KissMeData/260930/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202700	68404870	5020	5020	5020	5020	1057
3	20240408	202600	68404870	5020	5020	5020	5020	0
4	20240408	202500	68404870	5020	5020	5020	5020	0
5	20240408	202400	68404870	5020	5020	5020	5020	0
6	20240408	202300	68404870	5020	5020	5020	5020	0
7	20240408	202200	68404870	5020	5020	5020	5020	0
8	20240408	202100	68404870	5020	5020	5020	5020	0
9	20240408	202000	68404870	5020	5020	5020	5020	0
10	20240408	201900	68404870	5020	5020	5020	5020	0
11	20240408	201800	68404870	5020	5020	5020	5020	0
12	20240408	201700	68404870	5020	5020	5020	5020	0
13	20240408	201600	68404870	5020	5020	5020	5020	0
14	20240408	201500	68404870	5020	5020	5020	5020	0
15	20240408	201400	68404870	5020	5020	5020	5020	0
16	20240408	201300	68404870	5020	5020	5020	5020	0
17	20240408	201200	68404870	5020	5020	5020	5020	0
18	20240408	201100	68404870	5020	5020	5020	5020	0
19	20240408	201000	68404870	5020	5020	5020	5020	0
20	20240408	200900	68404870	5020	5020	5020	5020	0
21	20240408	200800	68404870	5020	5020	5020	5020	0
22	20240408	200700	68404870	5020	5020	5020	5020	0
23	20240408	200600	68404870	5020	5020	5020	5020	0
24	20240408	200500	68404870	5020	5020	5020	5020	0
25	20240408	200400	68404870	5020	5020	5020	5020	0
26	20240408	200300	68404870	5020	5020	5020	5020	0
27	20240408	200200	68404870	5020	5020	5020	5020	0
28	20240408	200100	68404870	5020	5020	5020	5020	0
29	20240408	200000	68404870	5020	5020	5020	5020	0
30	20240408	195900	68404870	5020	5020	5020	5020	0
31	20240408	195800	68404870	5020	5020	5020	5020	0
32	20240408	195700	68404870	5020	5020	5020	5020	1057
33	20240408	195600	68404870	5020	5020	5020	5020	0
34	20240408	195500	68404870	5020	5020	5020	5020	0
35	20240408	195400	68404870	5020	5020	5020	5020	0
36	20240408	195300	68404870	5020	5020	5020	5020	0
37	20240408	195200	68404870	5020	5020	5020	5020	0
38	20240408	195100	68404870	5020	5020	5020	5020	0
39	20240408	195000	68404870	5020	5020	5020	5020	0
40	20240408	194900	68404870	5020	5020	5020	5020	0
41	20240408	194800	68404870	5020	5020	5020	5020	0
42	20240408	194700	68404870	5020	5020	5020	5020	0
43	20240408	194600	68404870	5020	5020	5020	5020	0
44	20240408	194500	68404870	5020	5020	5020	5020	0
45	20240408	194400	68404870	5020	5020	5020	5020	0
46	20240408	194300	68404870	5020	5020	5020	5020	0
47	20240408	194200	68404870	5020	5020	5020	5020	0
48	20240408	194100	68404870	5020	5020	5020	5020	0
49	20240408	194000	68404870	5020	5020	5020	5020	0
50	20240408	193900	68404870	5020	5020	5020	5020	0
51	20240408	193800	68404870	5020	5020	5020	5020	0
52	20240408	193700	68404870	5020	5020	5020	5020	0
53	20240408	193600	68404870	5020	5020	5020	5020	0
54	20240408	193500	68404870	5020	5020	5020	5020	0
55	20240408	193400	68404870	5020	5020	5020	5020	0
56	20240408	193300	68404870	5020	5020	5020	5020	0
57	20240408	193200	68404870	5020	5020	5020	5020	0
58	20240408	193100	68404870	5020	5020	5020	5020	0
59	20240408	193000	68404870	5020	5020	5020	5020	0
60	20240408	192900	68404870	5020	5020	5020	5020	0
61	20240408	192800	68404870	5020	5020	5020	5020	0
62	20240408	192700	68404870	5020	5020	5020	5020	1057
63	20240408	192600	68404870	5020	5020	5020	5020	0
64	20240408	192500	68404870	5020	5020	5020	5020	0
