KissMeData/005960/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184400	74739400	4990	4990	4990	4990	261
3	20240405	184300	74739400	4990	4990	4990	4990	0
4	20240405	184200	74739400	4990	4990	4990	4990	0
5	20240405	184100	74739400	4990	4990	4990	4990	0
6	20240405	184000	74739400	4990	4990	4990	4990	0
7	20240405	183900	74739400	4990	4990	4990	4990	0
8	20240405	183800	74739400	4990	4990	4990	4990	0
9	20240405	183700	74739400	4990	4990	4990	4990	0
10	20240405	183600	74739400	4990	4990	4990	4990	0
11	20240405	183500	74739400	4990	4990	4990	4990	0
12	20240405	183400	74739400	4990	4990	4990	4990	0
13	20240405	183300	74739400	4990	4990	4990	4990	0
14	20240405	183200	74739400	4990	4990	4990	4990	0
15	20240405	183100	74739400	4990	4990	4990	4990	0
16	20240405	183000	74739400	4990	4990	4990	4990	0
17	20240405	182900	74739400	4990	4990	4990	4990	0
18	20240405	182800	74739400	4990	4990	4990	4990	0
19	20240405	182700	74739400	4990	4990	4990	4990	0
20	20240405	182600	74739400	4990	4990	4990	4990	0
21	20240405	182500	74739400	4990	4990	4990	4990	0
22	20240405	182400	74739400	4990	4990	4990	4990	0
23	20240405	182300	74739400	4990	4990	4990	4990	0
24	20240405	182200	74739400	4990	4990	4990	4990	0
25	20240405	182100	74739400	4990	4990	4990	4990	0
26	20240405	182000	74739400	4990	4990	4990	4990	0
27	20240405	181900	74739400	4990	4990	4990	4990	0
28	20240405	181800	74739400	4990	4990	4990	4990	0
29	20240405	181700	74739400	4990	4990	4990	4990	0
30	20240405	181600	74739400	4990	4990	4990	4990	0
31	20240405	181500	74739400	4990	4990	4990	4990	0
32	20240405	181400	74739400	4990	4990	4990	4990	261
33	20240405	181300	74739400	4990	4990	4990	4990	0
34	20240405	181200	74739400	4990	4990	4990	4990	0
35	20240405	181100	74739400	4990	4990	4990	4990	0
36	20240405	181000	74739400	4990	4990	4990	4990	0
37	20240405	180900	74739400	4990	4990	4990	4990	0
38	20240405	180800	74739400	4990	4990	4990	4990	0
39	20240405	180700	74739400	4990	4990	4990	4990	0
40	20240405	180600	74739400	4990	4990	4990	4990	0
41	20240405	180500	74739400	4990	4990	4990	4990	0
42	20240405	180400	74739400	4990	4990	4990	4990	0
43	20240405	180300	74739400	4990	4990	4990	4990	0
44	20240405	180200	74739400	4990	4990	4990	4990	0
45	20240405	180100	74739400	4990	4990	4990	4990	0
46	20240405	180000	74739400	4990	4990	4990	4990	0
47	20240405	175900	74739400	4990	4990	4990	4990	0
48	20240405	175800	74739400	4990	4990	4990	4990	0
49	20240405	175700	74739400	4990	4990	4990	4990	0
50	20240405	175600	74739400	4990	4990	4990	4990	0
51	20240405	175500	74739400	4990	4990	4990	4990	0
52	20240405	175400	74739400	4990	4990	4990	4990	0
53	20240405	175300	74739400	4990	4990	4990	4990	0
54	20240405	175200	74739400	4990	4990	4990	4990	0
55	20240405	175100	74739400	4990	4990	4990	4990	0
56	20240405	175000	74739400	4990	4990	4990	4990	0
57	20240405	174900	74739400	4990	4990	4990	4990	0
58	20240405	174800	74739400	4990	4990	4990	4990	0
59	20240405	174700	74739400	4990	4990	4990	4990	0
60	20240405	174600	74739400	4990	4990	4990	4990	0
61	20240405	174500	74739400	4990	4990	4990	4990	0
62	20240405	174400	74739400	4990	4990	4990	4990	261
63	20240405	174300	74739400	4990	4990	4990	4990	0
64	20240405	174200	74739400	4990	4990	4990	4990	0
65	20240405	174100	74739400	4990	4990	4990	4990	0
66	20240405	174000	74739400	4990	4990	4990	4990	0
67	20240405	173900	74739400	4990	4990	4990	4990	0
68	20240405	173800	74739400	4990	4990	4990	4990	0
69	20240405	173700	74739400	4990	4990	4990	4990	0
70	20240405	173600	74739400	4990	4990	4990	4990	0
71	20240405	173500	74739400	4990	4990	4990	4990	0
72	20240405	173400	74739400	4990	4990	4990	4990	0
73	20240405	173300	74739400	4990	4990	4990	4990	0
74	20240405	173200	74739400	4990	4990	4990	4990	0
75	20240405	173100	74739400	4990	4990	4990	4990	0
