KissMeData/066130/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	193100	65123425	4985	4985	4985	4985	70
3	20240411	193000	65123425	4985	4985	4985	4985	0
4	20240411	192900	65123425	4985	4985	4985	4985	0
5	20240411	192800	65123425	4985	4985	4985	4985	0
6	20240411	192700	65123425	4985	4985	4985	4985	0
7	20240411	192600	65123425	4985	4985	4985	4985	0
8	20240411	192500	65123425	4985	4985	4985	4985	0
9	20240411	192400	65123425	4985	4985	4985	4985	0
10	20240411	192300	65123425	4985	4985	4985	4985	0
11	20240411	192200	65123425	4985	4985	4985	4985	0
12	20240411	192100	65123425	4985	4985	4985	4985	0
13	20240411	192000	65123425	4985	4985	4985	4985	0
14	20240411	191900	65123425	4985	4985	4985	4985	0
15	20240411	191800	65123425	4985	4985	4985	4985	0
16	20240411	191700	65123425	4985	4985	4985	4985	0
17	20240411	191600	65123425	4985	4985	4985	4985	0
18	20240411	191500	65123425	4985	4985	4985	4985	0
19	20240411	191400	65123425	4985	4985	4985	4985	0
20	20240411	191300	65123425	4985	4985	4985	4985	0
21	20240411	191200	65123425	4985	4985	4985	4985	0
22	20240411	191100	65123425	4985	4985	4985	4985	0
23	20240411	191000	65123425	4985	4985	4985	4985	0
24	20240411	190900	65123425	4985	4985	4985	4985	0
25	20240411	190800	65123425	4985	4985	4985	4985	0
26	20240411	190700	65123425	4985	4985	4985	4985	0
27	20240411	190600	65123425	4985	4985	4985	4985	0
28	20240411	190500	65123425	4985	4985	4985	4985	0
29	20240411	190400	65123425	4985	4985	4985	4985	0
30	20240411	190300	65123425	4985	4985	4985	4985	0
31	20240411	190200	65123425	4985	4985	4985	4985	0
32	20240411	190100	65123425	4985	4985	4985	4985	70
33	20240411	190000	65123425	4985	4985	4985	4985	0
34	20240411	185900	65123425	4985	4985	4985	4985	0
35	20240411	185800	65123425	4985	4985	4985	4985	0
36	20240411	185700	65123425	4985	4985	4985	4985	0
37	20240411	185600	65123425	4985	4985	4985	4985	0
38	20240411	185500	65123425	4985	4985	4985	4985	0
39	20240411	185400	65123425	4985	4985	4985	4985	0
40	20240411	185300	65123425	4985	4985	4985	4985	0
41	20240411	185200	65123425	4985	4985	4985	4985	0
42	20240411	185100	65123425	4985	4985	4985	4985	0
43	20240411	185000	65123425	4985	4985	4985	4985	0
44	20240411	184900	65123425	4985	4985	4985	4985	0
45	20240411	184800	65123425	4985	4985	4985	4985	0
46	20240411	184700	65123425	4985	4985	4985	4985	0
47	20240411	184600	65123425	4985	4985	4985	4985	0
48	20240411	184500	65123425	4985	4985	4985	4985	0
49	20240411	184400	65123425	4985	4985	4985	4985	0
50	20240411	184300	65123425	4985	4985	4985	4985	0
51	20240411	184200	65123425	4985	4985	4985	4985	0
52	20240411	184100	65123425	4985	4985	4985	4985	0
53	20240411	184000	65123425	4985	4985	4985	4985	0
54	20240411	183900	65123425	4985	4985	4985	4985	0
55	20240411	183800	65123425	4985	4985	4985	4985	0
56	20240411	183700	65123425	4985	4985	4985	4985	0
57	20240411	183600	65123425	4985	4985	4985	4985	0
58	20240411	183500	65123425	4985	4985	4985	4985	0
59	20240411	183400	65123425	4985	4985	4985	4985	0
60	20240411	183300	65123425	4985	4985	4985	4985	0
61	20240411	183200	65123425	4985	4985	4985	4985	0
62	20240411	183100	65123425	4985	4985	4985	4985	70
63	20240411	183000	65123425	4985	4985	4985	4985	0
64	20240411	182900	65123425	4985	4985	4985	4985	0
65	20240411	182800	65123425	4985	4985	4985	4985	0
66	20240411	182700	65123425	4985	4985	4985	4985	0
67	20240411	182600	65123425	4985	4985	4985	4985	0
68	20240411	182500	65123425	4985	4985	4985	4985	0
69	20240411	182400	65123425	4985	4985	4985	4985	0
70	20240411	182300	65123425	4985	4985	4985	4985	0
71	20240411	182200	65123425	4985	4985	4985	4985	0
72	20240411	182100	65123425	4985	4985	4985	4985	0
73	20240411	182000	65123425	4985	4985	4985	4985	0
74	20240411	181900	65123425	4985	4985	4985	4985	0
75	20240411	181800	65123425	4985	4985	4985	4985	0
76	20240411	181700	65123425	4985	4985	4985	4985	0
77	20240411	181600	65123425	4985	4985	4985	4985	0
78	20240411	181500	65123425	4985	4985	4985	4985	0
79	20240411	181400	65123425	4985	4985	4985	4985	0
80	20240411	181300	65123425	4985	4985	4985	4985	0
81	20240411	181200	65123425	4985	4985	4985	4985	0
