
476	20240403	112500	394213185	4990	4990	4990	4990	0
477	20240403	112400	394213185	4990	4990	4990	4990	850
478	20240403	112300	389971685	4995	4990	4995	4990	375
479	20240403	112200	388099430	4990	4990	4990	4990	0
480	20240403	112100	388099430	4990	4990	4990	4990	449
481	20240403	112000	385858920	4995	4995	4995	4995	18
482	20240403	111900	385769010	4995	4995	4995	4995	60
483	20240403	111800	385469310	4995	4990	4995	4990	1516
484	20240403	111700	377904465	4995	4990	4995	4990	71
485	20240403	111600	377550170	4995	5000	5000	4995	2278
486	20240403	111500	366171055	5000	5000	5000	5000	397
487	20240403	111400	364186055	5010	5010	5010	5010	51
488	20240403	111300	363930545	5000	5000	5000	5000	167
489	20240403	111200	363095545	5000	5000	5000	5000	10
490	20240403	111100	363045545	5000	5000	5000	5000	387
491	20240403	111000	361110545	5000	5000	5000	5000	22
492	20240403	110900	361000545	5010	5010	5010	5010	1
493	20240403	110800	360995535	5000	5000	5000	5000	0
494	20240403	110700	360995535	5000	5000	5000	5000	0
495	20240403	110600	360995535	5000	5000	5000	5000	23
496	20240403	110500	360880535	5000	5000	5000	5000	0
497	20240403	110400	360880535	5000	5000	5000	5000	0
498	20240403	110300	360880535	5000	5000	5000	5000	0
499	20240403	110200	360880535	5000	5000	5000	5000	6
500	20240403	110100	360850535	4995	5000	5000	4995	16
501	20240403	110000	360770540	4995	4995	4995	4995	0
502	20240403	105900	360770540	4995	5000	5000	4995	554
503	20240403	105800	358000810	5000	5000	5000	5000	1109
504	20240403	105700	352455810	5000	5000	5000	5000	623
505	20240403	105600	349340810	4995	4995	4995	4995	0
506	20240403	105500	349340810	4995	4995	4995	4995	1
507	20240403	105400	349335815	4995	4995	4995	4995	0
508	20240403	105300	349335815	4995	4995	4995	4995	0
509	20240403	105200	349335815	4995	4995	4995	4995	0
510	20240403	105100	349335815	4995	4995	4995	4995	566
511	20240403	105000	346508645	5000	5000	5000	5000	197
512	20240403	104900	345523645	5000	4995	5000	4990	3005
513	20240403	104800	330517195	4995	4995	4995	4995	2
514	20240403	104700	330507205	5000	5000	5000	5000	167
515	20240403	104600	329672205	5000	5000	5000	5000	1956
516	20240403	104500	319892205	5000	5000	5000	5000	776
517	20240403	104400	316012205	5000	5000	5000	5000	67
518	20240403	104300	315677205	5000	5000	5000	5000	23
519	20240403	104200	315562205	5000	4995	5000	4995	390
520	20240403	104100	313614140	4995	4995	4995	4995	0
521	20240403	104000	313614140	4995	4995	4995	4995	20
522	20240403	103900	313514240	4990	4990	4990	4990	0
523	20240403	103800	313514240	4990	4990	4990	4990	200
524	20240403	103700	312516240	4990	4995	4995	4990	210
525	20240403	103600	311467565	4995	4995	4995	4990	114
526	20240403	103500	310898445	4995	4995	4995	4995	4
527	20240403	103400	310878465	4995	4990	4995	4985	84
528	20240403	103300	310459155	4995	4995	4995	4995	0
529	20240403	103200	310459155	4995	4995	4995	4990	1535
530	20240403	103100	302791935	4995	4995	4995	4995	0
531	20240403	103000	302791935	4995	4990	4995	4985	71
532	20240403	102900	302437965	4995	4990	4995	4990	202
533	20240403	102800	301428985	4995	4995	4995	4995	25
534	20240403	102700	301304110	4995	4990	4995	4985	3169
535	20240403	102600	285499640	4995	4995	4995	4995	0
536	20240403	102500	285499640	4995	4995	4995	4995	1
537	20240403	102400	285494645	4995	4995	4995	4995	2
538	20240403	102300	285484655	4995	4995	4995	4995	223
539	20240403	102200	284370770	4995	4995	4995	4995	105
540	20240403	102100	283846295	4995	4995	4995	4995	101
541	20240403	102000	283341800	4995	4995	4995	4995	262
542	20240403	101900	282033110	4995	4995	4995	4995	0
543	20240403	101800	282033110	4995	4995	4995	4995	0
544	20240403	101700	282033110	4995	4995	4995	4995	0
545	20240403	101600	282033110	4995	4995	4995	4995	0
546	20240403	101500	282033110	4995	4995	4995	4995	0
547	20240403	101400	282033110	4995	4995	4995	4995	0
548	20240403	101300	282033110	4995	4995	4995	4995	0