76	20240405	173000	74739400	4990	4990	4990	4990	0
77	20240405	172900	74739400	4990	4990	4990	4990	0
78	20240405	172800	74739400	4990	4990	4990	4990	0
79	20240405	172700	74739400	4990	4990	4990	4990	0
80	20240405	172600	74739400	4990	4990	4990	4990	0
81	20240405	172500	74739400	4990	4990	4990	4990	0
82	20240405	172400	74739400	4990	4990	4990	4990	0
83	20240405	172300	74739400	4990	4990	4990	4990	0
84	20240405	172200	74739400	4990	4990	4990	4990	0
85	20240405	172100	74739400	4990	4990	4990	4990	0
86	20240405	172000	74739400	4990	4990	4990	4990	0
87	20240405	171900	74739400	4990	4990	4990	4990	0
88	20240405	171800	74739400	4990	4990	4990	4990	0
89	20240405	171700	74739400	4990	4990	4990	4990	0
90	20240405	171600	74739400	4990	4990	4990	4990	0
91	20240405	171500	74739400	4990	4990	4990	4990	0
92	20240405	171400	74739400	4990	4990	4990	4990	261
93	20240405	171300	74739400	4990	4990	4990	4990	0
94	20240405	171200	74739400	4990	4990	4990	4990	0
95	20240405	171100	74739400	4990	4990	4990	4990	0
96	20240405	171000	74739400	4990	4990	4990	4990	0
97	20240405	170900	74739400	4990	4990	4990	4990	0
98	20240405	170800	74739400	4990	4990	4990	4990	0
99	20240405	170700	74739400	4990	4990	4990	4990	0
100	20240405	170600	74739400	4990	4990	4990	4990	0
101	20240405	170500	74739400	4990	4990	4990	4990	0
102	20240405	170400	74739400	4990	4990	4990	4990	0
103	20240405	170300	74739400	4990	4990	4990	4990	0
104	20240405	170200	74739400	4990	4990	4990	4990	0
105	20240405	170100	74739400	4990	4990	4990	4990	0
106	20240405	170000	74739400	4990	4990	4990	4990	0
107	20240405	165900	74739400	4990	4990	4990	4990	0
108	20240405	165800	74739400	4990	4990	4990	4990	0
109	20240405	165700	74739400	4990	4990	4990	4990	0
110	20240405	165600	74739400	4990	4990	4990	4990	0
111	20240405	165500	74739400	4990	4990	4990	4990	0
112	20240405	165400	74739400	4990	4990	4990	4990	0
113	20240405	165300	74739400	4990	4990	4990	4990	0
114	20240405	165200	74739400	4990	4990	4990	4990	0
115	20240405	165100	74739400	4990	4990	4990	4990	0
116	20240405	165000	74739400	4990	4990	4990	4990	0
117	20240405	164900	74739400	4990	4990	4990	4990	0
118	20240405	164800	74739400	4990	4990	4990	4990	0
119	20240405	164700	74739400	4990	4990	4990	4990	0
120	20240405	164600	74739400	4990	4990	4990	4990	0
121	20240405	164500	74739400	4990	4990	4990	4990	0
122	20240405	164400	74739400	4990	4990	4990	4990	261
123	20240405	164300	74739400	4990	4990	4990	4990	0
124	20240405	164200	74739400	4990	4990	4990	4990	0
125	20240405	164100	74739400	4990	4990	4990	4990	0
126	20240405	164000	74739400	4990	4990	4990	4990	0
127	20240405	163900	74739400	4990	4990	4990	4990	0
128	20240405	163800	74739400	4990	4990	4990	4990	0
129	20240405	163700	74739400	4990	4990	4990	4990	0
130	20240405	163600	74739400	4990	4990	4990	4990	0
131	20240405	163500	74739400	4990	4990	4990	4990	0
132	20240405	163400	74739400	4990	4990	4990	4990	0
133	20240405	163300	74739400	4990	4990	4990	4990	0
134	20240405	163200	74739400	4990	4990	4990	4990	0
135	20240405	163100	74739400	4990	4990	4990	4990	0
136	20240405	163000	74739400	4990	4990	4990	4990	0
137	20240405	162900	74739400	4990	4990	4990	4990	0
138	20240405	162800	74739400	4990	4990	4990	4990	0
139	20240405	162700	74739400	4990	4990	4990	4990	0
140	20240405	162600	74739400	4990	4990	4990	4990	0
141	20240405	162500	74739400	4990	4990	4990	4990	0
142	20240405	162400	74739400	4990	4990	4990	4990	0
143	20240405	162300	74739400	4990	4990	4990	4990	0
144	20240405	162200	74739400	4990	4990	4990	4990	0
145	20240405	162100	74739400	4990	4990	4990	4990	0
146	20240405	162000	74739400	4990	4990	4990	4990	0
147	20240405	161900	74739400	4990	4990	4990	4990	0
148	20240405	161800	74739400	4990	4990	4990	4990	0
