KissMeData/095270/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	194900	10961440	4930	4930	4930	4930	76
3	20240416	194800	10961440	4930	4930	4930	4930	0
4	20240416	194700	10961440	4930	4930	4930	4930	0
5	20240416	194600	10961440	4930	4930	4930	4930	0
6	20240416	194500	10961440	4930	4930	4930	4930	0
7	20240416	194400	10961440	4930	4930	4930	4930	0
8	20240416	194300	10961440	4930	4930	4930	4930	0
9	20240416	194200	10961440	4930	4930	4930	4930	0
10	20240416	194100	10961440	4930	4930	4930	4930	0
11	20240416	194000	10961440	4930	4930	4930	4930	0
12	20240416	193900	10961440	4930	4930	4930	4930	0
13	20240416	193800	10961440	4930	4930	4930	4930	0
14	20240416	193700	10961440	4930	4930	4930	4930	0
15	20240416	193600	10961440	4930	4930	4930	4930	0
16	20240416	193500	10961440	4930	4930	4930	4930	0
17	20240416	193400	10961440	4930	4930	4930	4930	0
18	20240416	193300	10961440	4930	4930	4930	4930	0
19	20240416	193200	10961440	4930	4930	4930	4930	0
20	20240416	193100	10961440	4930	4930	4930	4930	0
21	20240416	193000	10961440	4930	4930	4930	4930	0
22	20240416	192900	10961440	4930	4930	4930	4930	0
23	20240416	192800	10961440	4930	4930	4930	4930	0
24	20240416	192700	10961440	4930	4930	4930	4930	0
25	20240416	192600	10961440	4930	4930	4930	4930	0
26	20240416	192500	10961440	4930	4930	4930	4930	0
27	20240416	192400	10961440	4930	4930	4930	4930	0
28	20240416	192300	10961440	4930	4930	4930	4930	0
29	20240416	192200	10961440	4930	4930	4930	4930	0
30	20240416	192100	10961440	4930	4930	4930	4930	0
31	20240416	192000	10961440	4930	4930	4930	4930	0
32	20240416	191900	10961440	4930	4930	4930	4930	76
33	20240416	191800	10961440	4930	4930	4930	4930	0
34	20240416	191700	10961440	4930	4930	4930	4930	0
35	20240416	191600	10961440	4930	4930	4930	4930	0
36	20240416	191500	10961440	4930	4930	4930	4930	0
37	20240416	191400	10961440	4930	4930	4930	4930	0
38	20240416	191300	10961440	4930	4930	4930	4930	0
39	20240416	191200	10961440	4930	4930	4930	4930	0
40	20240416	191100	10961440	4930	4930	4930	4930	0
41	20240416	191000	10961440	4930	4930	4930	4930	0
42	20240416	190900	10961440	4930	4930	4930	4930	0
43	20240416	190800	10961440	4930	4930	4930	4930	0
44	20240416	190700	10961440	4930	4930	4930	4930	0
45	20240416	190600	10961440	4930	4930	4930	4930	0
46	20240416	190500	10961440	4930	4930	4930	4930	0
47	20240416	190400	10961440	4930	4930	4930	4930	0
48	20240416	190300	10961440	4930	4930	4930	4930	0
49	20240416	190200	10961440	4930	4930	4930	4930	0
50	20240416	190100	10961440	4930	4930	4930	4930	0
51	20240416	190000	10961440	4930	4930	4930	4930	0
52	20240416	185900	10961440	4930	4930	4930	4930	0
53	20240416	185800	10961440	4930	4930	4930	4930	0
54	20240416	185700	10961440	4930	4930	4930	4930	0
55	20240416	185600	10961440	4930	4930	4930	4930	0
56	20240416	185500	10961440	4930	4930	4930	4930	0
57	20240416	185400	10961440	4930	4930	4930	4930	0
58	20240416	185300	10961440	4930	4930	4930	4930	0
59	20240416	185200	10961440	4930	4930	4930	4930	0
60	20240416	185100	10961440	4930	4930	4930	4930	0
61	20240416	185000	10961440	4930	4930	4930	4930	0
62	20240416	184900	10961440	4930	4930	4930	4930	76
63	20240416	184800	10961440	4930	4930	4930	4930	0
64	20240416	184700	10961440	4930	4930	4930	4930	0
65	20240416	184600	10961440	4930	4930	4930	4930	0
66	20240416	184500	10961440	4930	4930	4930	4930	0
67	20240416	184400	10961440	4930	4930	4930	4930	0
68	20240416	184300	10961440	4930	4930	4930	4930	0
69	20240416	184200	10961440	4930	4930	4930	4930	0
70	20240416	184100	10961440	4930	4930	4930	4930	0
71	20240416	184000	10961440	4930	4930	4930	4930	0
72	20240416	183900	10961440	4930	4930	4930	4930	0
73	20240416	183800	10961440	4930	4930	4930	4930	0
74	20240416	183700	10961440	4930	4930	4930	4930	0
75	20240416	183600	10961440	4930	4930	4930	4930	0
76	20240416	183500	10961440	4930	4930	4930	4930	0
77	20240416	183400	10961440	4930	4930	4930	4930	0
78	20240416	183300	10961440	4930	4930	4930	4930	0
79	20240416	183200	10961440	4930	4930	4930	4930	0
80	20240416	183100	10961440	4930	4930	4930	4930	0
81	20240416	183000	10961440	4930	4930	4930	4930	0
82	20240416	182900	10961440	4930	4930	4930	4930	0
