KissMeData/091590/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	194500	196392485	4965	4965	4965	4965	1834
3	20240408	194400	196392485	4965	4965	4965	4965	0
4	20240408	194300	196392485	4965	4965	4965	4965	0
5	20240408	194200	196392485	4965	4965	4965	4965	0
6	20240408	194100	196392485	4965	4965	4965	4965	0
7	20240408	194000	196392485	4965	4965	4965	4965	0
8	20240408	193900	196392485	4965	4965	4965	4965	0
9	20240408	193800	196392485	4965	4965	4965	4965	0
10	20240408	193700	196392485	4965	4965	4965	4965	0
11	20240408	193600	196392485	4965	4965	4965	4965	0
12	20240408	193500	196392485	4965	4965	4965	4965	0
13	20240408	193400	196392485	4965	4965	4965	4965	0
14	20240408	193300	196392485	4965	4965	4965	4965	0
15	20240408	193200	196392485	4965	4965	4965	4965	0
16	20240408	193100	196392485	4965	4965	4965	4965	0
17	20240408	193000	196392485	4965	4965	4965	4965	0
18	20240408	192900	196392485	4965	4965	4965	4965	0
19	20240408	192800	196392485	4965	4965	4965	4965	0
20	20240408	192700	196392485	4965	4965	4965	4965	0
21	20240408	192600	196392485	4965	4965	4965	4965	0
22	20240408	192500	196392485	4965	4965	4965	4965	0
23	20240408	192400	196392485	4965	4965	4965	4965	0
24	20240408	192300	196392485	4965	4965	4965	4965	0
25	20240408	192200	196392485	4965	4965	4965	4965	0
26	20240408	192100	196392485	4965	4965	4965	4965	0
27	20240408	192000	196392485	4965	4965	4965	4965	0
28	20240408	191900	196392485	4965	4965	4965	4965	0
29	20240408	191800	196392485	4965	4965	4965	4965	0
30	20240408	191700	196392485	4965	4965	4965	4965	0
31	20240408	191600	196392485	4965	4965	4965	4965	0
32	20240408	191500	196392485	4965	4965	4965	4965	1834
33	20240408	191400	196392485	4965	4965	4965	4965	0
34	20240408	191300	196392485	4965	4965	4965	4965	0
35	20240408	191200	196392485	4965	4965	4965	4965	0
36	20240408	191100	196392485	4965	4965	4965	4965	0
37	20240408	191000	196392485	4965	4965	4965	4965	0
38	20240408	190900	196392485	4965	4965	4965	4965	0
39	20240408	190800	196392485	4965	4965	4965	4965	0
40	20240408	190700	196392485	4965	4965	4965	4965	0
41	20240408	190600	196392485	4965	4965	4965	4965	0
42	20240408	190500	196392485	4965	4965	4965	4965	0
43	20240408	190400	196392485	4965	4965	4965	4965	0
44	20240408	190300	196392485	4965	4965	4965	4965	0
45	20240408	190200	196392485	4965	4965	4965	4965	0
46	20240408	190100	196392485	4965	4965	4965	4965	0
47	20240408	190000	196392485	4965	4965	4965	4965	0
48	20240408	185900	196392485	4965	4965	4965	4965	0
49	20240408	185800	196392485	4965	4965	4965	4965	0
50	20240408	185700	196392485	4965	4965	4965	4965	0
51	20240408	185600	196392485	4965	4965	4965	4965	0
52	20240408	185500	196392485	4965	4965	4965	4965	0
53	20240408	185400	196392485	4965	4965	4965	4965	0
54	20240408	185300	196392485	4965	4965	4965	4965	0
55	20240408	185200	196392485	4965	4965	4965	4965	0
56	20240408	185100	196392485	4965	4965	4965	4965	0
57	20240408	185000	196392485	4965	4965	4965	4965	0
58	20240408	184900	196392485	4965	4965	4965	4965	0
59	20240408	184800	196392485	4965	4965	4965	4965	0
60	20240408	184700	196392485	4965	4965	4965	4965	0
61	20240408	184600	196392485	4965	4965	4965	4965	0
62	20240408	184500	196392485	4965	4965	4965	4965	1834
63	20240408	184400	196392485	4965	4965	4965	4965	0
64	20240408	184300	196392485	4965	4965	4965	4965	0
65	20240408	184200	196392485	4965	4965	4965	4965	0
66	20240408	184100	196392485	4965	4965	4965	4965	0
67	20240408	184000	196392485	4965	4965	4965	4965	0
68	20240408	183900	196392485	4965	4965	4965	4965	0
69	20240408	183800	196392485	4965	4965	4965	4965	0
70	20240408	183700	196392485	4965	4965	4965	4965	0
71	20240408	183600	196392485	4965	4965	4965	4965	0
72	20240408	183500	196392485	4965	4965	4965	4965	0
73	20240408	183400	196392485	4965	4965	4965	4965	0
74	20240408	183300	196392485	4965	4965	4965	4965	0
75	20240408	183200	196392485	4965	4965	4965	4965	0
76	20240408	183100	196392485	4965	4965	4965	4965	0
77	20240408	183000	196392485	4965	4965	4965	4965	0
78	20240408	182900	196392485	4965	4965	4965	4965	0
79	20240408	182800	196392485	4965	4965	4965	4965	0
80	20240408	182700	196392485	4965	4965	4965	4965	0
81	20240408	182600	196392485	4965	4965	4965	4965	0
82	20240408	182500	196392485	4965	4965	4965	4965	0