149	20240405	161700	74739400	4990	4990	4990	4990	0
150	20240405	161600	74739400	4990	4990	4990	4990	0
151	20240405	161500	74739400	4990	4990	4990	4990	0
152	20240405	161400	74739400	4990	4990	4990	4990	261
153	20240405	161300	74739400	4990	4990	4990	4990	0
154	20240405	161200	74739400	4990	4990	4990	4990	0
155	20240405	161100	74739400	4990	4990	4990	4990	0
156	20240405	161000	74739400	4990	4990	4990	4990	0
157	20240405	160900	74739400	4990	4990	4990	4990	0
158	20240405	160800	74739400	4990	4990	4990	4990	0
159	20240405	160700	74739400	4990	4990	4990	4990	0
160	20240405	160600	74739400	4990	4990	4990	4990	0
161	20240405	160500	74739400	4990	4990	4990	4990	0
162	20240405	160400	74739400	4990	4990	4990	4990	0
163	20240405	160300	74739400	4990	4990	4990	4990	0
164	20240405	160200	74739400	4990	4990	4990	4990	0
165	20240405	160100	74739400	4990	4990	4990	4990	0
166	20240405	160000	74739400	4990	4990	4990	4990	0
167	20240405	155900	74739400	4990	4990	4990	4990	0
168	20240405	155800	74739400	4990	4990	4990	4990	0
169	20240405	155700	74739400	4990	4990	4990	4990	0
170	20240405	155600	74739400	4990	4990	4990	4990	0
171	20240405	155500	74739400	4990	4990	4990	4990	0
172	20240405	155400	74739400	4990	4990	4990	4990	0
173	20240405	155300	74739400	4990	4990	4990	4990	0
174	20240405	155200	74739400	4990	4990	4990	4990	0
175	20240405	155100	74739400	4990	4990	4990	4990	0
176	20240405	155000	74739400	4990	4990	4990	4990	0
177	20240405	154900	74739400	4990	4990	4990	4990	0
178	20240405	154800	74739400	4990	4990	4990	4990	0
179	20240405	154700	74739400	4990	4990	4990	4990	0
180	20240405	154600	74739400	4990	4990	4990	4990	0
181	20240405	154500	74739400	4990	4990	4990	4990	0
182	20240405	154400	74739400	4990	4990	4990	4990	261
183	20240405	154300	74739400	4990	4990	4990	4990	0
184	20240405	154200	74739400	4990	4990	4990	4990	0
185	20240405	154100	74739400	4990	4990	4990	4990	0
186	20240405	154000	74739400	4990	4990	4990	4990	0
187	20240405	153900	74739400	4990	4990	4990	4990	0
188	20240405	153800	74739400	4990	4990	4990	4990	0
189	20240405	153700	74739400	4990	4990	4990	4990	0
190	20240405	153600	74739400	4990	4990	4990	4990	0
191	20240405	153500	74739400	4990	4990	4990	4990	0
192	20240405	153400	74739400	4990	4990	4990	4990	0
193	20240405	153300	74739400	4990	4990	4990	4990	0
194	20240405	153200	74739400	4990	4990	4990	4990	0
195	20240405	153100	74739400	4990	4990	4990	4990	0
196	20240405	153000	74739400	4990	4990	4990	4990	261
197	20240405	152900	73437010	4990	4990	4990	4990	0
198	20240405	152800	73437010	4990	4990	4990	4990	0
199	20240405	152700	73437010	4990	4990	4990	4990	0
200	20240405	152600	73437010	4990	4990	4990	4990	0
201	20240405	152500	73437010	4990	4990	4990	4990	0
202	20240405	152400	73437010	4990	4990	4990	4990	0
203	20240405	152300	73437010	4990	4990	4990	4990	0
204	20240405	152200	73437010	4990	4990	4990	4990	0
205	20240405	152100	73437010	4990	4990	4990	4990	0
206	20240405	152000	73437010	4990	4990	4990	4990	0
207	20240405	151900	73437010	4990	5000	5000	4990	1201
208	20240405	151800	67442900	4995	5000	5000	4995	312
209	20240405	151700	65884400	5000	5000	5000	5000	0
210	20240405	151600	65884400	5000	5000	5000	5000	0
211	20240405	151500	65884400	5000	5000	5000	5000	0
212	20240405	151400	65884400	5000	5000	5000	5000	6
213	20240405	151300	65854400	5000	5000	5000	5000	200
214	20240405	151200	64854400	5010	5010	5010	5010	25
215	20240405	151100	64729150	5000	5000	5000	5000	0
216	20240405	151000	64729150	5000	5000	5000	5000	12
217	20240405	150900	64669150	5010	5010	5010	5010	0
218	20240405	150800	64669150	5010	5010	5010	5010	0
219	20240405	150700	64669150	5010	5010	5010	5010	1
220	20240405	150600	64664140	5010	5010	5010	5010	0
221	20240405	150500	64664140	5010	5010	5010	5010	0