83	20240416	182800	10961440	4930	4930	4930	4930	0
84	20240416	182700	10961440	4930	4930	4930	4930	0
85	20240416	182600	10961440	4930	4930	4930	4930	0
86	20240416	182500	10961440	4930	4930	4930	4930	0
87	20240416	182400	10961440	4930	4930	4930	4930	0
88	20240416	182300	10961440	4930	4930	4930	4930	0
89	20240416	182200	10961440	4930	4930	4930	4930	0
90	20240416	182100	10961440	4930	4930	4930	4930	0
91	20240416	182000	10961440	4930	4930	4930	4930	0
92	20240416	181900	10961440	4930	4930	4930	4930	76
93	20240416	181800	10961440	4930	4930	4930	4930	0
94	20240416	181700	10961440	4930	4930	4930	4930	0
95	20240416	181600	10961440	4930	4930	4930	4930	0
96	20240416	181500	10961440	4930	4930	4930	4930	0
97	20240416	181400	10961440	4930	4930	4930	4930	0
98	20240416	181300	10961440	4930	4930	4930	4930	0
99	20240416	181200	10961440	4930	4930	4930	4930	0
100	20240416	181100	10961440	4930	4930	4930	4930	0
101	20240416	181000	10961440	4930	4930	4930	4930	0
102	20240416	180900	10961440	4930	4930	4930	4930	0
103	20240416	180800	10961440	4930	4930	4930	4930	0
104	20240416	180700	10961440	4930	4930	4930	4930	0
105	20240416	180600	10961440	4930	4930	4930	4930	0
106	20240416	180500	10961440	4930	4930	4930	4930	0
107	20240416	180400	10961440	4930	4930	4930	4930	0
108	20240416	180300	10961440	4930	4930	4930	4930	0
109	20240416	180200	10961440	4930	4930	4930	4930	0
110	20240416	180100	10961440	4930	4930	4930	4930	0
111	20240416	180000	10961440	4930	4930	4930	4930	0
112	20240416	175900	10961440	4930	4930	4930	4930	0
113	20240416	175800	10961440	4930	4930	4930	4930	0
114	20240416	175700	10961440	4930	4930	4930	4930	0
115	20240416	175600	10961440	4930	4930	4930	4930	0
116	20240416	175500	10961440	4930	4930	4930	4930	0
117	20240416	175400	10961440	4930	4930	4930	4930	0
118	20240416	175300	10961440	4930	4930	4930	4930	0
119	20240416	175200	10961440	4930	4930	4930	4930	0
120	20240416	175100	10961440	4930	4930	4930	4930	0
121	20240416	175000	10961440	4930	4930	4930	4930	0
122	20240416	174900	10961440	4930	4930	4930	4930	76
123	20240416	174800	10961440	4930	4930	4930	4930	0
124	20240416	174700	10961440	4930	4930	4930	4930	0
125	20240416	174600	10961440	4930	4930	4930	4930	0
126	20240416	174500	10961440	4930	4930	4930	4930	0
127	20240416	174400	10961440	4930	4930	4930	4930	0
128	20240416	174300	10961440	4930	4930	4930	4930	0
129	20240416	174200	10961440	4930	4930	4930	4930	0
130	20240416	174100	10961440	4930	4930	4930	4930	0
131	20240416	174000	10961440	4930	4930	4930	4930	0
132	20240416	173900	10961440	4930	4930	4930	4930	0
133	20240416	173800	10961440	4930	4930	4930	4930	0
134	20240416	173700	10961440	4930	4930	4930	4930	0
135	20240416	173600	10961440	4930	4930	4930	4930	0
136	20240416	173500	10961440	4930	4930	4930	4930	0
137	20240416	173400	10961440	4930	4930	4930	4930	0
138	20240416	173300	10961440	4930	4930	4930	4930	0
139	20240416	173200	10961440	4930	4930	4930	4930	0
140	20240416	173100	10961440	4930	4930	4930	4930	0
141	20240416	173000	10961440	4930	4930	4930	4930	0
142	20240416	172900	10961440	4930	4930	4930	4930	0
143	20240416	172800	10961440	4930	4930	4930	4930	0
144	20240416	172700	10961440	4930	4930	4930	4930	0
145	20240416	172600	10961440	4930	4930	4930	4930	0
146	20240416	172500	10961440	4930	4930	4930	4930	0
147	20240416	172400	10961440	4930	4930	4930	4930	0
148	20240416	172300	10961440	4930	4930	4930	4930	0
149	20240416	172200	10961440	4930	4930	4930	4930	0
150	20240416	172100	10961440	4930	4930	4930	4930	0
151	20240416	172000	10961440	4930	4930	4930	4930	0
152	20240416	171900	10961440	4930	4930	4930	4930	76
153	20240416	171800	10961440	4930	4930	4930	4930	0
154	20240416	171700	10961440	4930	4930	4930	4930	0
155	20240416	171600	10961440	4930	4930	4930	4930	0
156	20240416	171500	10961440	4930	4930	4930	4930	0
157	20240416	171400	10961440	4930	4930	4930	4930	0
158	20240416	171300	10961440	4930	4930	4930	4930	0
159	20240416	171200	10961440	4930	4930	4930	4930	0
160	20240416	171100	10961440	4930	4930	4930	4930	0
161	20240416	171000	10961440	4930	4930	4930	4930	0
162	20240416	170900	10961440	4930	4930	4930	4930	0
163	20240416	170800	10961440	4930	4930	4930	4930	0