82	20240411	181100	65123425	4985	4985	4985	4985	0
83	20240411	181000	65123425	4985	4985	4985	4985	0
84	20240411	180900	65123425	4985	4985	4985	4985	0
85	20240411	180800	65123425	4985	4985	4985	4985	0
86	20240411	180700	65123425	4985	4985	4985	4985	0
87	20240411	180600	65123425	4985	4985	4985	4985	0
88	20240411	180500	65123425	4985	4985	4985	4985	0
89	20240411	180400	65123425	4985	4985	4985	4985	0
90	20240411	180300	65123425	4985	4985	4985	4985	0
91	20240411	180200	65123425	4985	4985	4985	4985	0
92	20240411	180100	65123425	4985	4985	4985	4985	70
93	20240411	180000	65123425	4985	4985	4985	4985	0
94	20240411	175900	65123425	4985	4985	4985	4985	0
95	20240411	175800	65123425	4985	4985	4985	4985	0
96	20240411	175700	65123425	4985	4985	4985	4985	0
97	20240411	175600	65123425	4985	4985	4985	4985	0
98	20240411	175500	65123425	4985	4985	4985	4985	0
99	20240411	175400	65123425	4985	4985	4985	4985	0
100	20240411	175300	65123425	4985	4985	4985	4985	0
101	20240411	175200	65123425	4985	4985	4985	4985	0
102	20240411	175100	65123425	4985	4985	4985	4985	0
103	20240411	175000	65123425	4985	4985	4985	4985	0
104	20240411	174900	65123425	4985	4985	4985	4985	0
105	20240411	174800	65123425	4985	4985	4985	4985	0
106	20240411	174700	65123425	4985	4985	4985	4985	0
107	20240411	174600	65123425	4985	4985	4985	4985	0
108	20240411	174500	65123425	4985	4985	4985	4985	0
109	20240411	174400	65123425	4985	4985	4985	4985	0
110	20240411	174300	65123425	4985	4985	4985	4985	0
111	20240411	174200	65123425	4985	4985	4985	4985	0
112	20240411	174100	65123425	4985	4985	4985	4985	0
113	20240411	174000	65123425	4985	4985	4985	4985	0
114	20240411	173900	65123425	4985	4985	4985	4985	0
115	20240411	173800	65123425	4985	4985	4985	4985	0
116	20240411	173700	65123425	4985	4985	4985	4985	0
117	20240411	173600	65123425	4985	4985	4985	4985	0
118	20240411	173500	65123425	4985	4985	4985	4985	0
119	20240411	173400	65123425	4985	4985	4985	4985	0
120	20240411	173300	65123425	4985	4985	4985	4985	0
121	20240411	173200	65123425	4985	4985	4985	4985	0
122	20240411	173100	65123425	4985	4985	4985	4985	70
123	20240411	173000	65123425	4985	4985	4985	4985	0
124	20240411	172900	65123425	4985	4985	4985	4985	0
125	20240411	172800	65123425	4985	4985	4985	4985	0
126	20240411	172700	65123425	4985	4985	4985	4985	0
127	20240411	172600	65123425	4985	4985	4985	4985	0
128	20240411	172500	65123425	4985	4985	4985	4985	0
129	20240411	172400	65123425	4985	4985	4985	4985	0
130	20240411	172300	65123425	4985	4985	4985	4985	0
131	20240411	172200	65123425	4985	4985	4985	4985	0
132	20240411	172100	65123425	4985	4985	4985	4985	0
133	20240411	172000	65123425	4985	4985	4985	4985	0
134	20240411	171900	65123425	4985	4985	4985	4985	0
135	20240411	171800	65123425	4985	4985	4985	4985	0
136	20240411	171700	65123425	4985	4985	4985	4985	0
137	20240411	171600	65123425	4985	4985	4985	4985	0
138	20240411	171500	65123425	4985	4985	4985	4985	0
139	20240411	171400	65123425	4985	4985	4985	4985	0
140	20240411	171300	65123425	4985	4985	4985	4985	0
141	20240411	171200	65123425	4985	4985	4985	4985	0
142	20240411	171100	65123425	4985	4985	4985	4985	0
143	20240411	171000	65123425	4985	4985	4985	4985	0
144	20240411	170900	65123425	4985	4985	4985	4985	0
145	20240411	170800	65123425	4985	4985	4985	4985	0
146	20240411	170700	65123425	4985	4985	4985	4985	0
147	20240411	170600	65123425	4985	4985	4985	4985	0
148	20240411	170500	65123425	4985	4985	4985	4985	0
149	20240411	170400	65123425	4985	4985	4985	4985	0
150	20240411	170300	65123425	4985	4985	4985	4985	0
151	20240411	170200	65123425	4985	4985	4985	4985	0
152	20240411	170100	65123425	4985	4985	4985	4985	70
153	20240411	170000	65123425	4985	4985	4985	4985	0
154	20240411	165900	65123425	4985	4985	4985	4985	0
155	20240411	165800	65123425	4985	4985	4985	4985	0
156	20240411	165700	65123425	4985	4985	4985	4985	0
157	20240411	165600	65123425	4985	4985	4985	4985	0
158	20240411	165500	65123425	4985	4985	4985	4985	0
159	20240411	165400	65123425	4985	4985	4985	4985	0
160	20240411	165300	65123425	4985	4985	4985	4985	0