65	20240408	192400	68404870	5020	5020	5020	5020	0
66	20240408	192300	68404870	5020	5020	5020	5020	0
67	20240408	192200	68404870	5020	5020	5020	5020	0
68	20240408	192100	68404870	5020	5020	5020	5020	0
69	20240408	192000	68404870	5020	5020	5020	5020	0
70	20240408	191900	68404870	5020	5020	5020	5020	0
71	20240408	191800	68404870	5020	5020	5020	5020	0
72	20240408	191700	68404870	5020	5020	5020	5020	0
73	20240408	191600	68404870	5020	5020	5020	5020	0
74	20240408	191500	68404870	5020	5020	5020	5020	0
75	20240408	191400	68404870	5020	5020	5020	5020	0
76	20240408	191300	68404870	5020	5020	5020	5020	0
77	20240408	191200	68404870	5020	5020	5020	5020	0
78	20240408	191100	68404870	5020	5020	5020	5020	0
79	20240408	191000	68404870	5020	5020	5020	5020	0
80	20240408	190900	68404870	5020	5020	5020	5020	0
81	20240408	190800	68404870	5020	5020	5020	5020	0
82	20240408	190700	68404870	5020	5020	5020	5020	0
83	20240408	190600	68404870	5020	5020	5020	5020	0
84	20240408	190500	68404870	5020	5020	5020	5020	0
85	20240408	190400	68404870	5020	5020	5020	5020	0
86	20240408	190300	68404870	5020	5020	5020	5020	0
87	20240408	190200	68404870	5020	5020	5020	5020	0
88	20240408	190100	68404870	5020	5020	5020	5020	0
89	20240408	190000	68404870	5020	5020	5020	5020	0
90	20240408	185900	68404870	5020	5020	5020	5020	0
91	20240408	185800	68404870	5020	5020	5020	5020	0
92	20240408	185700	68404870	5020	5020	5020	5020	1057
93	20240408	185600	68404870	5020	5020	5020	5020	0
94	20240408	185500	68404870	5020	5020	5020	5020	0
95	20240408	185400	68404870	5020	5020	5020	5020	0
96	20240408	185300	68404870	5020	5020	5020	5020	0
97	20240408	185200	68404870	5020	5020	5020	5020	0
98	20240408	185100	68404870	5020	5020	5020	5020	0
99	20240408	185000	68404870	5020	5020	5020	5020	0
100	20240408	184900	68404870	5020	5020	5020	5020	0
101	20240408	184800	68404870	5020	5020	5020	5020	0
102	20240408	184700	68404870	5020	5020	5020	5020	0
103	20240408	184600	68404870	5020	5020	5020	5020	0
104	20240408	184500	68404870	5020	5020	5020	5020	0
105	20240408	184400	68404870	5020	5020	5020	5020	0
106	20240408	184300	68404870	5020	5020	5020	5020	0
107	20240408	184200	68404870	5020	5020	5020	5020	0
108	20240408	184100	68404870	5020	5020	5020	5020	0
109	20240408	184000	68404870	5020	5020	5020	5020	0
110	20240408	183900	68404870	5020	5020	5020	5020	0
111	20240408	183800	68404870	5020	5020	5020	5020	0
112	20240408	183700	68404870	5020	5020	5020	5020	0
113	20240408	183600	68404870	5020	5020	5020	5020	0
114	20240408	183500	68404870	5020	5020	5020	5020	0
115	20240408	183400	68404870	5020	5020	5020	5020	0
116	20240408	183300	68404870	5020	5020	5020	5020	0
117	20240408	183200	68404870	5020	5020	5020	5020	0
118	20240408	183100	68404870	5020	5020	5020	5020	0
119	20240408	183000	68404870	5020	5020	5020	5020	0
120	20240408	182900	68404870	5020	5020	5020	5020	0
121	20240408	182800	68404870	5020	5020	5020	5020	0
122	20240408	182700	68404870	5020	5020	5020	5020	1057
123	20240408	182600	68404870	5020	5020	5020	5020	0
124	20240408	182500	68404870	5020	5020	5020	5020	0
125	20240408	182400	68404870	5020	5020	5020	5020	0
126	20240408	182300	68404870	5020	5020	5020	5020	0
127	20240408	182200	68404870	5020	5020	5020	5020	0
128	20240408	182100	68404870	5020	5020	5020	5020	0