164	20240416	170700	10961440	4930	4930	4930	4930	0
165	20240416	170600	10961440	4930	4930	4930	4930	0
166	20240416	170500	10961440	4930	4930	4930	4930	0
167	20240416	170400	10961440	4930	4930	4930	4930	0
168	20240416	170300	10961440	4930	4930	4930	4930	0
169	20240416	170200	10961440	4930	4930	4930	4930	0
170	20240416	170100	10961440	4930	4930	4930	4930	0
171	20240416	170000	10961440	4930	4930	4930	4930	0
172	20240416	165900	10961440	4930	4930	4930	4930	0
173	20240416	165800	10961440	4930	4930	4930	4930	0
174	20240416	165700	10961440	4930	4930	4930	4930	0
175	20240416	165600	10961440	4930	4930	4930	4930	0
176	20240416	165500	10961440	4930	4930	4930	4930	0
177	20240416	165400	10961440	4930	4930	4930	4930	0
178	20240416	165300	10961440	4930	4930	4930	4930	0
179	20240416	165200	10961440	4930	4930	4930	4930	0
180	20240416	165100	10961440	4930	4930	4930	4930	0
181	20240416	165000	10961440	4930	4930	4930	4930	0
182	20240416	164900	10961440	4930	4930	4930	4930	76
183	20240416	164800	10961440	4930	4930	4930	4930	0
184	20240416	164700	10961440	4930	4930	4930	4930	0
185	20240416	164600	10961440	4930	4930	4930	4930	0
186	20240416	164500	10961440	4930	4930	4930	4930	0
187	20240416	164400	10961440	4930	4930	4930	4930	0
188	20240416	164300	10961440	4930	4930	4930	4930	0
189	20240416	164200	10961440	4930	4930	4930	4930	0
190	20240416	164100	10961440	4930	4930	4930	4930	0
191	20240416	164000	10961440	4930	4930	4930	4930	0
192	20240416	163900	10961440	4930	4930	4930	4930	0
193	20240416	163800	10961440	4930	4930	4930	4930	0
194	20240416	163700	10961440	4930	4930	4930	4930	0
195	20240416	163600	10961440	4930	4930	4930	4930	0
196	20240416	163500	10961440	4930	4930	4930	4930	0
197	20240416	163400	10961440	4930	4930	4930	4930	0
198	20240416	163300	10961440	4930	4930	4930	4930	0
199	20240416	163200	10961440	4930	4930	4930	4930	0
200	20240416	163100	10961440	4930	4930	4930	4930	0
201	20240416	163000	10961440	4930	4930	4930	4930	0
202	20240416	162900	10961440	4930	4930	4930	4930	0
203	20240416	162800	10961440	4930	4930	4930	4930	0
204	20240416	162700	10961440	4930	4930	4930	4930	0
205	20240416	162600	10961440	4930	4930	4930	4930	0
206	20240416	162500	10961440	4930	4930	4930	4930	0
207	20240416	162400	10961440	4930	4930	4930	4930	0
208	20240416	162300	10961440	4930	4930	4930	4930	0
209	20240416	162200	10961440	4930	4930	4930	4930	0
210	20240416	162100	10961440	4930	4930	4930	4930	0
211	20240416	162000	10961440	4930	4930	4930	4930	0
212	20240416	161900	10961440	4930	4930	4930	4930	76
213	20240416	161800	10961440	4930	4930	4930	4930	0
214	20240416	161700	10961440	4930	4930	4930	4930	0
215	20240416	161600	10961440	4930	4930	4930	4930	0
216	20240416	161500	10961440	4930	4930	4930	4930	0
217	20240416	161400	10961440	4930	4930	4930	4930	0
218	20240416	161300	10961440	4930	4930	4930	4930	0
219	20240416	161200	10961440	4930	4930	4930	4930	0
220	20240416	161100	10961440	4930	4930	4930	4930	0
221	20240416	161000	10961440	4930	4930	4930	4930	0
222	20240416	160900	10961440	4930	4930	4930	4930	0
223	20240416	160800	10961440	4930	4930	4930	4930	0
224	20240416	160700	10961440	4930	4930	4930	4930	0
225	20240416	160600	10961440	4930	4930	4930	4930	0
226	20240416	160500	10961440	4930	4930	4930	4930	0
227	20240416	160400	10961440	4930	4930	4930	4930	0
228	20240416	160300	10961440	4930	4930	4930	4930	0
229	20240416	160200	10961440	4930	4930	4930	4930	0
230	20240416	160100	10961440	4930	4930	4930	4930	0
231	20240416	160000	10961440	4930	4930	4930	4930	0
232	20240416	155900	10961440	4930	4930	4930	4930	0
233	20240416	155800	10961440	4930	4930	4930	4930	0
234	20240416	155700	10961440	4930	4930	4930	4930	0
235	20240416	155600	10961440	4930	4930	4930	4930	0
236	20240416	155500	10961440	4930	4930	4930	4930	0
237	20240416	155400	10961440	4930	4930	4930	4930	0
238	20240416	155300	10961440	4930	4930	4930	4930	0
239	20240416	155200	10961440	4930	4930	4930	4930	0
240	20240416	155100	10961440	4930	4930	4930	4930	0
241	20240416	155000	10961440	4930	4930	4930	4930	0
242	20240416	154900	10961440	4930	4930	4930	4930	76
243	20240416	154800	10961440	4930	4930	4930	4930	0