161	20240411	165200	65123425	4985	4985	4985	4985	0
162	20240411	165100	65123425	4985	4985	4985	4985	0
163	20240411	165000	65123425	4985	4985	4985	4985	0
164	20240411	164900	65123425	4985	4985	4985	4985	0
165	20240411	164800	65123425	4985	4985	4985	4985	0
166	20240411	164700	65123425	4985	4985	4985	4985	0
167	20240411	164600	65123425	4985	4985	4985	4985	0
168	20240411	164500	65123425	4985	4985	4985	4985	0
169	20240411	164400	65123425	4985	4985	4985	4985	0
170	20240411	164300	65123425	4985	4985	4985	4985	0
171	20240411	164200	65123425	4985	4985	4985	4985	0
172	20240411	164100	65123425	4985	4985	4985	4985	0
173	20240411	164000	65123425	4985	4985	4985	4985	0
174	20240411	163900	65123425	4985	4985	4985	4985	0
175	20240411	163800	65123425	4985	4985	4985	4985	0
176	20240411	163700	65123425	4985	4985	4985	4985	0
177	20240411	163600	65123425	4985	4985	4985	4985	0
178	20240411	163500	65123425	4985	4985	4985	4985	0
179	20240411	163400	65123425	4985	4985	4985	4985	0
180	20240411	163300	65123425	4985	4985	4985	4985	0
181	20240411	163200	65123425	4985	4985	4985	4985	0
182	20240411	163100	65123425	4985	4985	4985	4985	70
183	20240411	163000	65123425	4985	4985	4985	4985	0
184	20240411	162900	65123425	4985	4985	4985	4985	0
185	20240411	162800	65123425	4985	4985	4985	4985	0
186	20240411	162700	65123425	4985	4985	4985	4985	0
187	20240411	162600	65123425	4985	4985	4985	4985	0
188	20240411	162500	65123425	4985	4985	4985	4985	0
189	20240411	162400	65123425	4985	4985	4985	4985	0
190	20240411	162300	65123425	4985	4985	4985	4985	0
191	20240411	162200	65123425	4985	4985	4985	4985	0
192	20240411	162100	65123425	4985	4985	4985	4985	0
193	20240411	162000	65123425	4985	4985	4985	4985	0
194	20240411	161900	65123425	4985	4985	4985	4985	0
195	20240411	161800	65123425	4985	4985	4985	4985	0
196	20240411	161700	65123425	4985	4985	4985	4985	0
197	20240411	161600	65123425	4985	4985	4985	4985	0
198	20240411	161500	65123425	4985	4985	4985	4985	0
199	20240411	161400	65123425	4985	4985	4985	4985	0
200	20240411	161300	65123425	4985	4985	4985	4985	0
201	20240411	161200	65123425	4985	4985	4985	4985	0
202	20240411	161100	65123425	4985	4985	4985	4985	0
203	20240411	161000	65123425	4985	4985	4985	4985	0
204	20240411	160900	65123425	4985	4985	4985	4985	0
205	20240411	160800	65123425	4985	4985	4985	4985	0
206	20240411	160700	65123425	4985	4985	4985	4985	0
207	20240411	160600	65123425	4985	4985	4985	4985	0
208	20240411	160500	65123425	4985	4985	4985	4985	0
209	20240411	160400	65123425	4985	4985	4985	4985	0
210	20240411	160300	65123425	4985	4985	4985	4985	0
211	20240411	160200	65123425	4985	4985	4985	4985	0
212	20240411	160100	65123425	4985	4985	4985	4985	70
213	20240411	160000	65123425	4985	4985	4985	4985	0
214	20240411	155900	65123425	4985	4985	4985	4985	0
215	20240411	155800	65123425	4985	4985	4985	4985	0
216	20240411	155700	65123425	4985	4985	4985	4985	0
217	20240411	155600	65123425	4985	4985	4985	4985	0
218	20240411	155500	65123425	4985	4985	4985	4985	0
219	20240411	155400	65123425	4985	4985	4985	4985	0
220	20240411	155300	65123425	4985	4985	4985	4985	0
221	20240411	155200	65123425	4985	4985	4985	4985	0
222	20240411	155100	65123425	4985	4985	4985	4985	0
223	20240411	155000	65123425	4985	4985	4985	4985	0
224	20240411	154900	65123425	4985	4985	4985	4985	0
225	20240411	154800	65123425	4985	4985	4985	4985	0
226	20240411	154700	65123425	4985	4985	4985	4985	0
227	20240411	154600	65123425	4985	4985	4985	4985	0
228	20240411	154500	65123425	4985	4985	4985	4985	0
229	20240411	154400	65123425	4985	4985	4985	4985	0
230	20240411	154300	65123425	4985	4985	4985	4985	0
231	20240411	154200	65123425	4985	4985	4985	4985	0
232	20240411	154100	65123425	4985	4985	4985	4985	0
233	20240411	154000	65123425	4985	4985	4985	4985	0
234	20240411	153900	65123425	4985	4985	4985	4985	0
235	20240411	153800	65123425	4985	4985	4985	4985	0
236	20240411	153700	65123425	4985	4985	4985	4985	0
237	20240411	153600	65123425	4985	4985	4985	4985	0
238	20240411	153500	65123425	4985	4985	4985	4985	0
239	20240411	153400	65123425	4985	4985	4985	4985	0