549	20240403	101200	282033110	4995	4995	4995	4995	0
550	20240403	101100	282033110	4995	4995	4995	4995	786
551	20240403	101000	278107040	4990	4990	4990	4990	0
552	20240403	100900	278107040	4990	4990	4990	4990	785
553	20240403	100800	274189890	4990	4990	4990	4990	1096
554	20240403	100700	268720850	4995	4995	4995	4995	1211
555	20240403	100600	262671905	4995	4995	4995	4995	856
556	20240403	100500	258396185	4995	4995	4995	4995	6
557	20240403	100400	258366215	4985	4995	4995	4985	358
558	20240403	100300	256581345	4995	4995	4995	4995	5
559	20240403	100200	256556370	4985	4985	4985	4985	0
560	20240403	100100	256556370	4985	4995	4995	4985	91
561	20240403	100000	256102100	4995	4995	4995	4995	0
562	20240403	095900	256102100	4995	4990	4995	4980	1156
563	20240403	095800	250334010	4995	4995	4995	4995	12
564	20240403	095700	250274070	5000	5000	5000	5000	52
565	20240403	095600	250014070	5000	5000	5000	4995	30
566	20240403	095500	249864170	4980	5000	5000	4980	1037
567	20240403	095400	244697850	4985	4990	4990	4985	999
568	20240403	095300	239717830	4995	4990	5010	4990	5
569	20240403	095200	239692835	4990	4985	4990	4985	135
570	20240403	095100	239019855	4990	4990	5000	4990	343
571	20240403	095000	237306625	4990	4985	5000	4985	514
572	20240403	094900	234736830	4980	4980	4980	4980	0
573	20240403	094800	234736830	4980	4985	4985	4980	957
574	20240403	094700	229968750	4980	4985	4985	4980	6422
575	20240403	094600	197985975	5000	5000	5000	5000	0
576	20240403	094500	197985975	5000	5000	5000	4985	535
577	20240403	094400	195318905	4990	4990	5000	4990	90
578	20240403	094300	194869755	4990	4985	5000	4985	1091
579	20240403	094200	189427205	4990	4990	5000	4980	909
580	20240403	094100	184895230	4990	5010	5010	4990	7528
581	20240403	094000	147246650	5030	5030	5030	5030	17
582	20240403	093900	147161140	5030	5020	5030	5000	11199
583	20240403	093800	91042190	5030	5040	5040	5030	224
584	20240403	093700	89915410	5040	5040	5040	5040	205
585	20240403	093600	88882210	5040	5030	5040	5030	319
586	20240403	093500	87275640	5040	5040	5050	5040	574
587	20240403	093400	84382660	5040	5040	5040	5040	248
588	20240403	093300	83132740	5040	5020	5040	5020	3
589	20240403	093200	83117640	5020	5020	5020	5020	0
590	20240403	093100	83117640	5020	5030	5030	5020	352
591	20240403	093000	81350460	5030	5030	5030	5020	808
592	20240403	092900	77288390	5020	5030	5030	5020	211
593	20240403	092800	76227070	5030	5030	5030	5030	15
594	20240403	092700	76151620	5030	5030	5030	5020	283
595	20240403	092600	74729870	5040	5040	5040	5040	6
596	20240403	092500	74699630	5040	5040	5040	5040	143
597	20240403	092400	73978910	5020	5030	5030	5020	79
598	20240403	092300	73582140	5030	5030	5030	5030	130
599	20240403	092200	72928240	5030	5020	5030	5020	964
600	20240403	092100	68085320	5020	5030	5030	5020	860
601	20240403	092000	63763520	5030	5030	5040	5020	508
602	20240403	091900	61208130	5030	5030	5030	5030	115
603	20240403	091800	60629680	5030	5020	5040	5020	720
604	20240403	091700	57009780	5030	5030	5030	5030	5
605	20240403	091600	56984630	5030	5030	5030	5030	195
606	20240403	091500	56003780	5030	5030	5030	5030	1253
607	20240403	091400	49701190	5030	5030	5030	5030	254
608	20240403	091300	48423570	5030	5030	5030	5030	3544
609	20240403	091200	30597250	5040	5030	5040	5030	950
610	20240403	091100	25816460	5030	5040	5040	5030	142
611	20240403	091000	25100800	5040	5040	5040	5040	452
612	20240403	090900	22822720	5040	5030	5040	5030	1572
613	20240403	090800	14910130	5040	5050	5050	5030	884
614	20240403	090700	10455060	5040	5080	5080	5040	20
615	20240403	090600	10354070	5040	5040	5040	5040	0
616	20240403	090500	10354070	5040	5090	5090	5040	549
617	20240403	090400	7581040	5090	5060	5090	5060	331
618	20240403	090300	5906120	5100	5100	5100	5100	0
619	20240403	090200	5906120	5100	5100	5100	5100	1
620	20240403	090100	5901020	5100	5080	5100	5070	341
621	20240403	090000	4171110	5100	5100	5100	5090	817