244	20240416	154700	10961440	4930	4930	4930	4930	0
245	20240416	154600	10961440	4930	4930	4930	4930	0
246	20240416	154500	10961440	4930	4930	4930	4930	0
247	20240416	154400	10961440	4930	4930	4930	4930	0
248	20240416	154300	10961440	4930	4930	4930	4930	0
249	20240416	154200	10961440	4930	4930	4930	4930	0
250	20240416	154100	10961440	4930	4930	4930	4930	0
251	20240416	154000	10961440	4930	4930	4930	4930	0
252	20240416	153900	10961440	4930	4930	4930	4930	0
253	20240416	153800	10961440	4930	4930	4930	4930	0
254	20240416	153700	10961440	4930	4930	4930	4930	0
255	20240416	153600	10961440	4930	4930	4930	4930	0
256	20240416	153500	10961440	4930	4930	4930	4930	0
257	20240416	153400	10961440	4930	4930	4930	4930	0
258	20240416	153300	10961440	4930	4930	4930	4930	0
259	20240416	153200	10961440	4930	4930	4930	4930	0
260	20240416	153100	10961440	4930	4930	4930	4930	0
261	20240416	153000	10961440	4930	4930	4930	4930	76
262	20240416	152900	10586760	4975	4975	4975	4975	0
263	20240416	152800	10586760	4975	4975	4975	4975	0
264	20240416	152700	10586760	4975	4975	4975	4975	0
265	20240416	152600	10586760	4975	4975	4975	4975	0
266	20240416	152500	10586760	4975	4975	4975	4975	0
267	20240416	152400	10586760	4975	4975	4975	4975	0
268	20240416	152300	10586760	4975	4975	4975	4975	0
269	20240416	152200	10586760	4975	4975	4975	4975	0
270	20240416	152100	10586760	4975	4975	4975	4975	0
271	20240416	152000	10586760	4975	4975	4975	4975	0
272	20240416	151900	10586760	4975	4975	4975	4975	0
273	20240416	151800	10586760	4975	4975	4975	4975	0
274	20240416	151700	10586760	4975	4975	4975	4975	0
275	20240416	151600	10586760	4975	4975	4975	4975	0
276	20240416	151500	10586760	4975	4975	4975	4975	0
277	20240416	151400	10586760	4975	4975	4975	4975	0
278	20240416	151300	10586760	4975	4975	4975	4975	0
279	20240416	151200	10586760	4975	4975	4975	4975	0
280	20240416	151100	10586760	4975	4975	4975	4975	0
281	20240416	151000	10586760	4975	4975	4975	4975	0
282	20240416	150900	10586760	4975	4975	4975	4975	0
283	20240416	150800	10586760	4975	4975	4975	4975	0
284	20240416	150700	10586760	4975	4975	4975	4975	0
285	20240416	150600	10586760	4975	4975	4975	4975	0
286	20240416	150500	10586760	4975	4975	4975	4975	0
287	20240416	150400	10586760	4975	4975	4975	4975	0
288	20240416	150300	10586760	4975	4975	4975	4975	0
289	20240416	150200	10586760	4975	4975	4975	4975	0
290	20240416	150100	10586760	4975	4975	4975	4975	0
291	20240416	150000	10586760	4975	4975	4975	4975	0
292	20240416	145900	10586760	4975	4975	4975	4975	0
293	20240416	145800	10586760	4975	4975	4975	4975	0
294	20240416	145700	10586760	4975	4975	4975	4975	1
295	20240416	145600	10581785	4975	4975	4975	4975	0
296	20240416	145500	10581785	4975	4975	4975	4975	0
297	20240416	145400	10581785	4975	4975	4975	4975	0
298	20240416	145300	10581785	4975	4975	4975	4975	0
299	20240416	145200	10581785	4975	4975	4975	4975	0
300	20240416	145100	10581785	4975	4975	4975	4975	0
301	20240416	145000	10581785	4975	4975	4975	4975	0
302	20240416	144900	10581785	4975	4975	4975	4975	0
303	20240416	144800	10581785	4975	4975	4975	4975	0
304	20240416	144700	10581785	4975	4975	4975	4975	0
305	20240416	144600	10581785	4975	4975	4975	4975	0
306	20240416	144500	10581785	4975	4975	4975	4975	0
307	20240416	144400	10581785	4975	4975	4975	4975	0
308	20240416	144300	10581785	4975	4975	4975	4975	0
309	20240416	144200	10581785	4975	4975	4975	4975	0
310	20240416	144100	10581785	4975	4955	4975	4955	10
311	20240416	144000	10532135	4925	4925	4925	4925	0
312	20240416	143900	10532135	4925	4925	4925	4925	0
313	20240416	143800	10532135	4925	4925	4925	4925	0
314	20240416	143700	10532135	4925	4925	4925	4925	0
315	20240416	143600	10532135	4925	4925	4925	4925	0
316	20240416	143500	10532135	4925	4925	4925	4925	0
317	20240416	143400	10532135	4925	4925	4925	4925	0
318	20240416	143300	10532135	4925	4925	4925	4925	0
319	20240416	143200	10532135	4925	4925	4925	4925	0
320	20240416	143100	10532135	4925	4925	4925	4925	0
321	20240416	143000	10532135	4925	4925	4925	4925	0
322	20240416	142900	10532135	4925	4925	4925	4925	100
323	20240416	142800	10039635	4980	4980	4980	4980	0