240	20240411	153300	65123425	4985	4985	4985	4985	0
241	20240411	153200	65123425	4985	4985	4985	4985	0
242	20240411	153100	65123425	4985	4985	4985	4985	70
243	20240411	153000	65123425	4985	4985	4985	4985	70
244	20240411	152900	64774475	4975	4975	4975	4975	0
245	20240411	152800	64774475	4975	4975	4975	4975	0
246	20240411	152700	64774475	4975	4975	4975	4975	0
247	20240411	152600	64774475	4975	4975	4975	4975	0
248	20240411	152500	64774475	4975	4975	4975	4975	0
249	20240411	152400	64774475	4975	4975	4975	4975	0
250	20240411	152300	64774475	4975	4975	4975	4975	0
251	20240411	152200	64774475	4975	4975	4975	4975	0
252	20240411	152100	64774475	4975	4975	4975	4975	0
253	20240411	152000	64774475	4975	4975	4975	4975	0
254	20240411	151900	64774475	4975	4980	4980	4975	683
255	20240411	151800	61376540	4980	4980	4980	4980	0
256	20240411	151700	61376540	4980	4980	4980	4980	0
257	20240411	151600	61376540	4980	4980	4980	4980	1
258	20240411	151500	61371560	4975	4975	4975	4975	0
259	20240411	151400	61371560	4975	4975	4975	4975	0
260	20240411	151300	61371560	4975	4975	4975	4975	0
261	20240411	151200	61371560	4975	4975	4975	4975	0
262	20240411	151100	61371560	4975	4980	4980	4975	2398
263	20240411	151000	49440430	4980	4980	4980	4980	0
264	20240411	150900	49440430	4980	4980	4980	4980	2
265	20240411	150800	49430470	4985	4985	4985	4985	1
266	20240411	150700	49425485	4995	4995	4995	4995	0
267	20240411	150600	49425485	4995	4995	4995	4995	0
268	20240411	150500	49425485	4995	4995	4995	4995	0
269	20240411	150400	49425485	4995	4995	4995	4995	0
270	20240411	150300	49425485	4995	4995	4995	4995	100
271	20240411	150200	48925985	4980	4980	4980	4980	51
272	20240411	150100	48672005	5000	4985	5000	4985	166
273	20240411	150000	47842620	4985	4985	4985	4985	2
274	20240411	145900	47832650	4995	4995	4995	4995	0
275	20240411	145800	47832650	4995	4995	4995	4995	0
276	20240411	145700	47832650	4995	4995	4995	4995	0
277	20240411	145600	47832650	4995	4995	4995	4995	0
278	20240411	145500	47832650	4995	4995	4995	4995	12
279	20240411	145400	47772710	4980	4980	4980	4980	0
280	20240411	145300	47772710	4980	4980	4980	4980	0
281	20240411	145200	47772710	4980	4980	4980	4980	0
282	20240411	145100	47772710	4980	4980	4980	4980	0
283	20240411	145000	47772710	4980	4980	4980	4980	0
284	20240411	144900	47772710	4980	4980	4980	4980	0
285	20240411	144800	47772710	4980	4980	4980	4980	0
286	20240411	144700	47772710	4980	4980	4980	4980	129
287	20240411	144600	47130290	4980	4980	4980	4980	0
288	20240411	144500	47130290	4980	4980	4980	4980	0
289	20240411	144400	47130290	4980	4980	4980	4980	0
290	20240411	144300	47130290	4980	4980	4980	4980	73
291	20240411	144200	46766750	4990	4990	4990	4990	0
292	20240411	144100	46766750	4990	4990	4990	4990	0
293	20240411	144000	46766750	4990	4990	4990	4990	0
294	20240411	143900	46766750	4990	4990	4990	4990	270
295	20240411	143800	45419450	4980	4980	4980	4980	15
296	20240411	143700	45344750	4985	4985	4985	4985	0
297	20240411	143600	45344750	4985	4985	4985	4985	0
298	20240411	143500	45344750	4985	4985	4985	4985	0
299	20240411	143400	45344750	4985	4985	4985	4985	0
300	20240411	143300	45344750	4985	4985	4985	4985	0
301	20240411	143200	45344750	4985	4985	4985	4985	0
302	20240411	143100	45344750	4985	4985	4985	4985	0
303	20240411	143000	45344750	4985	4985	4985	4985	0
304	20240411	142900	45344750	4985	4985	4985	4985	430
305	20240411	142800	43201200	4990	4990	4990	4990	92
306	20240411	142700	42742120	5020	5020	5020	5020	0
307	20240411	142600	42742120	5020	5020	5020	5020	0
308	20240411	142500	42742120	5020	5020	5020	5020	0
309	20240411	142400	42742120	5020	5020	5020	5020	0
310	20240411	142300	42742120	5020	5020	5020	5020	0
311	20240411	142200	42742120	5020	5020	5020	5020	0
312	20240411	142100	42742120	5020	5020	5020	5020	0
313	20240411	142000	42742120	5020	5020	5020	5020	0
314	20240411	141900	42742120	5020	5020	5020	5020	0
315	20240411	141800	42742120	5020	5020	5020	5020	0
316	20240411	141700	42742120	5020	5020	5020	5020	200
317	20240411	141600	41738120	5020	5020	5020	5020	0
318	20240411	141500	41738120	5020	5020	5020	5020	0