129	20240408	182000	68404870	5020	5020	5020	5020	0
130	20240408	181900	68404870	5020	5020	5020	5020	0
131	20240408	181800	68404870	5020	5020	5020	5020	0
132	20240408	181700	68404870	5020	5020	5020	5020	0
133	20240408	181600	68404870	5020	5020	5020	5020	0
134	20240408	181500	68404870	5020	5020	5020	5020	0
135	20240408	181400	68404870	5020	5020	5020	5020	0
136	20240408	181300	68404870	5020	5020	5020	5020	0
137	20240408	181200	68404870	5020	5020	5020	5020	0
138	20240408	181100	68404870	5020	5020	5020	5020	0
139	20240408	181000	68404870	5020	5020	5020	5020	0
140	20240408	180900	68404870	5020	5020	5020	5020	0
141	20240408	180800	68404870	5020	5020	5020	5020	0
142	20240408	180700	68404870	5020	5020	5020	5020	0
143	20240408	180600	68404870	5020	5020	5020	5020	0
144	20240408	180500	68404870	5020	5020	5020	5020	0
145	20240408	180400	68404870	5020	5020	5020	5020	0
146	20240408	180300	68404870	5020	5020	5020	5020	0
147	20240408	180200	68404870	5020	5020	5020	5020	0
148	20240408	180100	68404870	5020	5020	5020	5020	0
149	20240408	180000	68404870	5020	5020	5020	5020	0
150	20240408	175900	68404870	5020	5020	5020	5020	0
151	20240408	175800	68404870	5020	5020	5020	5020	0
152	20240408	175700	68404870	5020	5020	5020	5020	1057
153	20240408	175600	68404870	5020	5020	5020	5020	0
154	20240408	175500	68404870	5020	5020	5020	5020	0
155	20240408	175400	68404870	5020	5020	5020	5020	0
156	20240408	175300	68404870	5020	5020	5020	5020	0
157	20240408	175200	68404870	5020	5020	5020	5020	0
158	20240408	175100	68404870	5020	5020	5020	5020	0
159	20240408	175000	68404870	5020	5020	5020	5020	0
160	20240408	174900	68404870	5020	5020	5020	5020	0
161	20240408	174800	68404870	5020	5020	5020	5020	0
162	20240408	174700	68404870	5020	5020	5020	5020	0
163	20240408	174600	68404870	5020	5020	5020	5020	0
164	20240408	174500	68404870	5020	5020	5020	5020	0
165	20240408	174400	68404870	5020	5020	5020	5020	0
166	20240408	174300	68404870	5020	5020	5020	5020	0
167	20240408	174200	68404870	5020	5020	5020	5020	0
168	20240408	174100	68404870	5020	5020	5020	5020	0
169	20240408	174000	68404870	5020	5020	5020	5020	0
170	20240408	173900	68404870	5020	5020	5020	5020	0
171	20240408	173800	68404870	5020	5020	5020	5020	0
172	20240408	173700	68404870	5020	5020	5020	5020	0
173	20240408	173600	68404870	5020	5020	5020	5020	0
174	20240408	173500	68404870	5020	5020	5020	5020	0
175	20240408	173400	68404870	5020	5020	5020	5020	0
176	20240408	173300	68404870	5020	5020	5020	5020	0
177	20240408	173200	68404870	5020	5020	5020	5020	0
178	20240408	173100	68404870	5020	5020	5020	5020	0
179	20240408	173000	68404870	5020	5020	5020	5020	0
180	20240408	172900	68404870	5020	5020	5020	5020	0
181	20240408	172800	68404870	5020	5020	5020	5020	0
182	20240408	172700	68404870	5020	5020	5020	5020	1057
183	20240408	172600	68404870	5020	5020	5020	5020	0
184	20240408	172500	68404870	5020	5020	5020	5020	0
185	20240408	172400	68404870	5020	5020	5020	5020	0
186	20240408	172300	68404870	5020	5020	5020	5020	0
187	20240408	172200	68404870	5020	5020	5020	5020	0
188	20240408	172100	68404870	5020	5020	5020	5020	0
189	20240408	172000	68404870	5020	5020	5020	5020	0
190	20240408	171900	68404870	5020	5020	5020	5020	0
191	20240408	171800	68404870	5020	5020	5020	5020	0