324	20240416	142700	10039635	4980	4980	4980	4980	0
325	20240416	142600	10039635	4980	4980	4980	4980	0
326	20240416	142500	10039635	4980	4980	4980	4980	0
327	20240416	142400	10039635	4980	4980	4980	4980	0
328	20240416	142300	10039635	4980	4980	4980	4980	0
329	20240416	142200	10039635	4980	4980	4980	4980	0
330	20240416	142100	10039635	4980	4980	4980	4980	0
331	20240416	142000	10039635	4980	4980	4980	4980	0
332	20240416	141900	10039635	4980	4980	4980	4980	0
333	20240416	141800	10039635	4980	4980	4980	4980	0
334	20240416	141700	10039635	4980	4980	4980	4980	0
335	20240416	141600	10039635	4980	4980	4980	4980	0
336	20240416	141500	10039635	4980	4980	4980	4980	0
337	20240416	141400	10039635	4980	4980	4980	4980	0
338	20240416	141300	10039635	4980	4980	4980	4980	0
339	20240416	141200	10039635	4980	4980	4980	4980	0
340	20240416	141100	10039635	4980	4980	4980	4980	0
341	20240416	141000	10039635	4980	4980	4980	4980	0
342	20240416	140900	10039635	4980	4980	4980	4980	0
343	20240416	140800	10039635	4980	4980	4980	4980	2
344	20240416	140700	10029675	4925	4925	4925	4925	0
345	20240416	140600	10029675	4925	4925	4925	4925	0
346	20240416	140500	10029675	4925	4925	4925	4925	0
347	20240416	140400	10029675	4925	4925	4925	4925	0
348	20240416	140300	10029675	4925	4925	4925	4925	0
349	20240416	140200	10029675	4925	4925	4925	4925	0
350	20240416	140100	10029675	4925	4970	4970	4925	82
351	20240416	140000	9624025	4985	4985	4985	4985	0
352	20240416	135900	9624025	4985	4985	4985	4985	0
353	20240416	135800	9624025	4985	4985	4985	4985	0
354	20240416	135700	9624025	4985	4985	4985	4985	0
355	20240416	135600	9624025	4985	4985	4985	4985	0
356	20240416	135500	9624025	4985	4985	4985	4985	0
357	20240416	135400	9624025	4985	4985	4985	4985	0
358	20240416	135300	9624025	4985	4985	4985	4985	0
359	20240416	135200	9624025	4985	4985	4985	4985	0
360	20240416	135100	9624025	4985	4985	4985	4985	0
361	20240416	135000	9624025	4985	4985	4985	4985	0
362	20240416	134900	9624025	4985	4985	4985	4985	0
363	20240416	134800	9624025	4985	4985	4985	4985	0
364	20240416	134700	9624025	4985	4985	4985	4985	0
365	20240416	134600	9624025	4985	4985	4985	4985	0
366	20240416	134500	9624025	4985	4985	4985	4985	0
367	20240416	134400	9624025	4985	4985	4985	4985	0
368	20240416	134300	9624025	4985	4985	4985	4985	0
369	20240416	134200	9624025	4985	4985	4985	4985	0
370	20240416	134100	9624025	4985	4985	4985	4985	0
371	20240416	134000	9624025	4985	4985	4985	4985	0
372	20240416	133900	9624025	4985	4985	4985	4985	0
373	20240416	133800	9624025	4985	4985	4985	4985	0
374	20240416	133700	9624025	4985	4985	4985	4985	0
375	20240416	133600	9624025	4985	4985	4985	4985	0
376	20240416	133500	9624025	4985	4975	4985	4975	4
377	20240416	133400	9604105	4970	4970	4970	4970	0
378	20240416	133300	9604105	4970	4970	4970	4970	0
379	20240416	133200	9604105	4970	4970	4970	4970	0
380	20240416	133100	9604105	4970	4970	4970	4970	0
381	20240416	133000	9604105	4970	4970	4970	4970	0
382	20240416	132900	9604105	4970	4970	4970	4970	0
383	20240416	132800	9604105	4970	4970	4970	4970	0
384	20240416	132700	9604105	4970	4970	4970	4970	160
385	20240416	132600	8808905	4975	4975	4975	4975	0
386	20240416	132500	8808905	4975	4975	4975	4975	0
387	20240416	132400	8808905	4975	4975	4975	4975	0
388	20240416	132300	8808905	4975	4975	4975	4975	0
389	20240416	132200	8808905	4975	4975	4975	4975	0
390	20240416	132100	8808905	4975	4975	4975	4975	0
391	20240416	132000	8808905	4975	4975	4975	4975	0
392	20240416	131900	8808905	4975	4975	4975	4975	0
393	20240416	131800	8808905	4975	4975	4975	4975	0
394	20240416	131700	8808905	4975	4975	4975	4975	0
395	20240416	131600	8808905	4975	4975	4975	4975	0
396	20240416	131500	8808905	4975	4975	4975	4975	0
397	20240416	131400	8808905	4975	4975	4975	4975	0
398	20240416	131300	8808905	4975	4975	4975	4975	0
399	20240416	131200	8808905	4975	4975	4975	4975	0
400	20240416	131100	8808905	4975	4975	4975	4975	0
401	20240416	131000	8808905	4975	4975	4975	4975	0
402	20240416	130900	8808905	4975	4975	4975	4975	0
403	20240416	130800	8808905	4975	4975	4975	4975	0
404	20240416	130700	8808905	4975	4975	4975	4975	0
405	20240416	130600	8808905	4975	4975	4975	4975	0