319	20240411	141400	41738120	5020	5020	5020	5020	0
320	20240411	141300	41738120	5020	5020	5020	5020	0
321	20240411	141200	41738120	5020	5020	5020	5020	0
322	20240411	141100	41738120	5020	5020	5020	5020	2
323	20240411	141000	41728080	4990	4990	4990	4990	0
324	20240411	140900	41728080	4990	4990	4990	4990	0
325	20240411	140800	41728080	4990	4990	4990	4990	0
326	20240411	140700	41728080	4990	4990	4990	4990	90
327	20240411	140600	41278980	4990	4990	4990	4990	2
328	20240411	140500	41269000	5020	5020	5020	5020	50
329	20240411	140400	41018000	5000	5000	5000	5000	6
330	20240411	140300	40988000	5040	5040	5040	5040	0
331	20240411	140200	40988000	5040	5040	5040	5040	0
332	20240411	140100	40988000	5040	5040	5040	5040	0
333	20240411	140000	40988000	5040	5040	5040	5040	0
334	20240411	135900	40988000	5040	5040	5040	5040	0
335	20240411	135800	40988000	5040	5000	5040	5000	780
336	20240411	135700	37086280	5000	5000	5000	5000	0
337	20240411	135600	37086280	5000	5000	5000	5000	0
338	20240411	135500	37086280	5000	5000	5000	5000	0
339	20240411	135400	37086280	5000	5000	5000	5000	0
340	20240411	135300	37086280	5000	5000	5000	5000	0
341	20240411	135200	37086280	5000	5000	5000	5000	0
342	20240411	135100	37086280	5000	5000	5000	5000	0
343	20240411	135000	37086280	5000	5000	5000	5000	0
344	20240411	134900	37086280	5000	5000	5000	5000	0
345	20240411	134800	37086280	5000	4995	5000	4995	515
346	20240411	134700	34512220	4995	4995	4995	4995	0
347	20240411	134600	34512220	4995	4995	4995	4995	144
348	20240411	134500	33792940	4995	4995	4995	4995	0
349	20240411	134400	33792940	4995	4995	4995	4995	0
350	20240411	134300	33792940	4995	4995	4995	4995	0
351	20240411	134200	33792940	4995	4995	4995	4995	2
352	20240411	134100	33782950	4995	4995	4995	4995	0
353	20240411	134000	33782950	4995	4995	4995	4995	0
354	20240411	133900	33782950	4995	4995	4995	4995	0
355	20240411	133800	33782950	4995	4985	4995	4985	85
356	20240411	133700	33358425	4995	4995	4995	4995	41
357	20240411	133600	33153630	4985	4985	4985	4985	0
358	20240411	133500	33153630	4985	4985	4985	4985	0
359	20240411	133400	33153630	4985	4985	4985	4985	0
360	20240411	133300	33153630	4985	4985	4985	4985	1156
361	20240411	133200	27390970	4985	4985	4985	4985	0
362	20240411	133100	27390970	4985	4985	4985	4985	0
363	20240411	133000	27390970	4985	4985	4985	4985	0
364	20240411	132900	27390970	4985	4985	4985	4985	0
365	20240411	132800	27390970	4985	4985	4985	4985	0
366	20240411	132700	27390970	4985	4985	4985	4985	406
367	20240411	132600	25367060	4980	4980	4980	4980	0
368	20240411	132500	25367060	4980	4980	4980	4980	0
369	20240411	132400	25367060	4980	4980	4980	4980	35
370	20240411	132300	25192760	4985	4985	4985	4985	0
371	20240411	132200	25192760	4985	4985	4985	4985	0
372	20240411	132100	25192760	4985	4985	4985	4985	0
373	20240411	132000	25192760	4985	4985	4985	4985	0
374	20240411	131900	25192760	4985	4985	4985	4985	0
375	20240411	131800	25192760	4985	4985	4985	4985	0
376	20240411	131700	25192760	4985	4985	4985	4985	0
377	20240411	131600	25192760	4985	4985	4985	4985	1
378	20240411	131500	25187775	4985	4985	4985	4985	0
379	20240411	131400	25187775	4985	4985	4985	4985	0
380	20240411	131300	25187775	4985	4985	4985	4985	0
381	20240411	131200	25187775	4985	4985	4985	4985	0
382	20240411	131100	25187775	4985	4985	4985	4985	0
383	20240411	131000	25187775	4985	4985	4985	4985	0
384	20240411	130900	25187775	4985	4985	4985	4985	0
385	20240411	130800	25187775	4985	4985	4985	4985	0
386	20240411	130700	25187775	4985	4985	4985	4985	0
387	20240411	130600	25187775	4985	4985	4985	4985	568
388	20240411	130500	22356295	4995	4995	4995	4995	0
389	20240411	130400	22356295	4995	4995	4995	4995	0
390	20240411	130300	22356295	4995	4995	4995	4995	0
391	20240411	130200	22356295	4995	4995	4995	4995	2
392	20240411	130100	22346305	4995	4995	4995	4995	12
393	20240411	130000	22286365	4995	4995	4995	4995	0
394	20240411	125900	22286365	4995	4995	4995	4995	0
395	20240411	125800	22286365	4995	4995	4995	4995	0
396	20240411	125700	22286365	4995	4995	4995	4995	0