192	20240408	171700	68404870	5020	5020	5020	5020	0
193	20240408	171600	68404870	5020	5020	5020	5020	0
194	20240408	171500	68404870	5020	5020	5020	5020	0
195	20240408	171400	68404870	5020	5020	5020	5020	0
196	20240408	171300	68404870	5020	5020	5020	5020	0
197	20240408	171200	68404870	5020	5020	5020	5020	0
198	20240408	171100	68404870	5020	5020	5020	5020	0
199	20240408	171000	68404870	5020	5020	5020	5020	0
200	20240408	170900	68404870	5020	5020	5020	5020	0
201	20240408	170800	68404870	5020	5020	5020	5020	0
202	20240408	170700	68404870	5020	5020	5020	5020	0
203	20240408	170600	68404870	5020	5020	5020	5020	0
204	20240408	170500	68404870	5020	5020	5020	5020	0
205	20240408	170400	68404870	5020	5020	5020	5020	0
206	20240408	170300	68404870	5020	5020	5020	5020	0
207	20240408	170200	68404870	5020	5020	5020	5020	0
208	20240408	170100	68404870	5020	5020	5020	5020	0
209	20240408	170000	68404870	5020	5020	5020	5020	0
210	20240408	165900	68404870	5020	5020	5020	5020	0
211	20240408	165800	68404870	5020	5020	5020	5020	0
212	20240408	165700	68404870	5020	5020	5020	5020	1057
213	20240408	165600	68404870	5020	5020	5020	5020	0
214	20240408	165500	68404870	5020	5020	5020	5020	0
215	20240408	165400	68404870	5020	5020	5020	5020	0
216	20240408	165300	68404870	5020	5020	5020	5020	0
217	20240408	165200	68404870	5020	5020	5020	5020	0
218	20240408	165100	68404870	5020	5020	5020	5020	0
219	20240408	165000	68404870	5020	5020	5020	5020	0
220	20240408	164900	68404870	5020	5020	5020	5020	0
221	20240408	164800	68404870	5020	5020	5020	5020	0
222	20240408	164700	68404870	5020	5020	5020	5020	0
223	20240408	164600	68404870	5020	5020	5020	5020	0
224	20240408	164500	68404870	5020	5020	5020	5020	0
225	20240408	164400	68404870	5020	5020	5020	5020	0
226	20240408	164300	68404870	5020	5020	5020	5020	0
227	20240408	164200	68404870	5020	5020	5020	5020	0
228	20240408	164100	68404870	5020	5020	5020	5020	0
229	20240408	164000	68404870	5020	5020	5020	5020	0
230	20240408	163900	68404870	5020	5020	5020	5020	0
231	20240408	163800	68404870	5020	5020	5020	5020	0
232	20240408	163700	68404870	5020	5020	5020	5020	0
233	20240408	163600	68404870	5020	5020	5020	5020	0
234	20240408	163500	68404870	5020	5020	5020	5020	0
235	20240408	163400	68404870	5020	5020	5020	5020	0
236	20240408	163300	68404870	5020	5020	5020	5020	0
237	20240408	163200	68404870	5020	5020	5020	5020	0
238	20240408	163100	68404870	5020	5020	5020	5020	0
239	20240408	163000	68404870	5020	5020	5020	5020	0
240	20240408	162900	68404870	5020	5020	5020	5020	0
241	20240408	162800	68404870	5020	5020	5020	5020	0
242	20240408	162700	68404870	5020	5020	5020	5020	1057
243	20240408	162600	68404870	5020	5020	5020	5020	0
244	20240408	162500	68404870	5020	5020	5020	5020	0
245	20240408	162400	68404870	5020	5020	5020	5020	0
246	20240408	162300	68404870	5020	5020	5020	5020	0
247	20240408	162200	68404870	5020	5020	5020	5020	0
248	20240408	162100	68404870	5020	5020	5020	5020	0
249	20240408	162000	68404870	5020	5020	5020	5020	0
250	20240408	161900	68404870	5020	5020	5020	5020	0
251	20240408	161800	68404870	5020	5020	5020	5020	0
252	20240408	161700	68404870	5020	5020	5020	5020	0
253	20240408	161600	68404870	5020	5020	5020	5020	0
254	20240408	161500	68404870	5020	5020	5020	5020	0