406	20240416	130500	8808905	4975	4975	4975	4975	1
407	20240416	130400	8803930	4925	4925	4925	4925	0
408	20240416	130300	8803930	4925	4925	4925	4925	16
409	20240416	130200	8725130	4990	4990	4990	4990	0
410	20240416	130100	8725130	4990	4990	4990	4990	0
411	20240416	130000	8725130	4990	4990	4990	4990	0
412	20240416	125900	8725130	4990	4990	4990	4990	0
413	20240416	125800	8725130	4990	4990	4990	4990	0
414	20240416	125700	8725130	4990	4990	4990	4990	0
415	20240416	125600	8725130	4990	4990	4990	4990	0
416	20240416	125500	8725130	4990	4990	4990	4990	0
417	20240416	125400	8725130	4990	4990	4990	4990	0
418	20240416	125300	8725130	4990	4990	4990	4990	10
419	20240416	125200	8675230	4995	4995	4995	4995	0
420	20240416	125100	8675230	4995	4995	4995	4995	0
421	20240416	125000	8675230	4995	4995	4995	4995	0
422	20240416	124900	8675230	4995	4995	4995	4995	0
423	20240416	124800	8675230	4995	4995	4995	4995	0
424	20240416	124700	8675230	4995	4995	4995	4995	0
425	20240416	124600	8675230	4995	4995	4995	4995	0
426	20240416	124500	8675230	4995	4995	4995	4995	0
427	20240416	124400	8675230	4995	4995	4995	4995	0
428	20240416	124300	8675230	4995	4995	4995	4995	0
429	20240416	124200	8675230	4995	4995	4995	4995	0
430	20240416	124100	8675230	4995	4995	4995	4995	0
431	20240416	124000	8675230	4995	4995	4995	4995	0
432	20240416	123900	8675230	4995	4995	4995	4995	0
433	20240416	123800	8675230	4995	4995	4995	4995	0
434	20240416	123700	8675230	4995	4955	4995	4955	5
435	20240416	123600	8650375	4955	4955	4955	4955	0
436	20240416	123500	8650375	4955	4955	4955	4955	0
437	20240416	123400	8650375	4955	4955	4955	4955	0
438	20240416	123300	8650375	4955	4955	4955	4955	80
439	20240416	123200	8253975	4955	4955	4955	4955	0
440	20240416	123100	8253975	4955	4955	4955	4955	0
441	20240416	123000	8253975	4955	4955	4955	4955	0
442	20240416	122900	8253975	4955	4955	4955	4955	0
443	20240416	122800	8253975	4955	4955	4955	4955	0
444	20240416	122700	8253975	4955	4955	4955	4955	1
445	20240416	122600	8249020	4920	4920	4920	4920	0
446	20240416	122500	8249020	4920	4920	4920	4920	0
447	20240416	122400	8249020	4920	4920	4920	4920	0
448	20240416	122300	8249020	4920	4920	4920	4920	0
449	20240416	122200	8249020	4920	4920	4920	4920	0
450	20240416	122100	8249020	4920	4920	4920	4920	0
451	20240416	122000	8249020	4920	4920	4920	4920	0
452	20240416	121900	8249020	4920	4920	4920	4920	0
453	20240416	121800	8249020	4920	4920	4920	4920	0
454	20240416	121700	8249020	4920	4920	4920	4920	0
455	20240416	121600	8249020	4920	4920	4920	4920	0
456	20240416	121500	8249020	4920	4920	4920	4920	0
457	20240416	121400	8249020	4920	4930	4930	4920	74
458	20240416	121300	7884415	4955	4955	4955	4955	2
459	20240416	121200	7874505	4930	4930	4930	4930	0
460	20240416	121100	7874505	4930	4930	4930	4930	0
461	20240416	121000	7874505	4930	4930	4930	4930	0
462	20240416	120900	7874505	4930	4930	4930	4930	0
463	20240416	120800	7874505	4930	4930	4930	4930	0
464	20240416	120700	7874505	4930	4930	4930	4930	0
465	20240416	120600	7874505	4930	4930	4930	4930	13
466	20240416	120500	7810415	4935	4935	4935	4935	0
467	20240416	120400	7810415	4935	4935	4935	4935	12
468	20240416	120300	7751195	4935	4935	4935	4935	0
469	20240416	120200	7751195	4935	4935	4935	4935	225
470	20240416	120100	6640820	4955	4955	4955	4955	0
471	20240416	120000	6640820	4955	4955	4955	4955	0
472	20240416	115900	6640820	4955	4955	4955	4955	0
473	20240416	115800	6640820	4955	4955	4955	4955	0
474	20240416	115700	6640820	4955	4955	4955	4955	0
475	20240416	115600	6640820	4955	4955	4955	4955	0
476	20240416	115500	6640820	4955	4955	4955	4955	0
477	20240416	115400	6640820	4955	4955	4955	4955	0
478	20240416	115300	6640820	4955	4955	4955	4955	0
479	20240416	115200	6640820	4955	4955	4955	4955	0
480	20240416	115100	6640820	4955	4955	4955	4955	0
481	20240416	115000	6640820	4955	4955	4955	4955	0
482	20240416	114900	6640820	4955	4955	4955	4955	0
483	20240416	114800	6640820	4955	4955	4955	4955	0
484	20240416	114700	6640820	4955	4955	4955	4955	0
485	20240416	114600	6640820	4955	4955	4955	4955	0
486	20240416	114500	6640820	4955	4955	4955	4955	1
487	20240416	114400	6635865	4940	4940	4940	4940	52
