KissMeData/010770/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	185100	22970475	2980	2980	2980	2980	524
3	20240409	185000	22970475	2980	2980	2980	2980	0
4	20240409	184900	22970475	2980	2980	2980	2980	0
5	20240409	184800	22970475	2980	2980	2980	2980	0
6	20240409	184700	22970475	2980	2980	2980	2980	0
7	20240409	184600	22970475	2980	2980	2980	2980	0
8	20240409	184500	22970475	2980	2980	2980	2980	0
9	20240409	184400	22970475	2980	2980	2980	2980	0
10	20240409	184300	22970475	2980	2980	2980	2980	0
11	20240409	184200	22970475	2980	2980	2980	2980	0
12	20240409	184100	22970475	2980	2980	2980	2980	0
13	20240409	184000	22970475	2980	2980	2980	2980	0
14	20240409	183900	22970475	2980	2980	2980	2980	0
15	20240409	183800	22970475	2980	2980	2980	2980	0
16	20240409	183700	22970475	2980	2980	2980	2980	0
17	20240409	183600	22970475	2980	2980	2980	2980	0
18	20240409	183500	22970475	2980	2980	2980	2980	0
19	20240409	183400	22970475	2980	2980	2980	2980	0
20	20240409	183300	22970475	2980	2980	2980	2980	0
21	20240409	183200	22970475	2980	2980	2980	2980	0
22	20240409	183100	22970475	2980	2980	2980	2980	0
23	20240409	183000	22970475	2980	2980	2980	2980	0
24	20240409	182900	22970475	2980	2980	2980	2980	0
25	20240409	182800	22970475	2980	2980	2980	2980	0
26	20240409	182700	22970475	2980	2980	2980	2980	0
27	20240409	182600	22970475	2980	2980	2980	2980	0
28	20240409	182500	22970475	2980	2980	2980	2980	0
29	20240409	182400	22970475	2980	2980	2980	2980	0
30	20240409	182300	22970475	2980	2980	2980	2980	0
31	20240409	182200	22970475	2980	2980	2980	2980	0
32	20240409	182100	22970475	2980	2980	2980	2980	524
33	20240409	182000	22970475	2980	2980	2980	2980	0
34	20240409	181900	22970475	2980	2980	2980	2980	0
35	20240409	181800	22970475	2980	2980	2980	2980	0
36	20240409	181700	22970475	2980	2980	2980	2980	0
37	20240409	181600	22970475	2980	2980	2980	2980	0
38	20240409	181500	22970475	2980	2980	2980	2980	0
39	20240409	181400	22970475	2980	2980	2980	2980	0
40	20240409	181300	22970475	2980	2980	2980	2980	0
41	20240409	181200	22970475	2980	2980	2980	2980	0
42	20240409	181100	22970475	2980	2980	2980	2980	0
43	20240409	181000	22970475	2980	2980	2980	2980	0
44	20240409	180900	22970475	2980	2980	2980	2980	0
45	20240409	180800	22970475	2980	2980	2980	2980	0
46	20240409	180700	22970475	2980	2980	2980	2980	0
47	20240409	180600	22970475	2980	2980	2980	2980	0
48	20240409	180500	22970475	2980	2980	2980	2980	0
49	20240409	180400	22970475	2980	2980	2980	2980	0
50	20240409	180300	22970475	2980	2980	2980	2980	0
51	20240409	180200	22970475	2980	2980	2980	2980	0
52	20240409	180100	22970475	2980	2980	2980	2980	0
53	20240409	180000	22970475	2980	2980	2980	2980	0
54	20240409	175900	22970475	2980	2980	2980	2980	0
55	20240409	175800	22970475	2980	2980	2980	2980	0
56	20240409	175700	22970475	2980	2980	2980	2980	0
57	20240409	175600	22970475	2980	2980	2980	2980	0
58	20240409	175500	22970475	2980	2980	2980	2980	0
59	20240409	175400	22970475	2980	2980	2980	2980	0
60	20240409	175300	22970475	2980	2980	2980	2980	0
61	20240409	175200	22970475	2980	2980	2980	2980	0
62	20240409	175100	22970475	2980	2980	2980	2980	524
63	20240409	175000	22970475	2980	2980	2980	2980	0
64	20240409	174900	22970475	2980	2980	2980	2980	0
65	20240409	174800	22970475	2980	2980	2980	2980	0
66	20240409	174700	22970475	2980	2980	2980	2980	0
67	20240409	174600	22970475	2980	2980	2980	2980	0
68	20240409	174500	22970475	2980	2980	2980	2980	0
69	20240409	174400	22970475	2980	2980	2980	2980	0
70	20240409	174300	22970475	2980	2980	2980	2980	0
71	20240409	174200	22970475	2980	2980	2980	2980	0
72	20240409	174100	22970475	2980	2980	2980	2980	0
73	20240409	174000	22970475	2980	2980	2980	2980	0
74	20240409	173900	22970475	2980	2980	2980	2980	0
75	20240409	173800	22970475	2980	2980	2980	2980	0