222	20240405	150400	64664140	5010	5010	5010	5010	0
223	20240405	150300	64664140	5010	5010	5010	5010	0
224	20240405	150200	64664140	5010	5010	5010	5010	0
225	20240405	150100	64664140	5010	5010	5010	5010	0
226	20240405	150000	64664140	5010	5010	5010	5010	0
227	20240405	145900	64664140	5010	5010	5010	5010	0
228	20240405	145800	64664140	5010	5010	5010	5010	37
229	20240405	145700	64478770	5010	5010	5010	5010	0
230	20240405	145600	64478770	5010	5010	5010	5010	0
231	20240405	145500	64478770	5010	5010	5010	5010	0
232	20240405	145400	64478770	5010	5010	5010	5010	0
233	20240405	145300	64478770	5010	5010	5010	5010	0
234	20240405	145200	64478770	5010	5000	5010	5000	40
235	20240405	145100	64278540	5000	5000	5000	5000	102
236	20240405	145000	63768540	5000	5000	5000	5000	0
237	20240405	144900	63768540	5000	5000	5000	5000	0
238	20240405	144800	63768540	5000	5000	5000	5000	0
239	20240405	144700	63768540	5000	5000	5000	5000	0
240	20240405	144600	63768540	5000	5000	5000	5000	1
241	20240405	144500	63763540	5000	5000	5000	5000	10
242	20240405	144400	63713540	5000	5000	5000	5000	0
243	20240405	144300	63713540	5000	5000	5000	5000	35
244	20240405	144200	63538540	5000	5000	5000	5000	0
245	20240405	144100	63538540	5000	5000	5000	5000	10
246	20240405	144000	63488540	4995	5000	5000	4995	26
247	20240405	143900	63358545	5010	5010	5010	5010	0
248	20240405	143800	63358545	5010	5010	5010	5010	0
249	20240405	143700	63358545	5010	5010	5010	5010	0
250	20240405	143600	63358545	5010	5010	5010	5010	0
251	20240405	143500	63358545	5010	5010	5010	5010	0
252	20240405	143400	63358545	5010	5010	5010	5010	30
253	20240405	143300	63208245	5000	5000	5000	5000	0
254	20240405	143200	63208245	5000	5000	5000	5000	0
255	20240405	143100	63208245	5000	5000	5000	5000	250
256	20240405	143000	61958245	5010	5010	5010	5010	0
257	20240405	142900	61958245	5010	5010	5010	5010	4
258	20240405	142800	61938205	5010	5010	5010	5010	35
259	20240405	142700	61762855	5010	5010	5010	5010	0
260	20240405	142600	61762855	5010	5010	5010	5010	0
261	20240405	142500	61762855	5010	5010	5010	5010	0
262	20240405	142400	61762855	5010	5010	5010	5010	0
263	20240405	142300	61762855	5010	5010	5010	5010	0
264	20240405	142200	61762855	5010	5010	5010	5010	0
265	20240405	142100	61762855	5010	5010	5010	5010	0
266	20240405	142000	61762855	5010	5010	5010	5010	0
267	20240405	141900	61762855	5010	5010	5010	5010	0
268	20240405	141800	61762855	5010	5010	5010	5010	0
269	20240405	141700	61762855	5010	5010	5010	5010	5
270	20240405	141600	61737805	5010	5010	5010	5010	5
271	20240405	141500	61712755	5010	5010	5010	5010	0
272	20240405	141400	61712755	5010	5010	5010	5010	5
273	20240405	141300	61687705	5010	5010	5010	5010	37
274	20240405	141200	61502335	5010	5010	5010	5010	0
275	20240405	141100	61502335	5010	5010	5010	5010	0
276	20240405	141000	61502335	5010	5010	5010	5010	0
277	20240405	140900	61502335	5010	5010	5010	5010	0
278	20240405	140800	61502335	5010	5010	5010	5010	3
279	20240405	140700	61487305	5010	5010	5010	5010	0
280	20240405	140600	61487305	5010	5010	5010	5010	2
281	20240405	140500	61477285	5010	5010	5010	5010	18
282	20240405	140400	61387105	5010	5010	5010	5010	0
283	20240405	140300	61387105	5010	5000	5010	5000	1200
284	20240405	140200	55385035	5000	5000	5000	5000	10
285	20240405	140100	55335035	5000	5000	5000	5000	0
286	20240405	140000	55335035	5000	5000	5000	5000	0
287	20240405	135900	55335035	5000	5000	5000	5000	0
288	20240405	135800	55335035	5000	5000	5000	5000	35
289	20240405	135700	55160035	4995	4995	4995	4995	0
290	20240405	135600	55160035	4995	4995	4995	4995	0
291	20240405	135500	55160035	4995	4995	4995	4995	0
292	20240405	135400	55160035	4995	4995	4995	4995	0
293	20240405	135300	55160035	4995	4995	4995	4995	0
294	20240405	135200	55160035	4995	4995	4995	4995	18