397	20240411	125600	22286365	4995	4995	4995	4995	0
398	20240411	125500	22286365	4995	4995	4995	4995	0
399	20240411	125400	22286365	4995	4995	4995	4995	0
400	20240411	125300	22286365	4995	4995	4995	4995	0
401	20240411	125200	22286365	4995	4995	4995	4995	0
402	20240411	125100	22286365	4995	4995	4995	4995	0
403	20240411	125000	22286365	4995	4995	4995	4995	0
404	20240411	124900	22286365	4995	4995	4995	4995	0
405	20240411	124800	22286365	4995	4995	4995	4995	2
406	20240411	124700	22276375	4995	4995	4995	4995	4
407	20240411	124600	22256395	4985	4985	4985	4985	88
408	20240411	124500	21817715	4985	4985	4985	4985	0
409	20240411	124400	21817715	4985	4985	4985	4985	0
410	20240411	124300	21817715	4985	4985	4985	4985	0
411	20240411	124200	21817715	4985	4985	4985	4985	0
412	20240411	124100	21817715	4985	4985	4985	4985	0
413	20240411	124000	21817715	4985	4985	4985	4985	0
414	20240411	123900	21817715	4985	4985	4985	4985	0
415	20240411	123800	21817715	4985	4985	4985	4985	0
416	20240411	123700	21817715	4985	4985	4985	4985	0
417	20240411	123600	21817715	4985	4985	4985	4985	0
418	20240411	123500	21817715	4985	4985	4985	4985	0
419	20240411	123400	21817715	4985	4985	4985	4985	0
420	20240411	123300	21817715	4985	4985	4985	4985	20
421	20240411	123200	21718015	4985	4985	4985	4985	0
422	20240411	123100	21718015	4985	4985	4985	4985	0
423	20240411	123000	21718015	4985	4985	4985	4985	0
424	20240411	122900	21718015	4985	4985	4985	4985	0
425	20240411	122800	21718015	4985	4985	4985	4985	0
426	20240411	122700	21718015	4985	4985	4985	4985	0
427	20240411	122600	21718015	4985	4985	4985	4985	0
428	20240411	122500	21718015	4985	4985	4985	4985	0
429	20240411	122400	21718015	4985	4985	4985	4985	0
430	20240411	122300	21718015	4985	4985	4985	4985	0
431	20240411	122200	21718015	4985	4985	4985	4985	0
432	20240411	122100	21718015	4985	4985	4985	4985	38
433	20240411	122000	21528585	4985	4985	4985	4985	0
434	20240411	121900	21528585	4985	4985	4985	4985	0
435	20240411	121800	21528585	4985	4985	4985	4985	0
436	20240411	121700	21528585	4985	4985	4985	4985	0
437	20240411	121600	21528585	4985	4985	4985	4985	0
438	20240411	121500	21528585	4985	4985	4985	4985	0
439	20240411	121400	21528585	4985	4985	4985	4985	0
440	20240411	121300	21528585	4985	4985	4985	4985	0
441	20240411	121200	21528585	4985	4985	4985	4985	0
442	20240411	121100	21528585	4985	4985	4985	4985	0
443	20240411	121000	21528585	4985	4985	4985	4985	0
444	20240411	120900	21528585	4985	4985	4985	4985	0
445	20240411	120800	21528585	4985	4985	4985	4985	0
446	20240411	120700	21528585	4985	4985	4985	4985	0
447	20240411	120600	21528585	4985	4985	4985	4985	0
448	20240411	120500	21528585	4985	4985	4985	4985	0
449	20240411	120400	21528585	4985	4985	4985	4985	0
450	20240411	120300	21528585	4985	4985	4985	4985	0
451	20240411	120200	21528585	4985	4985	4985	4985	0
452	20240411	120100	21528585	4985	4985	4985	4985	499
453	20240411	120000	19041070	4980	4980	4980	4980	0
454	20240411	115900	19041070	4980	4980	4980	4980	0
455	20240411	115800	19041070	4980	4980	4980	4980	0
456	20240411	115700	19041070	4980	4980	4980	4980	46
457	20240411	115600	18811990	4990	4990	4990	4990	0
458	20240411	115500	18811990	4990	4990	4990	4990	0
459	20240411	115400	18811990	4990	4990	4990	4990	0
460	20240411	115300	18811990	4990	4990	4990	4990	1
461	20240411	115200	18807000	4995	4995	4995	4995	0
462	20240411	115100	18807000	4995	4995	4995	4995	0
463	20240411	115000	18807000	4995	4995	4995	4995	1
464	20240411	114900	18802005	4995	4995	4995	4995	100
465	20240411	114800	18302505	4995	4995	4995	4995	0
466	20240411	114700	18302505	4995	4995	4995	4995	0
467	20240411	114600	18302505	4995	4995	4995	4995	0
468	20240411	114500	18302505	4995	4995	4995	4995	0
469	20240411	114400	18302505	4995	4995	4995	4995	10
470	20240411	114300	18252555	4995	4995	4995	4995	0
471	20240411	114200	18252555	4995	4995	4995	4995	0
472	20240411	114100	18252555	4995	4995	4995	4995	0
473	20240411	114000	18252555	4995	4995	4995	4995	0
474	20240411	113900	18252555	4995	4995	4995	4995	0
475	20240411	113800	18252555	4995	4995	4995	4995	0