76	20240409	173700	22970475	2980	2980	2980	2980	0
77	20240409	173600	22970475	2980	2980	2980	2980	0
78	20240409	173500	22970475	2980	2980	2980	2980	0
79	20240409	173400	22970475	2980	2980	2980	2980	0
80	20240409	173300	22970475	2980	2980	2980	2980	0
81	20240409	173200	22970475	2980	2980	2980	2980	0
82	20240409	173100	22970475	2980	2980	2980	2980	0
83	20240409	173000	22970475	2980	2980	2980	2980	0
84	20240409	172900	22970475	2980	2980	2980	2980	0
85	20240409	172800	22970475	2980	2980	2980	2980	0
86	20240409	172700	22970475	2980	2980	2980	2980	0
87	20240409	172600	22970475	2980	2980	2980	2980	0
88	20240409	172500	22970475	2980	2980	2980	2980	0
89	20240409	172400	22970475	2980	2980	2980	2980	0
90	20240409	172300	22970475	2980	2980	2980	2980	0
91	20240409	172200	22970475	2980	2980	2980	2980	0
92	20240409	172100	22970475	2980	2980	2980	2980	524
93	20240409	172000	22970475	2980	2980	2980	2980	0
94	20240409	171900	22970475	2980	2980	2980	2980	0
95	20240409	171800	22970475	2980	2980	2980	2980	0
96	20240409	171700	22970475	2980	2980	2980	2980	0
97	20240409	171600	22970475	2980	2980	2980	2980	0
98	20240409	171500	22970475	2980	2980	2980	2980	0
99	20240409	171400	22970475	2980	2980	2980	2980	0
100	20240409	171300	22970475	2980	2980	2980	2980	0
101	20240409	171200	22970475	2980	2980	2980	2980	0
102	20240409	171100	22970475	2980	2980	2980	2980	0
103	20240409	171000	22970475	2980	2980	2980	2980	0
104	20240409	170900	22970475	2980	2980	2980	2980	0
105	20240409	170800	22970475	2980	2980	2980	2980	0
106	20240409	170700	22970475	2980	2980	2980	2980	0
107	20240409	170600	22970475	2980	2980	2980	2980	0
108	20240409	170500	22970475	2980	2980	2980	2980	0
109	20240409	170400	22970475	2980	2980	2980	2980	0
110	20240409	170300	22970475	2980	2980	2980	2980	0
111	20240409	170200	22970475	2980	2980	2980	2980	0
112	20240409	170100	22970475	2980	2980	2980	2980	0
113	20240409	170000	22970475	2980	2980	2980	2980	0
114	20240409	165900	22970475	2980	2980	2980	2980	0
115	20240409	165800	22970475	2980	2980	2980	2980	0
116	20240409	165700	22970475	2980	2980	2980	2980	0
117	20240409	165600	22970475	2980	2980	2980	2980	0
118	20240409	165500	22970475	2980	2980	2980	2980	0
119	20240409	165400	22970475	2980	2980	2980	2980	0
120	20240409	165300	22970475	2980	2980	2980	2980	0
121	20240409	165200	22970475	2980	2980	2980	2980	0
122	20240409	165100	22970475	2980	2980	2980	2980	524
123	20240409	165000	22970475	2980	2980	2980	2980	0
124	20240409	164900	22970475	2980	2980	2980	2980	0
125	20240409	164800	22970475	2980	2980	2980	2980	0
126	20240409	164700	22970475	2980	2980	2980	2980	0
127	20240409	164600	22970475	2980	2980	2980	2980	0
128	20240409	164500	22970475	2980	2980	2980	2980	0
129	20240409	164400	22970475	2980	2980	2980	2980	0
130	20240409	164300	22970475	2980	2980	2980	2980	0
131	20240409	164200	22970475	2980	2980	2980	2980	0
132	20240409	164100	22970475	2980	2980	2980	2980	0
133	20240409	164000	22970475	2980	2980	2980	2980	0
134	20240409	163900	22970475	2980	2980	2980	2980	0
135	20240409	163800	22970475	2980	2980	2980	2980	0
136	20240409	163700	22970475	2980	2980	2980	2980	0
137	20240409	163600	22970475	2980	2980	2980	2980	0
138	20240409	163500	22970475	2980	2980	2980	2980	0
139	20240409	163400	22970475	2980	2980	2980	2980	0
140	20240409	163300	22970475	2980	2980	2980	2980	0
141	20240409	163200	22970475	2980	2980	2980	2980	0
142	20240409	163100	22970475	2980	2980	2980	2980	0
143	20240409	163000	22970475	2980	2980	2980	2980	0
144	20240409	162900	22970475	2980	2980	2980	2980	0
145	20240409	162800	22970475	2980	2980	2980	2980	0
146	20240409	162700	22970475	2980	2980	2980	2980	0
147	20240409	162600	22970475	2980	2980	2980	2980	0
148	20240409	162500	22970475	2980	2980	2980	2980	0
149	20240409	162400	22970475	2980	2980	2980	2980	0