295	20240405	135100	55070125	5000	5000	5000	5000	0
296	20240405	135000	55070125	5000	5000	5000	5000	0
297	20240405	134900	55070125	5000	5000	5000	5000	2
298	20240405	134800	55060125	5000	5000	5000	5000	20
299	20240405	134700	54960125	5000	5000	5000	5000	0
300	20240405	134600	54960125	5000	5000	5000	5000	0
301	20240405	134500	54960125	5000	5000	5000	5000	0
302	20240405	134400	54960125	5000	5000	5000	5000	0
303	20240405	134300	54960125	5000	5000	5000	5000	35
304	20240405	134200	54785125	4995	4995	4995	4995	0
305	20240405	134100	54785125	4995	4995	4995	4995	0
306	20240405	134000	54785125	4995	4995	4995	4995	0
307	20240405	133900	54785125	4995	4995	4995	4995	31
308	20240405	133800	54630280	5000	5000	5000	5000	0
309	20240405	133700	54630280	5000	5000	5000	5000	0
310	20240405	133600	54630280	5000	5000	5000	5000	1
311	20240405	133500	54625280	5000	5000	5000	5000	0
312	20240405	133400	54625280	5000	5000	5000	5000	0
313	20240405	133300	54625280	5000	5000	5000	5000	100
314	20240405	133200	54125280	5000	5000	5000	5000	0
315	20240405	133100	54125280	5000	5000	5000	5000	0
316	20240405	133000	54125280	5000	5000	5000	5000	0
317	20240405	132900	54125280	5000	5000	5000	5000	0
318	20240405	132800	54125280	5000	5000	5000	5000	75
319	20240405	132700	53750280	4990	4990	4990	4990	515
320	20240405	132600	51180430	4990	4995	4995	4990	500
321	20240405	132500	48685165	4995	4995	4995	4995	0
322	20240405	132400	48685165	4995	4995	4995	4995	1
323	20240405	132300	48680170	5000	5000	5000	5000	2
324	20240405	132200	48670170	5000	5000	5000	5000	10
325	20240405	132100	48620170	5000	5000	5000	5000	10
326	20240405	132000	48570170	5000	5000	5000	5000	4
327	20240405	131900	48550170	5000	5000	5000	5000	0
328	20240405	131800	48550170	5000	5000	5000	5000	0
329	20240405	131700	48550170	5000	5000	5000	5000	1002
330	20240405	131600	43540170	5000	5000	5000	5000	0
331	20240405	131500	43540170	5000	5000	5000	5000	0
332	20240405	131400	43540170	5000	5000	5000	5000	1
333	20240405	131300	43535170	5000	5000	5000	5000	36
334	20240405	131200	43355170	5000	5000	5000	5000	1
335	20240405	131100	43350170	5000	5000	5000	5000	0
336	20240405	131000	43350170	5000	5000	5000	5000	0
337	20240405	130900	43350170	5000	5000	5000	5000	0
338	20240405	130800	43350170	5000	5000	5000	5000	0
339	20240405	130700	43350170	5000	5000	5000	5000	0
340	20240405	130600	43350170	5000	5000	5000	5000	0
341	20240405	130500	43350170	5000	5000	5000	5000	0
342	20240405	130400	43350170	5000	5000	5000	5000	0
343	20240405	130300	43350170	5000	5000	5000	5000	0
344	20240405	130200	43350170	5000	5000	5000	5000	0
345	20240405	130100	43350170	5000	5000	5000	5000	0
346	20240405	130000	43350170	5000	5000	5000	5000	0
347	20240405	125900	43350170	5000	5000	5000	5000	0
348	20240405	125800	43350170	5000	5000	5000	5000	36
349	20240405	125700	43170170	4990	4995	4995	4990	176
350	20240405	125600	42291880	4990	4995	4995	4990	100
351	20240405	125500	41792845	5000	5000	5000	5000	0
352	20240405	125400	41792845	5000	5000	5000	5000	0
353	20240405	125300	41792845	5000	5000	5000	5000	0
354	20240405	125200	41792845	5000	5000	5000	5000	4
355	20240405	125100	41772845	5000	5000	5000	5000	0
356	20240405	125000	41772845	5000	5000	5000	5000	0
357	20240405	124900	41772845	5000	5000	5000	5000	0
358	20240405	124800	41772845	5000	5000	5000	5000	0
359	20240405	124700	41772845	5000	5000	5000	5000	0
360	20240405	124600	41772845	5000	5000	5000	5000	0
361	20240405	124500	41772845	5000	5000	5000	5000	0
362	20240405	124400	41772845	5000	5000	5000	5000	0
363	20240405	124300	41772845	5000	5000	5000	5000	36
364	20240405	124200	41592845	4995	4995	4995	4995	0
365	20240405	124100	41592845	4995	4995	4995	4995	1
366	20240405	124000	41587850	4995	4995	4995	4995	0
367	20240405	123900	41587850	4995	4995	4995	4995	0