476	20240411	113700	18252555	4995	4995	4995	4995	20
477	20240411	113600	18152655	4995	4995	4995	4995	0
478	20240411	113500	18152655	4995	4995	4995	4995	0
479	20240411	113400	18152655	4995	4995	4995	4995	5
480	20240411	113300	18127680	4985	4985	4985	4985	50
481	20240411	113200	17878430	4985	4985	4985	4985	0
482	20240411	113100	17878430	4985	4985	4985	4985	3
483	20240411	113000	17863475	4985	4985	4985	4985	0
484	20240411	112900	17863475	4985	4985	4985	4985	0
485	20240411	112800	17863475	4985	4985	4985	4985	0
486	20240411	112700	17863475	4985	4985	4985	4985	0
487	20240411	112600	17863475	4985	4985	4985	4985	0
488	20240411	112500	17863475	4985	4985	4985	4985	5
489	20240411	112400	17838550	4980	4980	4980	4980	0
490	20240411	112300	17838550	4980	4980	4980	4980	0
491	20240411	112200	17838550	4980	4980	4980	4980	0
492	20240411	112100	17838550	4980	4980	4980	4980	0
493	20240411	112000	17838550	4980	4980	4980	4980	0
494	20240411	111900	17838550	4980	4980	4980	4980	0
495	20240411	111800	17838550	4980	4980	4980	4980	0
496	20240411	111700	17838550	4980	4980	4980	4980	0
497	20240411	111600	17838550	4980	4980	4980	4980	5
498	20240411	111500	17813650	4980	4980	4980	4980	0
499	20240411	111400	17813650	4980	4980	4980	4980	0
500	20240411	111300	17813650	4980	4980	4980	4980	0
501	20240411	111200	17813650	4980	4980	4980	4980	0
502	20240411	111100	17813650	4980	4980	4980	4980	0
503	20240411	111000	17813650	4980	4980	4980	4980	0
504	20240411	110900	17813650	4980	4980	4980	4980	0
505	20240411	110800	17813650	4980	4980	4980	4980	0
506	20240411	110700	17813650	4980	4980	4980	4980	0
507	20240411	110600	17813650	4980	4980	4980	4980	0
508	20240411	110500	17813650	4980	4980	4980	4980	0
509	20240411	110400	17813650	4980	4980	4980	4980	27
510	20240411	110300	17679190	4980	4980	4980	4980	0
511	20240411	110200	17679190	4980	4980	4980	4980	0
512	20240411	110100	17679190	4980	4980	4980	4980	42
513	20240411	110000	17470030	4980	4980	4980	4980	0
514	20240411	105900	17470030	4980	4980	4980	4980	0
515	20240411	105800	17470030	4980	4980	4980	4980	0
516	20240411	105700	17470030	4980	4980	4980	4980	0
517	20240411	105600	17470030	4980	4980	4980	4980	0
518	20240411	105500	17470030	4980	4980	4980	4980	1
519	20240411	105400	17465050	4985	4985	4985	4985	0
520	20240411	105300	17465050	4985	4985	4985	4985	0
521	20240411	105200	17465050	4985	4985	4985	4985	0
522	20240411	105100	17465050	4985	4985	4985	4985	0
523	20240411	105000	17465050	4985	4985	4985	4985	0
524	20240411	104900	17465050	4985	4985	4985	4985	0
525	20240411	104800	17465050	4985	4985	4985	4985	0
526	20240411	104700	17465050	4985	4985	4985	4985	0
527	20240411	104600	17465050	4985	4985	4985	4985	0
528	20240411	104500	17465050	4985	4985	4985	4985	0
529	20240411	104400	17465050	4985	4985	4985	4985	0
530	20240411	104300	17465050	4985	4985	4985	4985	0
531	20240411	104200	17465050	4985	4985	4985	4985	0
532	20240411	104100	17465050	4985	4985	4985	4985	1
533	20240411	104000	17460065	4985	4985	4985	4985	0
534	20240411	103900	17460065	4985	4985	4985	4985	0
535	20240411	103800	17460065	4985	4985	4985	4985	11
536	20240411	103700	17405230	4995	4995	4995	4995	1
537	20240411	103600	17400235	4995	4995	4995	4995	2
538	20240411	103500	17390245	4985	4985	4985	4985	0
539	20240411	103400	17390245	4985	4985	4985	4985	0
540	20240411	103300	17390245	4985	4985	4985	4985	4
541	20240411	103200	17370305	4995	4995	4995	4995	0
542	20240411	103100	17370305	4995	4995	4995	4995	0
543	20240411	103000	17370305	4995	4995	4995	4995	1
544	20240411	102900	17365310	4990	4990	4990	4990	0
545	20240411	102800	17365310	4990	4990	4990	4990	0
546	20240411	102700	17365310	4990	4990	4990	4990	0
547	20240411	102600	17365310	4990	4990	4990	4990	0
548	20240411	102500	17365310	4990	4990	4990	4990	0
549	20240411	102400	17365310	4990	4990	4990	4990	0
550	20240411	102300	17365310	4990	4990	4990	4990	0
551	20240411	102200	17365310	4990	4990	4990	4990	0
552	20240411	102100	17365310	4990	4990	4990	4990	0
553	20240411	102000	17365310	4990	4990	4990	4990	10
554	20240411	101900	17315410	4995	4995	4995	4995	0