150	20240409	162300	22970475	2980	2980	2980	2980	0
151	20240409	162200	22970475	2980	2980	2980	2980	0
152	20240409	162100	22970475	2980	2980	2980	2980	524
153	20240409	162000	22970475	2980	2980	2980	2980	0
154	20240409	161900	22970475	2980	2980	2980	2980	0
155	20240409	161800	22970475	2980	2980	2980	2980	0
156	20240409	161700	22970475	2980	2980	2980	2980	0
157	20240409	161600	22970475	2980	2980	2980	2980	0
158	20240409	161500	22970475	2980	2980	2980	2980	0
159	20240409	161400	22970475	2980	2980	2980	2980	0
160	20240409	161300	22970475	2980	2980	2980	2980	0
161	20240409	161200	22970475	2980	2980	2980	2980	0
162	20240409	161100	22970475	2980	2980	2980	2980	0
163	20240409	161000	22970475	2980	2980	2980	2980	0
164	20240409	160900	22970475	2980	2980	2980	2980	0
165	20240409	160800	22970475	2980	2980	2980	2980	0
166	20240409	160700	22970475	2980	2980	2980	2980	0
167	20240409	160600	22970475	2980	2980	2980	2980	0
168	20240409	160500	22970475	2980	2980	2980	2980	0
169	20240409	160400	22970475	2980	2980	2980	2980	0
170	20240409	160300	22970475	2980	2980	2980	2980	0
171	20240409	160200	22970475	2980	2980	2980	2980	0
172	20240409	160100	22970475	2980	2980	2980	2980	0
173	20240409	160000	22970475	2980	2980	2980	2980	0
174	20240409	155900	22970475	2980	2980	2980	2980	0
175	20240409	155800	22970475	2980	2980	2980	2980	0
176	20240409	155700	22970475	2980	2980	2980	2980	0
177	20240409	155600	22970475	2980	2980	2980	2980	0
178	20240409	155500	22970475	2980	2980	2980	2980	0
179	20240409	155400	22970475	2980	2980	2980	2980	0
180	20240409	155300	22970475	2980	2980	2980	2980	0
181	20240409	155200	22970475	2980	2980	2980	2980	0
182	20240409	155100	22970475	2980	2980	2980	2980	524
183	20240409	155000	22970475	2980	2980	2980	2980	0
184	20240409	154900	22970475	2980	2980	2980	2980	0
185	20240409	154800	22970475	2980	2980	2980	2980	0
186	20240409	154700	22970475	2980	2980	2980	2980	0
187	20240409	154600	22970475	2980	2980	2980	2980	0
188	20240409	154500	22970475	2980	2980	2980	2980	0
189	20240409	154400	22970475	2980	2980	2980	2980	0
190	20240409	154300	22970475	2980	2980	2980	2980	0
191	20240409	154200	22970475	2980	2980	2980	2980	0
192	20240409	154100	22970475	2980	2980	2980	2980	0
193	20240409	154000	22970475	2980	2980	2980	2980	0
194	20240409	153900	22970475	2980	2980	2980	2980	0
195	20240409	153800	22970475	2980	2980	2980	2980	0
196	20240409	153700	22970475	2980	2980	2980	2980	0
197	20240409	153600	22970475	2980	2980	2980	2980	0
198	20240409	153500	22970475	2980	2980	2980	2980	0
199	20240409	153400	22970475	2980	2980	2980	2980	0
200	20240409	153300	22970475	2980	2980	2980	2980	0
201	20240409	153200	22970475	2980	2980	2980	2980	0
202	20240409	153100	22970475	2980	2980	2980	2980	0
203	20240409	153000	22970475	2980	2980	2980	2980	524
204	20240409	152900	21408955	2980	2980	2980	2980	0
205	20240409	152800	21408955	2980	2980	2980	2980	0
206	20240409	152700	21408955	2980	2980	2980	2980	0
207	20240409	152600	21408955	2980	2980	2980	2980	0
208	20240409	152500	21408955	2980	2980	2980	2980	0
209	20240409	152400	21408955	2980	2980	2980	2980	0
210	20240409	152300	21408955	2980	2980	2980	2980	0
211	20240409	152200	21408955	2980	2980	2980	2980	0
212	20240409	152100	21408955	2980	2980	2980	2980	0
213	20240409	152000	21408955	2980	2980	2980	2980	0
214	20240409	151900	21408955	2980	2980	2980	2980	0
215	20240409	151800	21408955	2980	2980	2980	2980	0
216	20240409	151700	21408955	2980	2980	2980	2980	0
217	20240409	151600	21408955	2980	2980	2980	2980	4
218	20240409	151500	21397035	2980	2980	2980	2980	2
219	20240409	151400	21391075	2980	2980	2980	2980	0
220	20240409	151300	21391075	2980	2980	2980	2980	0
221	20240409	151200	21391075	2980	2980	2980	2980	0
222	20240409	151100	21391075	2980	2980	2980	2980	0
223	20240409	151000	21391075	2980	2980	2980	2980	0