83	20240408	182400	196392485	4965	4965	4965	4965	0
84	20240408	182300	196392485	4965	4965	4965	4965	0
85	20240408	182200	196392485	4965	4965	4965	4965	0
86	20240408	182100	196392485	4965	4965	4965	4965	0
87	20240408	182000	196392485	4965	4965	4965	4965	0
88	20240408	181900	196392485	4965	4965	4965	4965	0
89	20240408	181800	196392485	4965	4965	4965	4965	0
90	20240408	181700	196392485	4965	4965	4965	4965	0
91	20240408	181600	196392485	4965	4965	4965	4965	0
92	20240408	181500	196392485	4965	4965	4965	4965	1834
93	20240408	181400	196392485	4965	4965	4965	4965	0
94	20240408	181300	196392485	4965	4965	4965	4965	0
95	20240408	181200	196392485	4965	4965	4965	4965	0
96	20240408	181100	196392485	4965	4965	4965	4965	0
97	20240408	181000	196392485	4965	4965	4965	4965	0
98	20240408	180900	196392485	4965	4965	4965	4965	0
99	20240408	180800	196392485	4965	4965	4965	4965	0
100	20240408	180700	196392485	4965	4965	4965	4965	0
101	20240408	180600	196392485	4965	4965	4965	4965	0
102	20240408	180500	196392485	4965	4965	4965	4965	0
103	20240408	180400	196392485	4965	4965	4965	4965	0
104	20240408	180300	196392485	4965	4965	4965	4965	0
105	20240408	180200	196392485	4965	4965	4965	4965	0
106	20240408	180100	196392485	4965	4965	4965	4965	0
107	20240408	180000	196392485	4965	4965	4965	4965	0
108	20240408	175900	196392485	4965	4965	4965	4965	0
109	20240408	175800	196392485	4965	4965	4965	4965	0
110	20240408	175700	196392485	4965	4965	4965	4965	0
111	20240408	175600	196392485	4965	4965	4965	4965	0
112	20240408	175500	196392485	4965	4965	4965	4965	0
113	20240408	175400	196392485	4965	4965	4965	4965	0
114	20240408	175300	196392485	4965	4965	4965	4965	0
115	20240408	175200	196392485	4965	4965	4965	4965	0
116	20240408	175100	196392485	4965	4965	4965	4965	0
117	20240408	175000	196392485	4965	4965	4965	4965	0
118	20240408	174900	196392485	4965	4965	4965	4965	0
119	20240408	174800	196392485	4965	4965	4965	4965	0
120	20240408	174700	196392485	4965	4965	4965	4965	0
121	20240408	174600	196392485	4965	4965	4965	4965	0
122	20240408	174500	196392485	4965	4965	4965	4965	1834
123	20240408	174400	196392485	4965	4965	4965	4965	0
124	20240408	174300	196392485	4965	4965	4965	4965	0
125	20240408	174200	196392485	4965	4965	4965	4965	0
126	20240408	174100	196392485	4965	4965	4965	4965	0
127	20240408	174000	196392485	4965	4965	4965	4965	0
128	20240408	173900	196392485	4965	4965	4965	4965	0
129	20240408	173800	196392485	4965	4965	4965	4965	0
130	20240408	173700	196392485	4965	4965	4965	4965	0
131	20240408	173600	196392485	4965	4965	4965	4965	0
132	20240408	173500	196392485	4965	4965	4965	4965	0
133	20240408	173400	196392485	4965	4965	4965	4965	0
134	20240408	173300	196392485	4965	4965	4965	4965	0
135	20240408	173200	196392485	4965	4965	4965	4965	0
136	20240408	173100	196392485	4965	4965	4965	4965	0
137	20240408	173000	196392485	4965	4965	4965	4965	0
138	20240408	172900	196392485	4965	4965	4965	4965	0
139	20240408	172800	196392485	4965	4965	4965	4965	0
140	20240408	172700	196392485	4965	4965	4965	4965	0
141	20240408	172600	196392485	4965	4965	4965	4965	0
142	20240408	172500	196392485	4965	4965	4965	4965	0
143	20240408	172400	196392485	4965	4965	4965	4965	0
144	20240408	172300	196392485	4965	4965	4965	4965	0
145	20240408	172200	196392485	4965	4965	4965	4965	0
146	20240408	172100	196392485	4965	4965	4965	4965	0
147	20240408	172000	196392485	4965	4965	4965	4965	0
148	20240408	171900	196392485	4965	4965	4965	4965	0
149	20240408	171800	196392485	4965	4965	4965	4965	0
150	20240408	171700	196392485	4965	4965	4965	4965	0
151	20240408	171600	196392485	4965	4965	4965	4965	0
152	20240408	171500	196392485	4965	4965	4965	4965	1834
153	20240408	171400	196392485	4965	4965	4965	4965	0
154	20240408	171300	196392485	4965	4965	4965	4965	0
155	20240408	171200	196392485	4965	4965	4965	4965	0
156	20240408	171100	196392485	4965	4965	4965	4965	0
157	20240408	171000	196392485	4965	4965	4965	4965	0
158	20240408	170900	196392485	4965	4965	4965	4965	0
159	20240408	170800	196392485	4965	4965	4965	4965	0
160	20240408	170700	196392485	4965	4965	4965	4965	0
161	20240408	170600	196392485	4965	4965	4965	4965	0
162	20240408	170500	196392485	4965	4965	4965	4965	0
163	20240408	170400	196392485	4965	4965	4965	4965	0