488	20240416	114300	6378985	4940	4940	4940	4940	0
489	20240416	114200	6378985	4940	4940	4940	4940	0
490	20240416	114100	6378985	4940	4940	4940	4940	0
491	20240416	114000	6378985	4940	4940	4940	4940	0
492	20240416	113900	6378985	4940	4940	4940	4940	0
493	20240416	113800	6378985	4940	4940	4940	4940	1
494	20240416	113700	6374045	4940	4940	4940	4940	0
495	20240416	113600	6374045	4940	4940	4940	4940	0
496	20240416	113500	6374045	4940	4940	4940	4940	0
497	20240416	113400	6374045	4940	4940	4940	4940	0
498	20240416	113300	6374045	4940	4940	4940	4940	0
499	20240416	113200	6374045	4940	4940	4940	4940	17
500	20240416	113100	6290065	4945	4945	4945	4945	0
501	20240416	113000	6290065	4945	4945	4945	4945	3
502	20240416	112900	6275230	4955	4955	4955	4955	1
503	20240416	112800	6270275	4955	4955	4955	4955	1
504	20240416	112700	6265320	4955	4955	4955	4955	0
505	20240416	112600	6265320	4955	4955	4955	4955	3
506	20240416	112500	6250455	4940	4940	4940	4940	0
507	20240416	112400	6250455	4940	4940	4940	4940	0
508	20240416	112300	6250455	4940	4940	4940	4940	15
509	20240416	112200	6176355	4945	4945	4945	4945	0
510	20240416	112100	6176355	4945	4945	4945	4945	0
511	20240416	112000	6176355	4945	4945	4945	4945	0
512	20240416	111900	6176355	4945	4945	4945	4945	0
513	20240416	111800	6176355	4945	4945	4945	4945	0
514	20240416	111700	6176355	4945	4945	4945	4945	0
515	20240416	111600	6176355	4945	4945	4945	4945	0
516	20240416	111500	6176355	4945	4945	4945	4945	27
517	20240416	111400	6042840	4955	4955	4955	4955	0
518	20240416	111300	6042840	4955	4955	4955	4955	0
519	20240416	111200	6042840	4955	4955	4955	4955	0
520	20240416	111100	6042840	4955	4955	4955	4955	0
521	20240416	111000	6042840	4955	4955	4955	4955	0
522	20240416	110900	6042840	4955	4955	4955	4955	0
523	20240416	110800	6042840	4955	4955	4955	4955	0
524	20240416	110700	6042840	4955	4955	4955	4955	0
525	20240416	110600	6042840	4955	4955	4955	4955	0
526	20240416	110500	6042840	4955	4955	4955	4955	0
527	20240416	110400	6042840	4955	4955	4955	4955	0
528	20240416	110300	6042840	4955	4955	4955	4955	0
529	20240416	110200	6042840	4955	4955	4955	4955	0
530	20240416	110100	6042840	4955	4955	4955	4955	0
531	20240416	110000	6042840	4955	4955	4955	4955	0
532	20240416	105900	6042840	4955	4955	4955	4955	50
533	20240416	105800	5795090	4950	4950	4950	4950	0
534	20240416	105700	5795090	4950	4950	4950	4950	0
535	20240416	105600	5795090	4950	4950	4950	4950	0
536	20240416	105500	5795090	4950	4955	4955	4950	115
537	20240416	105400	5225400	4955	4955	4955	4955	0
538	20240416	105300	5225400	4955	4955	4955	4955	0
539	20240416	105200	5225400	4955	4955	4955	4955	0
540	20240416	105100	5225400	4955	4965	4965	4955	100
541	20240416	105000	4729165	4970	4970	4970	4970	0
542	20240416	104900	4729165	4970	4970	4970	4970	0
543	20240416	104800	4729165	4970	4970	4970	4970	0
544	20240416	104700	4729165	4970	4970	4970	4970	0
545	20240416	104600	4729165	4970	4970	4970	4970	0
546	20240416	104500	4729165	4970	4970	4970	4970	24
547	20240416	104400	4609885	4970	4970	4970	4970	0
548	20240416	104300	4609885	4970	4970	4970	4970	0
549	20240416	104200	4609885	4970	4970	4970	4970	0
550	20240416	104100	4609885	4970	4970	4970	4970	1
551	20240416	104000	4604915	4970	4970	4970	4970	0
552	20240416	103900	4604915	4970	4970	4970	4970	0
553	20240416	103800	4604915	4970	4980	4980	4970	150
554	20240416	103700	3858070	4990	4990	4990	4990	26
555	20240416	103600	3728330	4995	4995	4995	4995	0
556	20240416	103500	3728330	4995	4990	4995	4990	84
557	20240416	103400	3309120	4980	4980	4980	4980	0
558	20240416	103300	3309120	4980	4980	4980	4980	0
559	20240416	103200	3309120	4980	4980	4980	4980	0
560	20240416	103100	3309120	4980	4980	4980	4980	0
561	20240416	103000	3309120	4980	4980	4980	4980	0
562	20240416	102900	3309120	4980	4980	4980	4980	0
563	20240416	102800	3309120	4980	4980	4980	4980	0
564	20240416	102700	3309120	4980	4990	4990	4980	60
565	20240416	102600	3010015	4995	4995	4995	4995	0
566	20240416	102500	3010015	4995	4995	4995	4995	0
567	20240416	102400	3010015	4995	4995	4995	4995	0
568	20240416	102300	3010015	4995	4995	4995	4995	0