224	20240409	150900	21391075	2980	2980	2980	2980	0
225	20240409	150800	21391075	2980	2980	2980	2980	1
226	20240409	150700	21388095	2990	2990	2990	2990	0
227	20240409	150600	21388095	2990	2990	2990	2990	0
228	20240409	150500	21388095	2990	2990	2990	2990	0
229	20240409	150400	21388095	2990	2990	2990	2990	0
230	20240409	150300	21388095	2990	2990	2990	2990	0
231	20240409	150200	21388095	2990	2990	2990	2990	0
232	20240409	150100	21388095	2990	2990	2990	2990	0
233	20240409	150000	21388095	2990	2990	2990	2990	0
234	20240409	145900	21388095	2990	2990	2990	2990	0
235	20240409	145800	21388095	2990	2990	2990	2990	0
236	20240409	145700	21388095	2990	2990	2990	2990	0
237	20240409	145600	21388095	2990	2990	2990	2990	0
238	20240409	145500	21388095	2990	2990	2990	2990	0
239	20240409	145400	21388095	2990	2990	2990	2990	0
240	20240409	145300	21388095	2990	2990	2990	2990	0
241	20240409	145200	21388095	2990	2990	2990	2990	0
242	20240409	145100	21388095	2990	2990	2990	2990	367
243	20240409	145000	20290765	2990	2990	2990	2990	0
244	20240409	144900	20290765	2990	2990	2990	2990	0
245	20240409	144800	20290765	2990	2990	2990	2990	0
246	20240409	144700	20290765	2990	2990	2990	2990	0
247	20240409	144600	20290765	2990	2990	2990	2990	0
248	20240409	144500	20290765	2990	2990	2990	2990	0
249	20240409	144400	20290765	2990	2990	2990	2990	0
250	20240409	144300	20290765	2990	2990	2990	2990	0
251	20240409	144200	20290765	2990	2990	2990	2990	0
252	20240409	144100	20290765	2990	2990	2990	2990	0
253	20240409	144000	20290765	2990	2990	2990	2990	0
254	20240409	143900	20290765	2990	2990	2990	2990	0
255	20240409	143800	20290765	2990	2990	2990	2990	1
256	20240409	143700	20287775	2975	2975	2975	2975	0
257	20240409	143600	20287775	2975	2975	2975	2975	0
258	20240409	143500	20287775	2975	2975	2975	2975	0
259	20240409	143400	20287775	2975	2975	2975	2975	0
260	20240409	143300	20287775	2975	2975	2975	2975	0
261	20240409	143200	20287775	2975	2975	2975	2975	0
262	20240409	143100	20287775	2975	2990	2990	2975	12
263	20240409	143000	20251985	2990	2990	2990	2990	10
264	20240409	142900	20222085	2975	2975	2975	2975	0
265	20240409	142800	20222085	2975	2975	2975	2975	0
266	20240409	142700	20222085	2975	2975	2975	2975	0
267	20240409	142600	20222085	2975	2975	2975	2975	31
268	20240409	142500	20129860	2975	2975	2975	2975	0
269	20240409	142400	20129860	2975	2975	2975	2975	0
270	20240409	142300	20129860	2975	2975	2975	2975	0
271	20240409	142200	20129860	2975	2975	2975	2975	0
272	20240409	142100	20129860	2975	2975	2975	2975	0
273	20240409	142000	20129860	2975	2980	2980	2975	374
274	20240409	141900	19016460	2975	2975	2975	2975	0
275	20240409	141800	19016460	2975	2975	2975	2975	0
276	20240409	141700	19016460	2975	2975	2975	2975	0
277	20240409	141600	19016460	2975	2975	2975	2975	0
278	20240409	141500	19016460	2975	2975	2975	2975	0
279	20240409	141400	19016460	2975	2975	2975	2975	0
280	20240409	141300	19016460	2975	2975	2975	2975	0
281	20240409	141200	19016460	2975	2975	2975	2975	0
282	20240409	141100	19016460	2975	2975	2975	2975	0
283	20240409	141000	19016460	2975	2975	2975	2975	0
284	20240409	140900	19016460	2975	2975	2975	2975	0
285	20240409	140800	19016460	2975	2975	2975	2975	0
286	20240409	140700	19016460	2975	2975	2975	2975	0
287	20240409	140600	19016460	2975	2975	2975	2975	0
288	20240409	140500	19016460	2975	2975	2975	2975	0
289	20240409	140400	19016460	2975	2975	2975	2975	0
290	20240409	140300	19016460	2975	2975	2975	2975	0
291	20240409	140200	19016460	2975	2975	2975	2975	0
292	20240409	140100	19016460	2975	2975	2975	2975	0
293	20240409	140000	19016460	2975	2975	2975	2975	0
294	20240409	135900	19016460	2975	2975	2975	2975	0
295	20240409	135800	19016460	2975	2975	2975	2975	0
296	20240409	135700	19016460	2975	2975	2975	2975	0
297	20240409	135600	19016460	2975	2975	2975	2975	0