164	20240408	170300	196392485	4965	4965	4965	4965	0
165	20240408	170200	196392485	4965	4965	4965	4965	0
166	20240408	170100	196392485	4965	4965	4965	4965	0
167	20240408	170000	196392485	4965	4965	4965	4965	0
168	20240408	165900	196392485	4965	4965	4965	4965	0
169	20240408	165800	196392485	4965	4965	4965	4965	0
170	20240408	165700	196392485	4965	4965	4965	4965	0
171	20240408	165600	196392485	4965	4965	4965	4965	0
172	20240408	165500	196392485	4965	4965	4965	4965	0
173	20240408	165400	196392485	4965	4965	4965	4965	0
174	20240408	165300	196392485	4965	4965	4965	4965	0
175	20240408	165200	196392485	4965	4965	4965	4965	0
176	20240408	165100	196392485	4965	4965	4965	4965	0
177	20240408	165000	196392485	4965	4965	4965	4965	0
178	20240408	164900	196392485	4965	4965	4965	4965	0
179	20240408	164800	196392485	4965	4965	4965	4965	0
180	20240408	164700	196392485	4965	4965	4965	4965	0
181	20240408	164600	196392485	4965	4965	4965	4965	0
182	20240408	164500	196392485	4965	4965	4965	4965	1834
183	20240408	164400	196392485	4965	4965	4965	4965	0
184	20240408	164300	196392485	4965	4965	4965	4965	0
185	20240408	164200	196392485	4965	4965	4965	4965	0
186	20240408	164100	196392485	4965	4965	4965	4965	0
187	20240408	164000	196392485	4965	4965	4965	4965	0
188	20240408	163900	196392485	4965	4965	4965	4965	0
189	20240408	163800	196392485	4965	4965	4965	4965	0
190	20240408	163700	196392485	4965	4965	4965	4965	0
191	20240408	163600	196392485	4965	4965	4965	4965	0
192	20240408	163500	196392485	4965	4965	4965	4965	0
193	20240408	163400	196392485	4965	4965	4965	4965	0
194	20240408	163300	196392485	4965	4965	4965	4965	0
195	20240408	163200	196392485	4965	4965	4965	4965	0
196	20240408	163100	196392485	4965	4965	4965	4965	0
197	20240408	163000	196392485	4965	4965	4965	4965	0
198	20240408	162900	196392485	4965	4965	4965	4965	0
199	20240408	162800	196392485	4965	4965	4965	4965	0
200	20240408	162700	196392485	4965	4965	4965	4965	0
201	20240408	162600	196392485	4965	4965	4965	4965	0
202	20240408	162500	196392485	4965	4965	4965	4965	0
203	20240408	162400	196392485	4965	4965	4965	4965	0
204	20240408	162300	196392485	4965	4965	4965	4965	0
205	20240408	162200	196392485	4965	4965	4965	4965	0
206	20240408	162100	196392485	4965	4965	4965	4965	0
207	20240408	162000	196392485	4965	4965	4965	4965	0
208	20240408	161900	196392485	4965	4965	4965	4965	0
209	20240408	161800	196392485	4965	4965	4965	4965	0
210	20240408	161700	196392485	4965	4965	4965	4965	0
211	20240408	161600	196392485	4965	4965	4965	4965	0
212	20240408	161500	196392485	4965	4965	4965	4965	1834
213	20240408	161400	196392485	4965	4965	4965	4965	0
214	20240408	161300	196392485	4965	4965	4965	4965	0
215	20240408	161200	196392485	4965	4965	4965	4965	0
216	20240408	161100	196392485	4965	4965	4965	4965	0
217	20240408	161000	196392485	4965	4965	4965	4965	0
218	20240408	160900	196392485	4965	4965	4965	4965	0
219	20240408	160800	196392485	4965	4965	4965	4965	0
220	20240408	160700	196392485	4965	4965	4965	4965	0
221	20240408	160600	196392485	4965	4965	4965	4965	0
222	20240408	160500	196392485	4965	4965	4965	4965	0
223	20240408	160400	196392485	4965	4965	4965	4965	0
224	20240408	160300	196392485	4965	4965	4965	4965	0
225	20240408	160200	196392485	4965	4965	4965	4965	0
226	20240408	160100	196392485	4965	4965	4965	4965	0
227	20240408	160000	196392485	4965	4965	4965	4965	0
228	20240408	155900	196392485	4965	4965	4965	4965	0
229	20240408	155800	196392485	4965	4965	4965	4965	0
230	20240408	155700	196392485	4965	4965	4965	4965	0
231	20240408	155600	196392485	4965	4965	4965	4965	0
232	20240408	155500	196392485	4965	4965	4965	4965	0
233	20240408	155400	196392485	4965	4965	4965	4965	0
234	20240408	155300	196392485	4965	4965	4965	4965	0
235	20240408	155200	196392485	4965	4965	4965	4965	0
236	20240408	155100	196392485	4965	4965	4965	4965	0
237	20240408	155000	196392485	4965	4965	4965	4965	0
238	20240408	154900	196392485	4965	4965	4965	4965	0
239	20240408	154800	196392485	4965	4965	4965	4965	0
240	20240408	154700	196392485	4965	4965	4965	4965	0
241	20240408	154600	196392485	4965	4965	4965	4965	0
242	20240408	154500	196392485	4965	4965	4965	4965	1834
243	20240408	154400	196392485	4965	4965	4965	4965	0
244	20240408	154300	196392485	4965	4965	4965	4965	0