255	20240408	161400	68404870	5020	5020	5020	5020	0
256	20240408	161300	68404870	5020	5020	5020	5020	0
257	20240408	161200	68404870	5020	5020	5020	5020	0
258	20240408	161100	68404870	5020	5020	5020	5020	0
259	20240408	161000	68404870	5020	5020	5020	5020	0
260	20240408	160900	68404870	5020	5020	5020	5020	0
261	20240408	160800	68404870	5020	5020	5020	5020	0
262	20240408	160700	68404870	5020	5020	5020	5020	0
263	20240408	160600	68404870	5020	5020	5020	5020	0
264	20240408	160500	68404870	5020	5020	5020	5020	0
265	20240408	160400	68404870	5020	5020	5020	5020	0
266	20240408	160300	68404870	5020	5020	5020	5020	0
267	20240408	160200	68404870	5020	5020	5020	5020	0
268	20240408	160100	68404870	5020	5020	5020	5020	0
269	20240408	160000	68404870	5020	5020	5020	5020	0
270	20240408	155900	68404870	5020	5020	5020	5020	0
271	20240408	155800	68404870	5020	5020	5020	5020	0
272	20240408	155700	68404870	5020	5020	5020	5020	1057
273	20240408	155600	68404870	5020	5020	5020	5020	0
274	20240408	155500	68404870	5020	5020	5020	5020	0
275	20240408	155400	68404870	5020	5020	5020	5020	0
276	20240408	155300	68404870	5020	5020	5020	5020	0
277	20240408	155200	68404870	5020	5020	5020	5020	0
278	20240408	155100	68404870	5020	5020	5020	5020	0
279	20240408	155000	68404870	5020	5020	5020	5020	0
280	20240408	154900	68404870	5020	5020	5020	5020	0
281	20240408	154800	68404870	5020	5020	5020	5020	0
282	20240408	154700	68404870	5020	5020	5020	5020	0
283	20240408	154600	68404870	5020	5020	5020	5020	0
284	20240408	154500	68404870	5020	5020	5020	5020	0
285	20240408	154400	68404870	5020	5020	5020	5020	0
286	20240408	154300	68404870	5020	5020	5020	5020	0
287	20240408	154200	68404870	5020	5020	5020	5020	0
288	20240408	154100	68404870	5020	5020	5020	5020	0
289	20240408	154000	68404870	5020	5020	5020	5020	0
290	20240408	153900	68404870	5020	5020	5020	5020	0
291	20240408	153800	68404870	5020	5020	5020	5020	0
292	20240408	153700	68404870	5020	5020	5020	5020	0
293	20240408	153600	68404870	5020	5020	5020	5020	0
294	20240408	153500	68404870	5020	5020	5020	5020	0
295	20240408	153400	68404870	5020	5020	5020	5020	0
296	20240408	153300	68404870	5020	5020	5020	5020	0
297	20240408	153200	68404870	5020	5020	5020	5020	0
298	20240408	153100	68404870	5020	5020	5020	5020	0
299	20240408	153000	68404870	5020	5020	5020	5020	1057
300	20240408	152900	63098730	4990	4990	4990	4990	0
301	20240408	152800	63098730	4990	4990	4990	4990	0
302	20240408	152700	63098730	4990	4990	4990	4990	0
303	20240408	152600	63098730	4990	4990	4990	4990	0
304	20240408	152500	63098730	4990	4990	4990	4990	0
305	20240408	152400	63098730	4990	4990	4990	4990	0
306	20240408	152300	63098730	4990	4990	4990	4990	0
307	20240408	152200	63098730	4990	4990	4990	4990	0
308	20240408	152100	63098730	4990	4990	4990	4990	0
309	20240408	152000	63098730	4990	4990	4990	4990	0
310	20240408	151900	63098730	4990	5000	5020	4990	410
311	20240408	151800	61048240	5020	5020	5020	5020	0
312	20240408	151700	61048240	5020	5020	5020	5020	0
313	20240408	151600	61048240	5020	5020	5020	5020	1
314	20240408	151500	61043220	5020	5020	5020	5020	0
315	20240408	151400	61043220	5020	5020	5020	5020	0
316	20240408	151300	61043220	5020	5020	5020	5020	0
317	20240408	151200	61043220	5020	5020	5020	5020	0