298	20240409	135500	19016460	2975	2975	2975	2975	0
299	20240409	135400	19016460	2975	2975	2975	2975	0
300	20240409	135300	19016460	2975	2975	2975	2975	0
301	20240409	135200	19016460	2975	2975	2975	2975	0
302	20240409	135100	19016460	2975	2975	2975	2975	0
303	20240409	135000	19016460	2975	2975	2975	2975	0
304	20240409	134900	19016460	2975	2975	2975	2975	1
305	20240409	134800	19013485	2975	2975	2975	2975	0
306	20240409	134700	19013485	2975	2975	2975	2975	0
307	20240409	134600	19013485	2975	2975	2975	2975	0
308	20240409	134500	19013485	2975	2975	2975	2975	0
309	20240409	134400	19013485	2975	2975	2975	2975	0
310	20240409	134300	19013485	2975	2975	2975	2975	0
311	20240409	134200	19013485	2975	2975	2975	2975	0
312	20240409	134100	19013485	2975	2975	2975	2975	0
313	20240409	134000	19013485	2975	2975	2975	2975	0
314	20240409	133900	19013485	2975	2975	2975	2975	0
315	20240409	133800	19013485	2975	2975	2975	2975	0
316	20240409	133700	19013485	2975	2975	2975	2975	0
317	20240409	133600	19013485	2975	2975	2975	2975	0
318	20240409	133500	19013485	2975	2975	2975	2975	0
319	20240409	133400	19013485	2975	2975	2975	2975	0
320	20240409	133300	19013485	2975	2975	2975	2975	0
321	20240409	133200	19013485	2975	2975	2975	2975	0
322	20240409	133100	19013485	2975	2975	2975	2975	0
323	20240409	133000	19013485	2975	2975	2975	2975	375
324	20240409	132900	17897860	2990	2990	2990	2990	0
325	20240409	132800	17897860	2990	2990	2990	2990	0
326	20240409	132700	17897860	2990	2990	2990	2990	0
327	20240409	132600	17897860	2990	2990	2990	2990	0
328	20240409	132500	17897860	2990	2990	2990	2990	0
329	20240409	132400	17897860	2990	2990	2990	2990	0
330	20240409	132300	17897860	2990	2990	2990	2990	0
331	20240409	132200	17897860	2990	2990	2990	2990	0
332	20240409	132100	17897860	2990	2985	2990	2985	20
333	20240409	132000	17838065	2975	2975	2975	2975	0
334	20240409	131900	17838065	2975	2975	2975	2975	0
335	20240409	131800	17838065	2975	2975	2975	2975	0
336	20240409	131700	17838065	2975	2975	2975	2975	0
337	20240409	131600	17838065	2975	2975	2975	2975	0
338	20240409	131500	17838065	2975	2975	2975	2975	0
339	20240409	131400	17838065	2975	2975	2975	2975	0
340	20240409	131300	17838065	2975	2975	2975	2975	0
341	20240409	131200	17838065	2975	2975	2975	2975	0
342	20240409	131100	17838065	2975	2975	2975	2975	0
343	20240409	131000	17838065	2975	2975	2975	2975	0
344	20240409	130900	17838065	2975	2975	2975	2975	0
345	20240409	130800	17838065	2975	2975	2975	2975	0
346	20240409	130700	17838065	2975	2975	2975	2975	0
347	20240409	130600	17838065	2975	2975	2975	2975	0
348	20240409	130500	17838065	2975	2975	2975	2975	0
349	20240409	130400	17838065	2975	2975	2975	2975	0
350	20240409	130300	17838065	2975	2975	2975	2975	0
351	20240409	130200	17838065	2975	2975	2975	2975	0
352	20240409	130100	17838065	2975	2975	2975	2975	0
353	20240409	130000	17838065	2975	2975	2975	2975	0
354	20240409	125900	17838065	2975	2975	2975	2975	0
355	20240409	125800	17838065	2975	2975	2975	2975	0
356	20240409	125700	17838065	2975	2975	2975	2975	0
357	20240409	125600	17838065	2975	2975	2975	2975	0
358	20240409	125500	17838065	2975	2975	2975	2975	0
359	20240409	125400	17838065	2975	2975	2975	2975	0
360	20240409	125300	17838065	2975	2975	2975	2975	0
361	20240409	125200	17838065	2975	2975	2975	2975	0
362	20240409	125100	17838065	2975	2975	2975	2975	0
363	20240409	125000	17838065	2975	2975	2975	2975	0
364	20240409	124900	17838065	2975	2975	2975	2975	0
365	20240409	124800	17838065	2975	2975	2975	2975	0
366	20240409	124700	17838065	2975	2975	2975	2975	0
367	20240409	124600	17838065	2975	2975	2975	2975	0
368	20240409	124500	17838065	2975	2975	2975	2975	0
369	20240409	124400	17838065	2975	2975	2975	2975	0
370	20240409	124300	17838065	2975	2975	2975	2975	0