368	20240405	123800	41587850	4995	4995	4995	4995	12
369	20240405	123700	41527910	4995	4995	4995	4995	107
370	20240405	123600	40993445	4995	4995	4995	4995	0
371	20240405	123500	40993445	4995	4995	4995	4995	0
372	20240405	123400	40993445	4995	4995	4995	4995	15
373	20240405	123300	40918520	4995	4995	4995	4995	0
374	20240405	123200	40918520	4995	4995	4995	4995	1
375	20240405	123100	40913525	4995	4995	4995	4995	0
376	20240405	123000	40913525	4995	4995	4995	4995	20
377	20240405	122900	40813625	4995	4995	4995	4995	0
378	20240405	122800	40813625	4995	4995	4995	4995	36
379	20240405	122700	40633805	4990	4990	4990	4990	0
380	20240405	122600	40633805	4990	4990	4990	4990	0
381	20240405	122500	40633805	4990	4990	4990	4990	0
382	20240405	122400	40633805	4990	4990	4990	4990	0
383	20240405	122300	40633805	4990	4990	4990	4990	0
384	20240405	122200	40633805	4990	4990	4990	4990	0
385	20240405	122100	40633805	4990	4990	4990	4990	0
386	20240405	122000	40633805	4990	4990	4990	4990	0
387	20240405	121900	40633805	4990	4990	4990	4990	0
388	20240405	121800	40633805	4990	4990	4990	4990	5
389	20240405	121700	40608855	4995	4995	4995	4995	0
390	20240405	121600	40608855	4995	4995	4995	4995	5
391	20240405	121500	40583880	4995	4995	4995	4995	0
392	20240405	121400	40583880	4995	4995	4995	4995	0
393	20240405	121300	40583880	4995	4995	4995	4995	36
394	20240405	121200	40404060	4990	4990	4990	4990	0
395	20240405	121100	40404060	4990	4990	4990	4990	0
396	20240405	121000	40404060	4990	4990	4990	4990	0
397	20240405	120900	40404060	4990	4990	4990	4990	1
398	20240405	120800	40399070	4990	4990	4990	4990	0
399	20240405	120700	40399070	4990	4990	4990	4990	0
400	20240405	120600	40399070	4990	4990	4990	4990	0
401	20240405	120500	40399070	4990	4990	4990	4990	100
402	20240405	120400	39900070	4990	4990	4990	4990	0
403	20240405	120300	39900070	4990	4995	4995	4990	424
404	20240405	120200	37782195	5000	5000	5000	5000	5
405	20240405	120100	37757195	5000	5000	5000	5000	1
406	20240405	120000	37752195	5000	5000	5000	5000	0
407	20240405	115900	37752195	5000	5000	5000	5000	14
408	20240405	115800	37682195	5000	5000	5000	5000	36
409	20240405	115700	37502195	4995	4995	4995	4995	200
410	20240405	115600	36503195	5000	5000	5000	5000	0
411	20240405	115500	36503195	5000	5000	5000	5000	0
412	20240405	115400	36503195	5000	5000	5000	5000	0
413	20240405	115300	36503195	5000	5000	5000	5000	0
414	20240405	115200	36503195	5000	5000	5000	5000	0
415	20240405	115100	36503195	5000	5000	5000	5000	0
416	20240405	115000	36503195	5000	5000	5000	5000	0
417	20240405	114900	36503195	5000	5000	5000	5000	60
418	20240405	114800	36203195	5000	5000	5000	5000	1
419	20240405	114700	36198195	5000	5000	5000	5000	0
420	20240405	114600	36198195	5000	5000	5000	5000	200
421	20240405	114500	35198195	5000	5000	5000	5000	210
422	20240405	114400	34148195	5000	5000	5000	5000	0
423	20240405	114300	34148195	5000	5000	5000	5000	36
424	20240405	114200	33968195	4995	4995	4995	4995	0
425	20240405	114100	33968195	4995	4995	4995	4995	0
426	20240405	114000	33968195	4995	4995	4995	4995	0
427	20240405	113900	33968195	4995	4995	4995	4995	355
428	20240405	113800	32194970	5000	5000	5000	5000	0
429	20240405	113700	32194970	5000	5000	5000	5000	0
430	20240405	113600	32194970	5000	5000	5000	5000	0
431	20240405	113500	32194970	5000	5000	5000	5000	0
432	20240405	113400	32194970	5000	5000	5000	5000	0
433	20240405	113300	32194970	5000	5000	5000	5000	0
434	20240405	113200	32194970	5000	5000	5000	5000	1
435	20240405	113100	32189970	5000	5000	5000	5000	0
436	20240405	113000	32189970	5000	5000	5000	5000	475
437	20240405	112900	29814970	5000	5000	5000	5000	0
438	20240405	112800	29814970	5000	5000	5000	5000	37
439	20240405	112700	29629970	4995	4995	4995	4995	0
440	20240405	112600	29629970	4995	4995	4995	4995	0