318	20240408	151100	61043220	5020	5020	5020	5020	0
319	20240408	151000	61043220	5020	5020	5020	5020	0
320	20240408	150900	61043220	5020	5020	5020	5020	0
321	20240408	150800	61043220	5020	5020	5020	5020	0
322	20240408	150700	61043220	5020	5020	5020	5020	0
323	20240408	150600	61043220	5020	5020	5020	5020	0
324	20240408	150500	61043220	5020	5020	5020	5020	0
325	20240408	150400	61043220	5020	5020	5020	5020	0
326	20240408	150300	61043220	5020	5020	5020	5020	0
327	20240408	150200	61043220	5020	5020	5020	5020	0
328	20240408	150100	61043220	5020	5020	5020	5020	10
329	20240408	150000	60993020	5020	5020	5020	5020	0
330	20240408	145900	60993020	5020	5020	5020	5020	0
331	20240408	145800	60993020	5020	5020	5020	5020	0
332	20240408	145700	60993020	5020	5020	5020	5020	0
333	20240408	145600	60993020	5020	5000	5020	4980	2542
334	20240408	145500	48296400	5020	5020	5020	5020	0
335	20240408	145400	48296400	5020	5020	5020	5020	0
336	20240408	145300	48296400	5020	5020	5020	5020	0
337	20240408	145200	48296400	5020	5020	5020	5020	0
338	20240408	145100	48296400	5020	5020	5020	5020	0
339	20240408	145000	48296400	5020	5020	5020	5020	0
340	20240408	144900	48296400	5020	5020	5020	5020	0
341	20240408	144800	48296400	5020	5020	5020	5020	0
342	20240408	144700	48296400	5020	5020	5020	5020	0
343	20240408	144600	48296400	5020	5020	5020	5020	1
344	20240408	144500	48291380	5010	5010	5010	5010	580
345	20240408	144400	45385580	5020	5020	5020	5020	0
346	20240408	144300	45385580	5020	5020	5020	5020	0
347	20240408	144200	45385580	5020	5020	5020	5020	1
348	20240408	144100	45380560	5020	5020	5020	5020	0
349	20240408	144000	45380560	5020	5020	5020	5020	1
350	20240408	143900	45375540	5010	5010	5010	5010	0
351	20240408	143800	45375540	5010	5010	5010	5010	300
352	20240408	143700	43872540	5010	5000	5010	5000	30
353	20240408	143600	43722250	5000	5000	5000	5000	0
354	20240408	143500	43722250	5000	5000	5000	5000	0
355	20240408	143400	43722250	5000	5000	5000	5000	1
356	20240408	143300	43717250	5020	5020	5020	5020	0
357	20240408	143200	43717250	5020	5020	5020	5020	0
358	20240408	143100	43717250	5020	5010	5020	4990	428
359	20240408	143000	41579200	5020	5020	5020	5020	0
360	20240408	142900	41579200	5020	5020	5020	5020	0
361	20240408	142800	41579200	5020	5020	5020	5020	0
362	20240408	142700	41579200	5020	5020	5020	5020	0
363	20240408	142600	41579200	5020	5020	5020	5020	0
364	20240408	142500	41579200	5020	5020	5020	5020	5
365	20240408	142400	41554100	5020	5020	5020	5020	1
366	20240408	142300	41549080	5020	5020	5020	5020	106
367	20240408	142200	41016960	5010	5010	5010	5010	0
368	20240408	142100	41016960	5010	5010	5010	5010	1
369	20240408	142000	41011950	5020	5020	5020	5020	0
370	20240408	141900	41011950	5020	5020	5020	5020	0
371	20240408	141800	41011950	5020	5020	5020	5020	0
372	20240408	141700	41011950	5020	5020	5020	5020	0
373	20240408	141600	41011950	5020	5020	5020	5020	20
374	20240408	141500	40911550	5010	5010	5010	5010	0
375	20240408	141400	40911550	5010	5010	5010	5010	0
376	20240408	141300	40911550	5010	5010	5010	5010	0
377	20240408	141200	40911550	5010	5010	5010	5010	634
378	20240408	141100	37735210	5020	5020	5020	5020	0
379	20240408	141000	37735210	5020	5020	5020	5020	0
380	20240408	140900	37735210	5020	5020	5020	5020	0