371	20240409	124200	17838065	2975	2975	2975	2975	0
372	20240409	124100	17838065	2975	2975	2975	2975	0
373	20240409	124000	17838065	2975	2985	2985	2975	375
374	20240409	123900	16721300	2990	2990	2990	2990	0
375	20240409	123800	16721300	2990	2990	2990	2990	0
376	20240409	123700	16721300	2990	2990	2990	2990	0
377	20240409	123600	16721300	2990	2990	2990	2990	0
378	20240409	123500	16721300	2990	2990	2990	2990	0
379	20240409	123400	16721300	2990	2990	2990	2990	0
380	20240409	123300	16721300	2990	2990	2990	2990	0
381	20240409	123200	16721300	2990	2990	2990	2990	0
382	20240409	123100	16721300	2990	2990	2990	2990	0
383	20240409	123000	16721300	2990	2990	2990	2990	0
384	20240409	122900	16721300	2990	2990	2990	2990	0
385	20240409	122800	16721300	2990	2990	2990	2990	0
386	20240409	122700	16721300	2990	2990	2990	2990	0
387	20240409	122600	16721300	2990	2990	2990	2990	0
388	20240409	122500	16721300	2990	2990	2990	2990	0
389	20240409	122400	16721300	2990	2990	2990	2990	0
390	20240409	122300	16721300	2990	2990	2990	2990	0
391	20240409	122200	16721300	2990	2990	2990	2990	0
392	20240409	122100	16721300	2990	2990	2990	2990	0
393	20240409	122000	16721300	2990	2990	2990	2990	0
394	20240409	121900	16721300	2990	2990	2990	2990	0
395	20240409	121800	16721300	2990	2990	2990	2990	0
396	20240409	121700	16721300	2990	2990	2990	2990	0
397	20240409	121600	16721300	2990	2990	2990	2990	0
398	20240409	121500	16721300	2990	2990	2990	2990	0
399	20240409	121400	16721300	2990	2990	2990	2990	0
400	20240409	121300	16721300	2990	2990	2990	2990	0
401	20240409	121200	16721300	2990	2990	2990	2990	20
402	20240409	121100	16661500	2980	2980	2980	2980	0
403	20240409	121000	16661500	2980	2980	2980	2980	0
404	20240409	120900	16661500	2980	2980	2980	2980	0
405	20240409	120800	16661500	2980	2980	2980	2980	0
406	20240409	120700	16661500	2980	2980	2980	2980	0
407	20240409	120600	16661500	2980	2980	2980	2980	1
408	20240409	120500	16658520	2975	2975	2975	2975	0
409	20240409	120400	16658520	2975	2975	2975	2975	0
410	20240409	120300	16658520	2975	2975	2975	2975	0
411	20240409	120200	16658520	2975	2975	2975	2975	0
412	20240409	120100	16658520	2975	2975	2975	2975	0
413	20240409	120000	16658520	2975	2975	2975	2975	0
414	20240409	115900	16658520	2975	2975	2975	2975	0
415	20240409	115800	16658520	2975	2975	2975	2975	0
416	20240409	115700	16658520	2975	2975	2975	2975	0
417	20240409	115600	16658520	2975	2975	2975	2975	0
418	20240409	115500	16658520	2975	2975	2975	2975	0
419	20240409	115400	16658520	2975	2975	2975	2975	0
420	20240409	115300	16658520	2975	2975	2975	2975	150
421	20240409	115200	16212270	2975	2975	2975	2975	0
422	20240409	115100	16212270	2975	2975	2975	2975	0
423	20240409	115000	16212270	2975	2980	2980	2975	375
424	20240409	114900	15095895	2990	2990	2990	2990	0
425	20240409	114800	15095895	2990	2990	2990	2990	0
426	20240409	114700	15095895	2990	2990	2990	2990	78
427	20240409	114600	14862675	2980	2980	2980	2980	0
428	20240409	114500	14862675	2980	2980	2980	2980	0
429	20240409	114400	14862675	2980	2980	2980	2980	50
430	20240409	114300	14713675	2980	2980	2980	2980	0
431	20240409	114200	14713675	2980	2980	2980	2980	0
432	20240409	114100	14713675	2980	2980	2980	2980	3
433	20240409	114000	14704735	2980	2980	2980	2980	1
434	20240409	113900	14701755	2975	2975	2975	2975	0
435	20240409	113800	14701755	2975	2975	2975	2975	0
436	20240409	113700	14701755	2975	2975	2975	2975	20
437	20240409	113600	14642255	2980	2980	2980	2980	0
438	20240409	113500	14642255	2980	2980	2980	2980	54
439	20240409	113400	14481335	2980	2980	2980	2980	0
440	20240409	113300	14481335	2980	2980	2980	2980	146
441	20240409	113200	14046255	2990	2990	2990	2990	0
442	20240409	113100	14046255	2990	2990	2990	2990	0
443	20240409	113000	14046255	2990	2990	2990	2990	8
444	20240409	112900	14022335	2990	2990	2990	2990	1