245	20240408	154200	196392485	4965	4965	4965	4965	0
246	20240408	154100	196392485	4965	4965	4965	4965	0
247	20240408	154000	196392485	4965	4965	4965	4965	0
248	20240408	153900	196392485	4965	4965	4965	4965	0
249	20240408	153800	196392485	4965	4965	4965	4965	0
250	20240408	153700	196392485	4965	4965	4965	4965	0
251	20240408	153600	196392485	4965	4965	4965	4965	0
252	20240408	153500	196392485	4965	4965	4965	4965	0
253	20240408	153400	196392485	4965	4965	4965	4965	0
254	20240408	153300	196392485	4965	4965	4965	4965	0
255	20240408	153200	196392485	4965	4965	4965	4965	0
256	20240408	153100	196392485	4965	4965	4965	4965	0
257	20240408	153000	196392485	4965	4965	4965	4965	1834
258	20240408	152900	187286675	5030	5030	5030	5030	0
259	20240408	152800	187286675	5030	5030	5030	5030	0
260	20240408	152700	187286675	5030	5030	5030	5030	0
261	20240408	152600	187286675	5030	5030	5030	5030	0
262	20240408	152500	187286675	5030	5030	5030	5030	0
263	20240408	152400	187286675	5030	5030	5030	5030	0
264	20240408	152300	187286675	5030	5030	5030	5030	0
265	20240408	152200	187286675	5030	5030	5030	5030	0
266	20240408	152100	187286675	5030	5030	5030	5030	0
267	20240408	152000	187286675	5030	5030	5030	5030	0
268	20240408	151900	187286675	5030	5030	5030	5030	0
269	20240408	151800	187286675	5030	5030	5030	5030	0
270	20240408	151700	187286675	5030	5030	5030	5030	0
271	20240408	151600	187286675	5030	5030	5030	5030	0
272	20240408	151500	187286675	5030	5030	5030	5030	0
273	20240408	151400	187286675	5030	5030	5030	5030	0
274	20240408	151300	187286675	5030	5030	5030	5030	0
275	20240408	151200	187286675	5030	5020	5030	5020	60
276	20240408	151100	186985465	5020	5020	5020	5020	106
277	20240408	151000	186453345	5020	5020	5020	5020	0
278	20240408	150900	186453345	5020	5020	5020	5020	0
279	20240408	150800	186453345	5020	5020	5020	5020	0
280	20240408	150700	186453345	5020	5020	5020	5020	0
281	20240408	150600	186453345	5020	5020	5020	5020	30
282	20240408	150500	186302745	5040	5040	5040	5040	0
283	20240408	150400	186302745	5040	5040	5040	5040	0
284	20240408	150300	186302745	5040	5040	5040	5040	0
285	20240408	150200	186302745	5040	5040	5040	5040	0
286	20240408	150100	186302745	5040	5030	5040	5030	89
287	20240408	150000	185855065	5030	5030	5030	5030	1
288	20240408	145900	185850035	5040	5040	5040	5040	0
289	20240408	145800	185850035	5040	5040	5040	5040	0
290	20240408	145700	185850035	5040	5040	5040	5040	0
291	20240408	145600	185850035	5040	5040	5040	5040	0
292	20240408	145500	185850035	5040	4985	5040	4985	126
293	20240408	145400	185221870	5050	4980	5050	4970	234
294	20240408	145300	184048665	5050	5050	5050	5050	0
295	20240408	145200	184048665	5050	5050	5050	5050	0
296	20240408	145100	184048665	5050	5050	5050	5050	0
297	20240408	145000	184048665	5050	5050	5050	5050	0
298	20240408	144900	184048665	5050	5050	5050	5050	4
299	20240408	144800	184028465	5050	5050	5050	5050	0
300	20240408	144700	184028465	5050	5050	5050	5050	0
301	20240408	144600	184028465	5050	5040	5050	5040	3
302	20240408	144500	184013335	4980	4980	4980	4980	2
303	20240408	144400	184003375	5060	5060	5060	5060	0
304	20240408	144300	184003375	5060	5060	5060	5060	0
305	20240408	144200	184003375	5060	5060	5060	5060	0
306	20240408	144100	184003375	5060	5060	5060	5060	0
307	20240408	144000	184003375	5060	5050	5060	5050	10
308	20240408	143900	183952865	5050	5050	5050	5050	0
309	20240408	143800	183952865	5050	5000	5050	5000	138
310	20240408	143700	183261585	5000	5000	5000	5000	0
311	20240408	143600	183261585	5000	5000	5000	5000	200
312	20240408	143500	182261585	5000	5000	5000	5000	0
313	20240408	143400	182261585	5000	5000	5000	5000	0
314	20240408	143300	182261585	5000	5000	5000	5000	0
315	20240408	143200	182261585	5000	5000	5000	5000	0
316	20240408	143100	182261585	5000	5000	5000	5000	0
317	20240408	143000	182261585	5000	5000	5000	5000	0
318	20240408	142900	182261585	5000	5000	5000	5000	0
319	20240408	142800	182261585	5000	5000	5000	5000	0
320	20240408	142700	182261585	5000	5000	5000	5000	0
321	20240408	142600	182261585	5000	5000	5000	5000	90
322	20240408	142500	181811585	4995	4995	4995	4995	1769
323	20240408	142400	172975430	4995	4995	4995	4995	0
324	20240408	142300	172975430	4995	4995	4995	4995	0