441	20240405	112500	29629970	4995	4995	4995	4995	0
442	20240405	112400	29629970	4995	4995	4995	4995	0
443	20240405	112300	29629970	4995	4995	4995	4995	2
444	20240405	112200	29619980	4995	4995	4995	4995	8
445	20240405	112100	29580020	4995	4990	4995	4990	47
446	20240405	112000	29345405	4995	4995	4995	4995	4
447	20240405	111900	29325425	4995	4995	4995	4995	0
448	20240405	111800	29325425	4995	4995	4995	4995	0
449	20240405	111700	29325425	4995	4995	4995	4995	3
450	20240405	111600	29310440	4995	4995	4995	4995	12
451	20240405	111500	29250500	4995	4995	4995	4995	1
452	20240405	111400	29245505	4995	4995	4995	4995	5
453	20240405	111300	29220530	4995	4995	4995	4995	40
454	20240405	111200	29020730	4995	4995	4995	4995	100
455	20240405	111100	28521230	4995	4995	4995	4995	7
456	20240405	111000	28486265	4995	4995	4995	4995	0
457	20240405	110900	28486265	4995	4995	4995	4995	0
458	20240405	110800	28486265	4995	4995	4995	4995	529
459	20240405	110700	25843910	5000	5000	5000	5000	0
460	20240405	110600	25843910	5000	5000	5000	5000	21
461	20240405	110500	25738910	5000	5000	5000	5000	0
462	20240405	110400	25738910	5000	5000	5000	5000	0
463	20240405	110300	25738910	5000	5000	5000	5000	0
464	20240405	110200	25738910	5000	5000	5000	5000	0
465	20240405	110100	25738910	5000	5000	5000	5000	1
466	20240405	110000	25733910	5000	5000	5000	5000	0
467	20240405	105900	25733910	5000	5000	5000	5000	0
468	20240405	105800	25733910	5000	5000	5000	5000	37
469	20240405	105700	25548910	4990	4990	4990	4990	60
470	20240405	105600	25249510	4995	4995	4995	4995	407
471	20240405	105500	23216545	5000	5000	5000	5000	0
472	20240405	105400	23216545	5000	4995	5000	4995	2
473	20240405	105300	23206550	5000	5000	5000	5000	10
474	20240405	105200	23156550	5000	5000	5000	5000	80
475	20240405	105100	22756550	5000	5000	5000	5000	20
476	20240405	105000	22656550	5000	5000	5000	5000	1
477	20240405	104900	22651550	5000	5000	5000	5000	0
478	20240405	104800	22651550	5000	5000	5000	5000	1
479	20240405	104700	22646550	5000	4995	5000	4995	86
480	20240405	104600	22216975	5010	5010	5010	5010	0
481	20240405	104500	22216975	5010	5010	5010	5010	0
482	20240405	104400	22216975	5010	5010	5010	5010	0
483	20240405	104300	22216975	5010	5000	5010	5000	37
484	20240405	104200	22031965	5000	5000	5000	5000	30
485	20240405	104100	21881965	5000	5000	5000	5000	0
486	20240405	104000	21881965	5000	5000	5000	5000	4
487	20240405	103900	21861965	5000	5000	5000	5000	0
488	20240405	103800	21861965	5000	5000	5000	5000	0
489	20240405	103700	21861965	5000	5000	5000	5000	114
490	20240405	103600	21291965	5000	5000	5000	5000	1
491	20240405	103500	21286965	5010	5010	5010	5010	0
492	20240405	103400	21286965	5010	5010	5010	5010	0
493	20240405	103300	21286965	5010	5010	5010	5010	0
494	20240405	103200	21286965	5010	5010	5010	5010	1
495	20240405	103100	21281955	4995	4995	4995	4995	0
496	20240405	103000	21281955	4995	4995	4995	4995	0
497	20240405	102900	21281955	4995	5010	5010	4995	7
498	20240405	102800	21246975	5010	5010	5010	5010	36
499	20240405	102700	21066615	5010	5010	5010	5010	0
500	20240405	102600	21066615	5010	5000	5010	4990	647
501	20240405	102500	17834340	5010	5010	5010	5010	1
502	20240405	102400	17829330	5010	5010	5010	5010	100
503	20240405	102300	17328330	5010	5010	5010	5010	0
504	20240405	102200	17328330	5010	5010	5010	5010	0
505	20240405	102100	17328330	5010	5010	5010	5010	1
506	20240405	102000	17323320	5000	5000	5000	5000	102
507	20240405	101900	16813320	5000	5000	5000	5000	103
508	20240405	101800	16298320	5010	5010	5010	5010	1
509	20240405	101700	16293310	5000	5000	5000	5000	0
510	20240405	101600	16293310	5000	5000	5000	5000	0
511	20240405	101500	16293310	5000	5000	5000	5000	0
512	20240405	101400	16293310	5000	5000	5000	5000	363