445	20240409	112800	14019345	2980	2980	2980	2980	0
446	20240409	112700	14019345	2980	2980	2980	2980	0
447	20240409	112600	14019345	2980	2980	2980	2980	0
448	20240409	112500	14019345	2980	2980	2980	2980	4
449	20240409	112400	14007425	2990	2990	2990	2990	0
450	20240409	112300	14007425	2990	2990	2990	2990	1
451	20240409	112200	14004435	2980	2980	2980	2980	0
452	20240409	112100	14004435	2980	2980	2980	2980	0
453	20240409	112000	14004435	2980	2980	2980	2980	300
454	20240409	111900	13110435	2980	2980	2980	2980	0
455	20240409	111800	13110435	2980	2980	2980	2980	0
456	20240409	111700	13110435	2980	2980	2980	2980	0
457	20240409	111600	13110435	2980	2980	2980	2980	0
458	20240409	111500	13110435	2980	2980	2980	2980	0
459	20240409	111400	13110435	2980	2980	2980	2980	0
460	20240409	111300	13110435	2980	2980	2980	2980	0
461	20240409	111200	13110435	2980	2980	2980	2980	0
462	20240409	111100	13110435	2980	2980	2980	2980	0
463	20240409	111000	13110435	2980	2980	2980	2980	0
464	20240409	110900	13110435	2980	2980	2980	2980	0
465	20240409	110800	13110435	2980	2980	2980	2980	1
466	20240409	110700	13107455	2980	2980	2980	2980	0
467	20240409	110600	13107455	2980	2980	2980	2980	0
468	20240409	110500	13107455	2980	2980	2980	2980	0
469	20240409	110400	13107455	2980	2980	2980	2980	0
470	20240409	110300	13107455	2980	2980	2980	2980	0
471	20240409	110200	13107455	2980	2980	2980	2980	0
472	20240409	110100	13107455	2980	2980	2980	2980	0
473	20240409	110000	13107455	2980	2980	2980	2980	375
474	20240409	105900	11989955	2980	2980	2980	2980	0
475	20240409	105800	11989955	2980	2980	2980	2980	0
476	20240409	105700	11989955	2980	2980	2980	2980	0
477	20240409	105600	11989955	2980	2980	2980	2980	0
478	20240409	105500	11989955	2980	2980	2980	2980	100
479	20240409	105400	11691955	2980	2980	2980	2980	0
480	20240409	105300	11691955	2980	2980	2980	2980	0
481	20240409	105200	11691955	2980	2980	2980	2980	0
482	20240409	105100	11691955	2980	2980	2980	2980	0
483	20240409	105000	11691955	2980	2980	2980	2980	0
484	20240409	104900	11691955	2980	2980	2980	2980	0
485	20240409	104800	11691955	2980	2980	2980	2980	0
486	20240409	104700	11691955	2980	2980	2980	2980	0
487	20240409	104600	11691955	2980	2980	2980	2980	0
488	20240409	104500	11691955	2980	2980	2980	2980	0
489	20240409	104400	11691955	2980	2980	2980	2980	0
490	20240409	104300	11691955	2980	2980	2980	2980	0
491	20240409	104200	11691955	2980	2980	2980	2980	300
492	20240409	104100	10797955	3000	3000	3000	3000	0
493	20240409	104000	10797955	3000	3000	3000	3000	0
494	20240409	103900	10797955	3000	3000	3000	3000	0
495	20240409	103800	10797955	3000	3000	3000	3000	0
496	20240409	103700	10797955	3000	3000	3000	3000	0
497	20240409	103600	10797955	3000	3000	3000	3000	0
498	20240409	103500	10797955	3000	3000	3000	3000	0
499	20240409	103400	10797955	3000	3000	3000	3000	0
500	20240409	103300	10797955	3000	3000	3000	3000	0
501	20240409	103200	10797955	3000	3000	3000	3000	0
502	20240409	103100	10797955	3000	3000	3000	3000	0
503	20240409	103000	10797955	3000	3000	3000	3000	0
504	20240409	102900	10797955	3000	3000	3000	3000	0
505	20240409	102800	10797955	3000	3000	3000	3000	0
506	20240409	102700	10797955	3000	3000	3000	3000	0
507	20240409	102600	10797955	3000	3000	3000	3000	0
508	20240409	102500	10797955	3000	3000	3000	3000	0
509	20240409	102400	10797955	3000	3000	3000	3000	0
510	20240409	102300	10797955	3000	3000	3000	3000	0
511	20240409	102200	10797955	3000	3000	3000	3000	0
512	20240409	102100	10797955	3000	3000	3000	3000	1
513	20240409	102000	10794955	3000	3000	3000	3000	0
514	20240409	101900	10794955	3000	3000	3000	3000	0
515	20240409	101800	10794955	3000	3000	3000	3000	0
516	20240409	101700	10794955	3000	3000	3000	3000	0
517	20240409	101600	10794955	3000	3000	3000	3000	0
518	20240409	101500	10794955	3000	3000	3000	3000	0