555	20240411	101800	17315410	4995	4995	4995	4995	60
556	20240411	101700	17015710	4995	4995	4995	4995	10
557	20240411	101600	16965760	4995	4995	4995	4990	42
558	20240411	101500	16756170	4995	4995	4995	4995	0
559	20240411	101400	16756170	4995	4995	4995	4995	0
560	20240411	101300	16756170	4995	4995	4995	4995	0
561	20240411	101200	16756170	4995	4995	4995	4995	69
562	20240411	101100	16411515	4990	4990	4990	4990	0
563	20240411	101000	16411515	4990	4990	4990	4990	0
564	20240411	100900	16411515	4990	4990	4990	4990	0
565	20240411	100800	16411515	4990	4990	4990	4990	0
566	20240411	100700	16411515	4990	4990	4990	4990	39
567	20240411	100600	16216905	4990	4990	4990	4990	0
568	20240411	100500	16216905	4990	4990	4990	4990	0
569	20240411	100400	16216905	4990	4990	4990	4990	0
570	20240411	100300	16216905	4990	4990	4990	4990	1
571	20240411	100200	16211915	4970	4970	4970	4970	0
572	20240411	100100	16211915	4970	4970	4970	4970	0
573	20240411	100000	16211915	4970	4970	4970	4970	2
574	20240411	095900	16201975	4995	4995	4995	4995	0
575	20240411	095800	16201975	4995	4995	4995	4995	10
576	20240411	095700	16152025	4995	4995	4995	4995	0
577	20240411	095600	16152025	4995	4995	4995	4995	0
578	20240411	095500	16152025	4995	4995	4995	4995	0
579	20240411	095400	16152025	4995	4995	4995	4995	0
580	20240411	095300	16152025	4995	4995	4995	4995	0
581	20240411	095200	16152025	4995	4995	4995	4995	0
582	20240411	095100	16152025	4995	4995	4995	4970	18
583	20240411	095000	16062365	4995	4995	4995	4995	0
584	20240411	094900	16062365	4995	4990	4995	4990	42
585	20240411	094800	15852705	4970	4970	4970	4970	20
586	20240411	094700	15753305	4995	4995	4995	4995	0
587	20240411	094600	15753305	4995	4995	4995	4995	30
588	20240411	094500	15603455	5000	5000	5000	5000	50
589	20240411	094400	15353455	5000	5000	5000	5000	0
590	20240411	094300	15353455	5000	5000	5000	5000	0
591	20240411	094200	15353455	5000	5000	5000	5000	0
592	20240411	094100	15353455	5000	4970	5000	4970	275
593	20240411	094000	13980200	4995	4995	4995	4995	0
594	20240411	093900	13980200	4995	4995	4995	4995	0
595	20240411	093800	13980200	4995	4995	4995	4995	0
596	20240411	093700	13980200	4995	4995	4995	4995	0
597	20240411	093600	13980200	4995	4995	4995	4995	0
598	20240411	093500	13980200	4995	4995	4995	4995	1
599	20240411	093400	13975205	4995	4995	4995	4995	134
600	20240411	093300	13305875	4995	4995	4995	4995	0
601	20240411	093200	13305875	4995	4995	4995	4995	0
602	20240411	093100	13305875	4995	4970	4995	4970	47
603	20240411	093000	13072260	4960	4960	4960	4960	0
604	20240411	092900	13072260	4960	4960	4960	4960	0
605	20240411	092800	13072260	4960	4960	4960	4960	0
606	20240411	092700	13072260	4960	4960	4960	4960	0
607	20240411	092600	13072260	4960	4960	4960	4960	0
608	20240411	092500	13072260	4960	4960	4960	4960	0
609	20240411	092400	13072260	4960	4960	4960	4960	0
610	20240411	092300	13072260	4960	4960	4960	4960	87
611	20240411	092200	12640740	4960	4955	4960	4955	343
612	20240411	092100	10940860	4955	4955	4955	4955	0
613	20240411	092000	10940860	4955	4955	4955	4955	0
614	20240411	091900	10940860	4955	4955	4955	4955	0
615	20240411	091800	10940860	4955	4955	4955	4955	36
616	20240411	091700	10762480	4950	4950	4950	4950	0
617	20240411	091600	10762480	4950	4955	4955	4950	373
618	20240411	091500	8915805	4960	4960	4960	4960	0
619	20240411	091400	8915805	4960	4970	4970	4960	223
620	20240411	091300	7807870	5000	5000	5000	5000	0
621	20240411	091200	7807870	5000	5000	5000	5000	0
622	20240411	091100	7807870	5000	5000	5000	5000	0
623	20240411	091000	7807870	5000	5000	5000	5000	29
624	20240411	090900	7662870	5000	5000	5000	4980	504
625	20240411	090800	5150915	4995	4995	4995	4995	9
626	20240411	090700	5105960	4980	4980	4980	4980	97
627	20240411	090600	4622900	4970	4970	4970	4970	0
628	20240411	090500	4622900	4970	4970	4970	4970	250
629	20240411	090400	3380400	4970	4970	4970	4970	15
630	20240411	090300	3305850	4980	4980	4980	4980	0
631	20240411	090200	3305850	4980	4985	4985	4980	206
632	20240411	090100	2279945	4990	4995	4995	4990	8
633	20240411	090000	2240000	5000	5000	5000	5000	448