325	20240408	142200	172975430	4995	4995	4995	4995	0
326	20240408	142100	172975430	4995	4995	4995	4995	1
327	20240408	142000	172970435	4995	4995	4995	4995	0
328	20240408	141900	172970435	4995	4995	4995	4995	0
329	20240408	141800	172970435	4995	4995	4995	4995	0
330	20240408	141700	172970435	4995	4995	4995	4995	0
331	20240408	141600	172970435	4995	4995	4995	4995	0
332	20240408	141500	172970435	4995	4995	4995	4995	0
333	20240408	141400	172970435	4995	4995	4995	4995	0
334	20240408	141300	172970435	4995	4995	4995	4995	0
335	20240408	141200	172970435	4995	4995	4995	4995	0
336	20240408	141100	172970435	4995	4995	4995	4995	0
337	20240408	141000	172970435	4995	4995	4995	4995	0
338	20240408	140900	172970435	4995	4995	4995	4995	0
339	20240408	140800	172970435	4995	4995	4995	4995	0
340	20240408	140700	172970435	4995	4995	4995	4995	0
341	20240408	140600	172970435	4995	4995	4995	4995	2
342	20240408	140500	172960445	4995	4995	4995	4995	1
343	20240408	140400	172955450	4995	4995	4995	4995	2
344	20240408	140300	172945460	5000	5000	5000	5000	0
345	20240408	140200	172945460	5000	5000	5000	5000	0
346	20240408	140100	172945460	5000	5000	5000	5000	0
347	20240408	140000	172945460	5000	5000	5000	5000	0
348	20240408	135900	172945460	5000	5000	5000	5000	0
349	20240408	135800	172945460	5000	5000	5000	5000	0
350	20240408	135700	172945460	5000	5000	5000	5000	0
351	20240408	135600	172945460	5000	5000	5000	5000	0
352	20240408	135500	172945460	5000	5000	5000	5000	0
353	20240408	135400	172945460	5000	5000	5000	5000	0
354	20240408	135300	172945460	5000	5000	5000	5000	0
355	20240408	135200	172945460	5000	5000	5000	5000	0
356	20240408	135100	172945460	5000	5000	5000	5000	0
357	20240408	135000	172945460	5000	5000	5000	5000	0
358	20240408	134900	172945460	5000	5000	5000	5000	0
359	20240408	134800	172945460	5000	5000	5000	5000	0
360	20240408	134700	172945460	5000	5000	5000	5000	9
361	20240408	134600	172900460	5000	5000	5000	5000	0
362	20240408	134500	172900460	5000	5000	5000	5000	0
363	20240408	134400	172900460	5000	5000	5000	5000	0
364	20240408	134300	172900460	5000	5000	5000	5000	0
365	20240408	134200	172900460	5000	5000	5000	5000	0
366	20240408	134100	172900460	5000	4990	5000	4960	207
367	20240408	134000	171872695	5000	5000	5000	5000	0
368	20240408	133900	171872695	5000	5000	5000	5000	0
369	20240408	133800	171872695	5000	5000	5000	5000	12
370	20240408	133700	171812695	5000	5000	5000	5000	30
371	20240408	133600	171662695	5000	4975	5000	4975	3
372	20240408	133500	171647725	5000	5000	5000	5000	0
373	20240408	133400	171647725	5000	5000	5000	5000	0
374	20240408	133300	171647725	5000	5000	5000	5000	0
375	20240408	133200	171647725	5000	5000	5000	5000	0
376	20240408	133100	171647725	5000	5000	5000	5000	0
377	20240408	133000	171647725	5000	5000	5000	5000	0
378	20240408	132900	171647725	5000	5000	5000	5000	0
379	20240408	132800	171647725	5000	5000	5000	5000	0
380	20240408	132700	171647725	5000	5000	5000	5000	0
381	20240408	132600	171647725	5000	5000	5000	5000	0
382	20240408	132500	171647725	5000	5000	5000	5000	0
383	20240408	132400	171647725	5000	5000	5000	5000	0
384	20240408	132300	171647725	5000	5000	5000	5000	0
385	20240408	132200	171647725	5000	5000	5000	5000	0
386	20240408	132100	171647725	5000	5000	5000	5000	0
387	20240408	132000	171647725	5000	5000	5000	5000	0
388	20240408	131900	171647725	5000	5000	5000	5000	0
389	20240408	131800	171647725	5000	5000	5000	5000	0
390	20240408	131700	171647725	5000	5000	5000	5000	0
391	20240408	131600	171647725	5000	5000	5000	5000	0
392	20240408	131500	171647725	5000	5000	5000	5000	0
393	20240408	131400	171647725	5000	5000	5000	5000	0
394	20240408	131300	171647725	5000	5000	5000	5000	0
395	20240408	131200	171647725	5000	5000	5000	5000	0
396	20240408	131100	171647725	5000	5000	5000	5000	0
397	20240408	131000	171647725	5000	5000	5000	5000	9
398	20240408	130900	171602725	5000	5000	5000	5000	0
399	20240408	130800	171602725	5000	5000	5000	5000	0
400	20240408	130700	171602725	5000	5000	5000	5000	0
401	20240408	130600	171602725	5000	4990	5000	4990	2
402	20240408	130500	171592735	4980	4975	4980	4975	528
403	20240408	130400	168964915	4975	4975	4975	4975	599
404	20240408	130300	165984890	4970	4970	4970	4970	100