519	20240409	101400	10794955	3000	3000	3000	3000	0
520	20240409	101300	10794955	3000	3000	3000	3000	0
521	20240409	101200	10794955	3000	3000	3000	3000	0
522	20240409	101100	10794955	3000	3000	3000	3000	0
523	20240409	101000	10794955	3000	3000	3000	3000	0
524	20240409	100900	10794955	3000	3000	3000	3000	0
525	20240409	100800	10794955	3000	3000	3000	3000	1
526	20240409	100700	10791955	2980	2980	2980	2980	1
527	20240409	100600	10788975	2980	2980	2980	2980	0
528	20240409	100500	10788975	2980	2980	2980	2980	494
529	20240409	100400	9316855	2975	2980	2980	2975	402
530	20240409	100300	8118900	2980	2980	2980	2980	500
531	20240409	100200	6628900	2980	2980	2980	2980	424
532	20240409	100100	5365380	2980	2980	2980	2980	0
533	20240409	100000	5365380	2980	2980	2980	2980	0
534	20240409	095900	5365380	2980	2980	2980	2980	0
535	20240409	095800	5365380	2980	2980	2980	2980	331
536	20240409	095700	4379000	2975	2975	2975	2975	0
537	20240409	095600	4379000	2975	2975	2975	2975	0
538	20240409	095500	4379000	2975	2975	2975	2975	0
539	20240409	095400	4379000	2975	2975	2975	2975	0
540	20240409	095300	4379000	2975	2980	2980	2975	474
541	20240409	095200	2967425	2980	2980	2980	2980	0
542	20240409	095100	2967425	2980	2985	2985	2980	300
543	20240409	095000	2071975	3000	3000	3000	3000	0
544	20240409	094900	2071975	3000	3000	3000	3000	0
545	20240409	094800	2071975	3000	3000	3000	3000	0
546	20240409	094700	2071975	3000	3000	3000	3000	1
547	20240409	094600	2068975	3000	3000	3000	3000	3
548	20240409	094500	2059975	3000	3000	3000	3000	0
549	20240409	094400	2059975	3000	3000	3000	3000	0
550	20240409	094300	2059975	3000	3000	3000	3000	0
551	20240409	094200	2059975	3000	3000	3000	3000	18
552	20240409	094100	2005975	3000	3000	3000	3000	333
553	20240409	094000	1006975	3000	3000	3000	3000	0
554	20240409	093900	1006975	3000	3000	3000	3000	6
555	20240409	093800	988975	3000	3000	3000	3000	0
556	20240409	093700	988975	3000	3000	3000	3000	1
557	20240409	093600	985975	3000	3000	3000	3000	0
558	20240409	093500	985975	3000	3000	3000	3000	0
559	20240409	093400	985975	3000	3000	3000	3000	2
560	20240409	093300	979975	3000	3000	3000	3000	1
561	20240409	093200	976975	2980	2980	2980	2980	0
562	20240409	093100	976975	2980	2980	2980	2980	0
563	20240409	093000	976975	2980	2980	2980	2980	0
564	20240409	092900	976975	2980	2980	2980	2980	0
565	20240409	092800	976975	2980	2980	2980	2980	0
566	20240409	092700	976975	2980	2980	2980	2980	0
567	20240409	092600	976975	2980	2980	2980	2980	0
568	20240409	092500	976975	2980	2980	2980	2980	0
569	20240409	092400	976975	2980	2980	2980	2980	0
570	20240409	092300	976975	2980	2980	2980	2980	0
571	20240409	092200	976975	2980	2980	2980	2980	0
572	20240409	092100	976975	2980	2980	2980	2980	0
573	20240409	092000	976975	2980	2980	2980	2980	0
574	20240409	091900	976975	2980	3000	3000	2980	17
575	20240409	091800	926215	2975	2985	2985	2975	200
576	20240409	091700	331070	2985	2985	2985	2985	18
577	20240409	091600	277340	3000	3000	3000	3000	0
578	20240409	091500	277340	3000	3000	3000	3000	0
579	20240409	091400	277340	3000	3000	3000	3000	3
580	20240409	091300	268340	3000	3000	3000	3000	0
581	20240409	091200	268340	3000	3000	3000	3000	0
582	20240409	091100	268340	3000	3000	3000	3000	10
583	20240409	091000	238340	3000	3000	3000	3000	0
584	20240409	090900	238340	3000	3000	3000	3000	0
585	20240409	090800	238340	3000	3000	3000	3000	0
586	20240409	090700	238340	3000	3000	3000	3000	0
587	20240409	090600	238340	3000	3000	3000	3000	0
588	20240409	090500	238340	3000	3000	3000	3000	0
589	20240409	090400	238340	3000	3000	3000	3000	0
590	20240409	090300	238340	3000	3000	3000	3000	7
591	20240409	090200	217340	2995	2980	2995	2980	13
592	20240409	090100	178525	2975	3000	3000	2975	9
593	20240409	090000	151725	2975	2975	2975	2975	51