513	20240405	101300	14478310	4995	4995	4995	4995	351
514	20240405	101200	12725065	4995	4995	4995	4995	48
515	20240405	101100	12485305	5000	5000	5000	5000	0
516	20240405	101000	12485305	5000	5000	5000	5000	1
517	20240405	100900	12480305	5000	5000	5000	5000	0
518	20240405	100800	12480305	5000	5000	5000	5000	0
519	20240405	100700	12480305	5000	5000	5000	5000	1
520	20240405	100600	12475305	4995	4995	4995	4995	0
521	20240405	100500	12475305	4995	4995	4995	4995	26
522	20240405	100400	12345435	5000	5000	5000	5000	5
523	20240405	100300	12320435	5000	5000	5000	4995	18
524	20240405	100200	12230515	5000	5000	5000	5000	11
525	20240405	100100	12175515	5000	5000	5000	5000	1
526	20240405	100000	12170515	5000	5000	5000	5000	1
527	20240405	095900	12165515	5000	5000	5000	5000	5
528	20240405	095800	12140515	5000	5000	5000	5000	3
529	20240405	095700	12125515	5000	5000	5000	5000	0
530	20240405	095600	12125515	5000	5000	5000	5000	6
531	20240405	095500	12095515	5000	5000	5000	5000	10
532	20240405	095400	12045515	5000	5000	5000	5000	2
533	20240405	095300	12035515	4995	4995	4995	4995	220
534	20240405	095200	10936615	5000	4995	5000	4995	3
535	20240405	095100	10921620	5000	4995	5000	4995	159
536	20240405	095000	10127410	4995	5000	5000	4995	235
537	20240405	094900	8953475	5010	5010	5010	5010	1
538	20240405	094800	8948465	5010	5010	5010	5010	0
539	20240405	094700	8948465	5010	5010	5010	5010	0
540	20240405	094600	8948465	5010	5010	5010	5010	0
541	20240405	094500	8948465	5010	5010	5010	4995	362
542	20240405	094400	7138545	5010	4995	5010	4995	19
543	20240405	094300	7043625	4995	5000	5000	4995	595
544	20240405	094200	4068865	5010	5010	5010	5010	0
545	20240405	094100	4068865	5010	5010	5010	5010	2
546	20240405	094000	4058845	5010	5010	5010	5010	0
547	20240405	093900	4058845	5010	5010	5010	5010	0
548	20240405	093800	4058845	5010	5010	5010	5010	3
549	20240405	093700	4043815	5010	5010	5010	5010	2
550	20240405	093600	4033795	5010	5010	5010	5010	0
551	20240405	093500	4033795	5010	5010	5010	5010	0
552	20240405	093400	4033795	5010	5010	5010	5010	1
553	20240405	093300	4028785	5000	5000	5000	5000	0
554	20240405	093200	4028785	5000	5000	5000	5000	0
555	20240405	093100	4028785	5000	5000	5000	5000	1
556	20240405	093000	4023785	5010	5000	5010	5000	6
557	20240405	092900	3993775	5000	5000	5000	5000	49
558	20240405	092800	3748775	4995	4995	4995	4995	0
559	20240405	092700	3748775	4995	4995	5000	4995	97
560	20240405	092600	3264230	4995	4995	4995	4995	0
561	20240405	092500	3264230	4995	5000	5000	4995	13
562	20240405	092400	3199245	5000	5000	5000	5000	0
563	20240405	092300	3199245	5000	5000	5000	5000	1
564	20240405	092200	3194245	4995	5000	5000	4995	66
565	20240405	092100	2864290	5010	5010	5010	5010	0
566	20240405	092000	2864290	5010	5010	5010	5010	1
567	20240405	091900	2859280	5010	5010	5010	5010	0
568	20240405	091800	2859280	5010	5010	5010	5010	0
569	20240405	091700	2859280	5010	5010	5010	5010	142
570	20240405	091600	2147860	5010	5010	5010	5010	0
571	20240405	091500	2147860	5010	5010	5010	5010	0
572	20240405	091400	2147860	5010	5010	5010	5010	0
573	20240405	091300	2147860	5010	5000	5010	5000	2
574	20240405	091200	2137850	4995	4995	4995	4995	28
575	20240405	091100	1997990	4995	4995	4995	4990	84
576	20240405	091000	1578420	4995	4995	4995	4995	4
577	20240405	090900	1558440	4995	4995	4995	4995	13
578	20240405	090800	1493505	4995	4995	4995	4995	0
579	20240405	090700	1493505	4995	4995	4995	4995	0
580	20240405	090600	1493505	4995	4995	4995	4995	10
581	20240405	090500	1443555	4995	4995	4995	4995	0
582	20240405	090400	1443555	4995	4995	4995	4995	180
583	20240405	090300	544455	4995	4995	4995	4995	0
584	20240405	090200	544455	4995	4995	4995	4995	0
585	20240405	090100	544455	4995	4995	4995	4995	0
586	20240405	090000	544455	4995	4995	4995	4995	109