405	20240408	130200	165487890	4975	4975	4975	4975	0
406	20240408	130100	165487890	4975	4975	4975	4975	0
407	20240408	130000	165487890	4975	4975	4975	4975	0
408	20240408	125900	165487890	4975	4975	4975	4975	0
409	20240408	125800	165487890	4975	4975	4975	4975	0
410	20240408	125700	165487890	4975	4975	4975	4975	0
411	20240408	125600	165487890	4975	4975	4975	4975	0
412	20240408	125500	165487890	4975	4975	4975	4975	0
413	20240408	125400	165487890	4975	4975	4975	4975	0
414	20240408	125300	165487890	4975	4975	4975	4975	0
415	20240408	125200	165487890	4975	4975	4975	4975	0
416	20240408	125100	165487890	4975	4975	4975	4975	0
417	20240408	125000	165487890	4975	4975	4975	4975	0
418	20240408	124900	165487890	4975	4975	4975	4975	0
419	20240408	124800	165487890	4975	4975	4975	4975	0
420	20240408	124700	165487890	4975	4975	4975	4975	0
421	20240408	124600	165487890	4975	4975	4975	4975	0
422	20240408	124500	165487890	4975	4975	4975	4975	0
423	20240408	124400	165487890	4975	4975	4975	4975	0
424	20240408	124300	165487890	4975	4975	4975	4975	7
425	20240408	124200	165453065	4975	4975	4975	4975	0
426	20240408	124100	165453065	4975	4975	4975	4975	0
427	20240408	124000	165453065	4975	4975	4975	4975	0
428	20240408	123900	165453065	4975	4975	4975	4975	0
429	20240408	123800	165453065	4975	4975	4975	4975	0
430	20240408	123700	165453065	4975	4975	4975	4975	0
431	20240408	123600	165453065	4975	4975	4975	4975	0
432	20240408	123500	165453065	4975	4975	4975	4975	0
433	20240408	123400	165453065	4975	4975	4975	4975	0
434	20240408	123300	165453065	4975	4975	4975	4975	0
435	20240408	123200	165453065	4975	4975	4975	4975	0
436	20240408	123100	165453065	4975	4975	4975	4975	0
437	20240408	123000	165453065	4975	4975	4975	4975	0
438	20240408	122900	165453065	4975	4975	4975	4975	0
439	20240408	122800	165453065	4975	4975	4975	4975	3
440	20240408	122700	165438140	4975	4965	4975	4965	89
441	20240408	122600	164996135	4965	4965	4965	4965	0
442	20240408	122500	164996135	4965	4965	4965	4965	0
443	20240408	122400	164996135	4965	4965	4965	4965	0
444	20240408	122300	164996135	4965	4965	4965	4965	0
445	20240408	122200	164996135	4965	4965	4965	4965	0
446	20240408	122100	164996135	4965	4965	4965	4965	0
447	20240408	122000	164996135	4965	4950	4965	4945	477
448	20240408	121900	162637175	4965	4965	4965	4965	0
449	20240408	121800	162637175	4965	4950	4965	4950	2
450	20240408	121700	162627260	4965	4965	4965	4965	8
451	20240408	121600	162587540	4965	4950	4965	4950	2
452	20240408	121500	162577625	4965	4965	4965	4965	0
453	20240408	121400	162577625	4965	4965	4965	4965	0
454	20240408	121300	162577625	4965	4965	4965	4965	0
455	20240408	121200	162577625	4965	4965	4965	4965	0
456	20240408	121100	162577625	4965	4965	4965	4965	0
457	20240408	121000	162577625	4965	4965	4965	4965	0
458	20240408	120900	162577625	4965	4965	4965	4965	0
459	20240408	120800	162577625	4965	4965	4965	4965	0
460	20240408	120700	162577625	4965	4965	4965	4965	0
461	20240408	120600	162577625	4965	4965	4965	4965	0
462	20240408	120500	162577625	4965	4965	4965	4965	0
463	20240408	120400	162577625	4965	4965	4965	4965	42
464	20240408	120300	162369095	4965	4965	4965	4965	42
465	20240408	120200	162160565	4965	4950	4965	4945	745
466	20240408	120100	158474895	4965	4965	4965	4965	0
467	20240408	120000	158474895	4965	4965	4965	4965	0
468	20240408	115900	158474895	4965	4960	4965	4955	72
469	20240408	115800	158117920	4965	4965	4965	4965	2
470	20240408	115700	158107990	4965	4965	4965	4965	13
471	20240408	115600	158043445	4965	4965	4965	4965	2
472	20240408	115500	158033515	4950	4950	4950	4950	0
473	20240408	115400	158033515	4950	4950	4950	4950	6
474	20240408	115300	158003815	4965	4955	4965	4955	17
475	20240408	115200	157919570	4965	4965	4965	4965	0
476	20240408	115100	157919570	4965	4965	4965	4965	2
477	20240408	115000	157909640	4965	4960	4965	4960	378
478	20240408	114900	156032985	4960	4960	4960	4960	0
479	20240408	114800	156032985	4960	4960	4960	4960	0
480	20240408	114700	156032985	4960	4960	4960	4960	0
481	20240408	114600	156032985	4960	4960	4960	4960	20
482	20240408	114500	155933785	4960	4960	4960	4960	100
483	20240408	114400	155437785	4960	4960	4960	4960	0
484	20240408	114300	155437785	4960	4960	4960	4960	10
485	20240408	114200	155388185	4960	4960	4960	4960	0