569	20240416	102200	3010015	4995	4995	4995	4995	0
570	20240416	102100	3010015	4995	4995	4995	4995	0
571	20240416	102000	3010015	4995	4995	4995	4995	0
572	20240416	101900	3010015	4995	4995	4995	4995	0
573	20240416	101800	3010015	4995	4995	4995	4995	0
574	20240416	101700	3010015	4995	4995	4995	4995	17
575	20240416	101600	2925100	4990	4990	4990	4990	0
576	20240416	101500	2925100	4990	4990	4990	4990	0
577	20240416	101400	2925100	4990	4990	4990	4990	0
578	20240416	101300	2925100	4990	4990	4990	4990	0
579	20240416	101200	2925100	4990	4990	4990	4990	0
580	20240416	101100	2925100	4990	4990	4990	4990	0
581	20240416	101000	2925100	4990	4990	4990	4990	0
582	20240416	100900	2925100	4990	4990	4990	4990	0
583	20240416	100800	2925100	4990	4990	4990	4990	0
584	20240416	100700	2925100	4990	4990	4990	4990	0
585	20240416	100600	2925100	4990	4990	4990	4990	0
586	20240416	100500	2925100	4990	4990	4990	4990	0
587	20240416	100400	2925100	4990	4990	4990	4990	0
588	20240416	100300	2925100	4990	4995	4995	4990	220
589	20240416	100200	1826300	4995	4995	4995	4995	0
590	20240416	100100	1826300	4995	4995	4995	4995	0
591	20240416	100000	1826300	4995	4995	4995	4995	0
592	20240416	095900	1826300	4995	4995	4995	4995	0
593	20240416	095800	1826300	4995	4995	4995	4995	0
594	20240416	095700	1826300	4995	4995	4995	4995	0
595	20240416	095600	1826300	4995	4995	4995	4995	1
596	20240416	095500	1821305	4995	4995	4995	4995	0
597	20240416	095400	1821305	4995	4995	4995	4995	0
598	20240416	095300	1821305	4995	4995	4995	4995	1
599	20240416	095200	1816310	4990	4990	4990	4990	0
600	20240416	095100	1816310	4990	4990	4990	4990	0
601	20240416	095000	1816310	4990	4990	4990	4990	31
602	20240416	094900	1661620	4990	4990	4990	4990	19
603	20240416	094800	1566810	4990	4990	4990	4990	0
604	20240416	094700	1566810	4990	4990	4990	4990	2
605	20240416	094600	1556830	4990	4990	4990	4990	0
606	20240416	094500	1556830	4990	4990	4990	4990	0
607	20240416	094400	1556830	4990	4990	4990	4990	0
608	20240416	094300	1556830	4990	4990	4990	4990	0
609	20240416	094200	1556830	4990	4990	4990	4990	0
610	20240416	094100	1556830	4990	4990	4990	4990	0
611	20240416	094000	1556830	4990	4990	4990	4990	0
612	20240416	093900	1556830	4990	4990	4990	4990	0
613	20240416	093800	1556830	4990	4990	4990	4990	0
614	20240416	093700	1556830	4990	4990	4990	4990	0
615	20240416	093600	1556830	4990	4990	4990	4990	0
616	20240416	093500	1556830	4990	4990	4990	4990	0
617	20240416	093400	1556830	4990	4990	4990	4990	0
618	20240416	093300	1556830	4990	4990	4990	4990	0
619	20240416	093200	1556830	4990	4990	4990	4990	0
620	20240416	093100	1556830	4990	4990	4990	4990	0
621	20240416	093000	1556830	4990	4990	4990	4990	0
622	20240416	092900	1556830	4990	4990	4990	4990	0
623	20240416	092800	1556830	4990	4990	4990	4990	0
624	20240416	092700	1556830	4990	4990	4990	4990	0
625	20240416	092600	1556830	4990	4990	4990	4990	0
626	20240416	092500	1556830	4990	4990	4990	4990	22
627	20240416	092400	1447050	4990	4990	4990	4990	0
628	20240416	092300	1447050	4990	4990	4990	4990	0
629	20240416	092200	1447050	4990	4990	4990	4990	13
630	20240416	092100	1382180	4990	5000	5000	4990	56
631	20240416	092000	1102720	5000	5000	5000	5000	1
632	20240416	091900	1097720	4990	4990	4990	4990	213
633	20240416	091800	34850	4960	4960	4960	4960	0
634	20240416	091700	34850	4960	4960	4960	4960	0
635	20240416	091600	34850	4960	4960	4960	4960	0
636	20240416	091500	34850	4960	4960	4960	4960	0
637	20240416	091400	34850	4960	4960	4960	4960	0
638	20240416	091300	34850	4960	4960	4960	4960	1
639	20240416	091200	29890	4995	4995	4995	4995	0
640	20240416	091100	29890	4995	4995	4995	4995	0
641	20240416	091000	29890	4995	4995	4995	4995	0
642	20240416	090900	29890	4995	4995	4995	4995	0
643	20240416	090800	29890	4995	4995	4995	4995	0
644	20240416	090700	29890	4995	4995	4995	4995	0
645	20240416	090600	29890	4995	4995	4995	4995	0
646	20240416	090500	29890	4995	4995	4995	4995	0
647	20240416	090400	29890	4995	4995	4995	4995	0
648	20240416	090300	29890	4995	4995	4995	4995	1
649	20240416	090200	24895	4970	4970	4970	4970	0
650	20240416	090100	24895	4970	4970	4970	4970	0
651	20240416	090000	24895	4970	4995	4995	4970	5