486	20240408	114100	155388185	4960	4960	4960	4960	0
487	20240408	114000	155388185	4960	4960	4960	4960	0
488	20240408	113900	155388185	4960	4960	4960	4960	0
489	20240408	113800	155388185	4960	4960	4960	4960	0
490	20240408	113700	155388185	4960	4960	4960	4960	0
491	20240408	113600	155388185	4960	4960	4960	4960	0
492	20240408	113500	155388185	4960	4960	4960	4960	20
493	20240408	113400	155288985	4960	4960	4960	4960	0
494	20240408	113300	155288985	4960	4960	4960	4960	0
495	20240408	113200	155288985	4960	4955	4960	4955	4
496	20240408	113100	155269160	4955	4955	4955	4955	30
497	20240408	113000	155120510	4955	4950	4955	4950	6
498	20240408	112900	155090805	4950	4950	4950	4950	56
499	20240408	112800	154813605	4950	4950	4950	4950	4
500	20240408	112700	154793805	4950	4950	4950	4950	0
501	20240408	112600	154793805	4950	4950	4950	4950	0
502	20240408	112500	154793805	4950	4950	4950	4950	0
503	20240408	112400	154793805	4950	4950	4950	4950	0
504	20240408	112300	154793805	4950	4950	4950	4950	0
505	20240408	112200	154793805	4950	4950	4950	4950	0
506	20240408	112100	154793805	4950	4950	4950	4950	10
507	20240408	112000	154744305	4950	4950	4950	4950	5
508	20240408	111900	154719555	4955	4955	4955	4955	0
509	20240408	111800	154719555	4955	4955	4955	4955	0
510	20240408	111700	154719555	4955	4955	4955	4955	0
511	20240408	111600	154719555	4955	4955	4955	4955	0
512	20240408	111500	154719555	4955	4955	4955	4955	0
513	20240408	111400	154719555	4955	4955	4955	4955	0
514	20240408	111300	154719555	4955	4955	4955	4955	0
515	20240408	111200	154719555	4955	4955	4955	4955	1
516	20240408	111100	154714600	4940	4940	4940	4940	0
517	20240408	111000	154714600	4940	4940	4940	4940	47
518	20240408	110900	154482420	4935	4935	4935	4935	0
519	20240408	110800	154482420	4935	4935	4935	4935	0
520	20240408	110700	154482420	4935	4935	4935	4935	0
521	20240408	110600	154482420	4935	4935	4935	4935	233
522	20240408	110500	153332565	4965	4965	4965	4965	0
523	20240408	110400	153332565	4965	4965	4965	4965	0
524	20240408	110300	153332565	4965	4965	4965	4965	0
525	20240408	110200	153332565	4965	4965	4965	4965	0
526	20240408	110100	153332565	4965	4965	4965	4965	0
527	20240408	110000	153332565	4965	4965	4965	4965	0
528	20240408	105900	153332565	4965	4965	4965	4965	0
529	20240408	105800	153332565	4965	4965	4965	4965	1
530	20240408	105700	153327600	4965	4965	4965	4965	0
531	20240408	105600	153327600	4965	4965	4965	4965	0
532	20240408	105500	153327600	4965	4965	4965	4965	2
533	20240408	105400	153317670	4965	4965	4965	4965	0
534	20240408	105300	153317670	4965	4965	4965	4965	6
535	20240408	105200	153287880	4965	4965	4965	4965	0
536	20240408	105100	153287880	4965	4965	4965	4965	0
537	20240408	105000	153287880	4965	4965	4965	4965	0
538	20240408	104900	153287880	4965	4935	4965	4935	7
539	20240408	104800	153253185	4935	4940	4940	4935	449
540	20240408	104700	151036045	4965	4965	4965	4965	0
541	20240408	104600	151036045	4965	4965	4965	4965	0
542	20240408	104500	151036045	4965	4965	4965	4965	0
543	20240408	104400	151036045	4965	4965	4965	4965	0
544	20240408	104300	151036045	4965	4965	4965	4965	0
545	20240408	104200	151036045	4965	4965	4965	4965	4
546	20240408	104100	151016185	4965	4965	4965	4965	0
547	20240408	104000	151016185	4965	4965	4965	4965	0
548	20240408	103900	151016185	4965	4965	4965	4965	0
549	20240408	103800	151016185	4965	4960	4965	4960	3
550	20240408	103700	151001295	4965	4965	4965	4965	0
551	20240408	103600	151001295	4965	4965	4965	4965	0
552	20240408	103500	151001295	4965	4965	4965	4965	0
553	20240408	103400	151001295	4965	4965	4965	4965	0
554	20240408	103300	151001295	4965	4965	4965	4965	0
555	20240408	103200	151001295	4965	4965	4965	4965	0
556	20240408	103100	151001295	4965	4965	4965	4965	0
557	20240408	103000	151001295	4965	4965	4965	4965	0
558	20240408	102900	151001295	4965	4965	4965	4965	0
559	20240408	102800	151001295	4965	4965	4965	4965	2
560	20240408	102700	150991365	4965	4965	4965	4965	0
561	20240408	102600	150991365	4965	4965	4965	4965	0
562	20240408	102500	150991365	4965	4965	4965	4965	1
563	20240408	102400	150986400	4940	4940	4940	4940	0
564	20240408	102300	150986400	4940	4940	4940	4940	0
565	20240408	102200	150986400	4940	4940	4940	4940	100
566	20240408	102100	150492400	4940	4945	4945	4940	150
567	20240408	102000	149750735	4965	4965	4965	4965	0
568	20240408	101900	149750735	4965	4965	4965	4965	0
569	20240408	101800	149750735	4965	4965	4965	4965	1
570	20240408	101700	149745770	4965	4965	4965	4965	0
571	20240408	101600	149745770	4965	4965	4965	4965	0
572	20240408	101500	149745770	4965	4965	4965	4965	53
573	20240408	101400	149482625	4965	4965	4970	4965	420
574	20240408	101300	147395810	4965	4965	4965	4965	0
575	20240408	101200	147395810	4965	4965	4965	4965	0
576	20240408	101100	147395810	4965	4965	4965	4965	61
577	20240408	101000	147092945	4965	4965	4965	4965	1
578	20240408	100900	147087980	4965	4965	4965	4965	5
579	20240408	100800	147063155	4965	4965	4965	4965	0
580	20240408	100700	147063155	4965	4965	4965	4965	2
581	20240408	100600	147053225	4950	4950	4950	4950	162
582	20240408	100500	146251325	4950	4950	4950	4950	0
583	20240408	100400	146251325	4950	4950	4950	4950	1
584	20240408	100300	146246375	4950	4950	4950	4950	1
585	20240408	100200	146241425	4950	4950	4950	4950	0
586	20240408	100100	146241425	4950	4950	4950	4950	0
587	20240408	100000	146241425	4950	4950	4950	4950	0
588	20240408	095900	146241425	4950	4945	4950	4945	246
589	20240408	095800	145024715	4945	4945	4945	4945	0
590	20240408	095700	145024715	4945	4945	4945	4945	0
591	20240408	095600	145024715	4945	4945	4945	4945	101
592	20240408	095500	144525270	4945	4945	4945	4945	0
593	20240408	095400	144525270	4945	4945	4945	4945	0
594	20240408	095300	144525270	4945	4945	4945	4945	32
595	20240408	095200	144367030	4940	4940	4940	4940	37
596	20240408	095100	144184250	4940	4940	4945	4905	136
597	20240408	095000	143513095	4950	4950	4950	4950	0
598	20240408	094900	143513095	4950	4950	4950	4950	0
599	20240408	094800	143513095	4950	4950	4950	4950	0
600	20240408	094700	143513095	4950	4950	4950	4950	60
601	20240408	094600	143216095	4960	4905	4960	4900	2006
602	20240408	094500	133358045	4935	4955	4955	4900	3641
603	20240408	094400	115490860	4955	4950	4955	4895	4691
604	20240408	094300	92414285	4940	4935	4940	4935	569
605	20240408	094200	89603490	4940	4940	4940	4940	67
606	20240408	094100	89272510	4895	4895	4895	4895	50
607	20240408	094000	89027760	4920	4950	4950	4895	4142
608	20240408	093900	68728795	4970	4970	4970	4970	0
609	20240408	093800	68728795	4970	4970	4970	4970	163
610	20240408	093700	67918685	4970	4960	4970	4960	1054
611	20240408	093600	62684465	4960	4960	4960	4960	62
612	20240408	093500	62376945	4960	4945	4960	4900	2207
613	20240408	093400	51529095	4970	4950	4970	4945	225
614	20240408	093300	50415095	4945	4945	4945	4945	1
615	20240408	093200	50410150	4945	5010	5050	4940	3141
616	20240408	093100	34804010	5050	5050	5050	5050	0
617	20240408	093000	34804010	5050	5040	5050	5010	473
618	20240408	092900	32432860	5040	5090	5090	5000	6296
619	20240408	092800	796060	5100	5100	5100	5100	0
620	20240408	092700	796060	5100	5100	5100	5100	0
621	20240408	092600	796060	5100	5100	5100	5100	1
622	20240408	092500	790960	5090	5090	5090	5090	0
623	20240408	092400	790960	5090	5090	5090	5090	5
624	20240408	092300	765510	5100	5100	5100	5100	1
625	20240408	092200	760410	5090	5090	5090	5090	0
626	20240408	092100	760410	5090	5090	5090	5090	77
627	20240408	092000	368480	5100	5100	5100	5100	0
628	20240408	091900	368480	5100	5100	5100	5100	0
629	20240408	091800	368480	5100	5100	5100	5100	0
630	20240408	091700	368480	5100	5100	5100	5100	0
631	20240408	091600	368480	5100	5100	5100	5100	0
632	20240408	091500	368480	5100	5100	5100	5100	30
633	20240408	091400	215480	5100	5100	5100	5100	10
634	20240408	091300	164480	5140	5140	5140	5140	0
635	20240408	091200	164480	5140	5140	5140	5140	0
636	20240408	091100	164480	5140	5140	5140	5140	0
637	20240408	091000	164480	5140	5140	5140	5140	0
638	20240408	090900	164480	5140	5140	5140	5140	0
639	20240408	090800	164480	5140	5140	5140	5140	0
640	20240408	090700	164480	5140	5140	5140	5140	0
641	20240408	090600	164480	5140	5140	5140	5140	0
642	20240408	090500	164480	5140	5140	5140	5140	0
643	20240408	090400	164480	5140	5140	5140	5140	0
644	20240408	090300	164480	5140	5140	5140	5140	0
645	20240408	090200	164480	5140	5140	5140	5140	0
646	20240408	090100	164480	5140	5140	5140	5140	0
647	20240408	090000	164480	5140	5140	5140	5140	32