381	20240408	140800	37735210	5020	5020	5020	5020	0
382	20240408	140700	37735210	5020	5020	5020	5020	0
383	20240408	140600	37735210	5020	5020	5020	5020	0
384	20240408	140500	37735210	5020	5020	5020	5020	11
385	20240408	140400	37679990	5010	5010	5010	5010	0
386	20240408	140300	37679990	5010	5010	5010	5010	0
387	20240408	140200	37679990	5010	5010	5010	5010	0
388	20240408	140100	37679990	5010	5010	5010	5010	0
389	20240408	140000	37679990	5010	5010	5010	5010	0
390	20240408	135900	37679990	5010	5010	5010	5010	0
391	20240408	135800	37679990	5010	5010	5010	5010	0
392	20240408	135700	37679990	5010	5010	5010	5010	0
393	20240408	135600	37679990	5010	5010	5010	5010	0
394	20240408	135500	37679990	5010	5010	5010	5010	0
395	20240408	135400	37679990	5010	5010	5010	5010	0
396	20240408	135300	37679990	5010	5010	5010	5010	0
397	20240408	135200	37679990	5010	5010	5010	5010	0
398	20240408	135100	37679990	5010	5010	5010	5010	382
399	20240408	135000	35766170	5010	4995	5010	4995	168
400	20240408	134900	34926320	4995	5000	5000	4995	173
401	20240408	134800	34062035	5010	5010	5010	5010	0
402	20240408	134700	34062035	5010	5010	5010	5010	0
403	20240408	134600	34062035	5010	5010	5010	5010	0
404	20240408	134500	34062035	5010	5010	5010	5010	0
405	20240408	134400	34062035	5010	5010	5010	5010	0
406	20240408	134300	34062035	5010	5010	5010	5010	0
407	20240408	134200	34062035	5010	5010	5010	5010	1
408	20240408	134100	34057025	5010	5010	5010	5010	0
409	20240408	134000	34057025	5010	5010	5010	5010	20
410	20240408	133900	33956825	5010	5010	5010	5010	10
411	20240408	133800	33906725	4995	4995	4995	4995	0
412	20240408	133700	33906725	4995	4995	4995	4995	0
413	20240408	133600	33906725	4995	4995	4995	4995	0
414	20240408	133500	33906725	4995	4995	4995	4995	0
415	20240408	133400	33906725	4995	4995	4995	4995	0
416	20240408	133300	33906725	4995	4995	4995	4995	0
417	20240408	133200	33906725	4995	4995	4995	4995	50
418	20240408	133100	33656975	5000	5000	5000	5000	0
419	20240408	133000	33656975	5000	5000	5000	5000	1
420	20240408	132900	33651975	4995	4995	4995	4995	0
421	20240408	132800	33651975	4995	4995	4995	4995	0
422	20240408	132700	33651975	4995	4995	4995	4995	0
423	20240408	132600	33651975	4995	4995	4995	4995	0
424	20240408	132500	33651975	4995	4995	4995	4995	0
425	20240408	132400	33651975	4995	5000	5000	4995	336
426	20240408	132300	31973575	5000	5000	5000	5000	0
427	20240408	132200	31973575	5000	5000	5000	5000	0
428	20240408	132100	31973575	5000	5000	5000	5000	0
429	20240408	132000	31973575	5000	5000	5000	5000	0
430	20240408	131900	31973575	5000	5000	5000	5000	0
431	20240408	131800	31973575	5000	5000	5000	5000	84
432	20240408	131700	31553575	5020	5020	5020	5020	0
433	20240408	131600	31553575	5020	5020	5020	5020	1
434	20240408	131500	31548555	5020	5020	5020	5020	0
435	20240408	131400	31548555	5020	5020	5020	5020	0
436	20240408	131300	31548555	5020	5020	5020	5020	0
437	20240408	131200	31548555	5020	5020	5020	5020	0
438	20240408	131100	31548555	5020	5020	5020	5020	0
439	20240408	131000	31548555	5020	5020	5020	5020	20
440	20240408	130900	31448155	5020	5020	5020	5020	0
441	20240408	130800	31448155	5020	5020	5020	5020	10
442	20240408	130700	31397955	5000	5000	5000	5000	0
443	20240408	130600	31397955	5000	5000	5000	5000	0
444	20240408	130500	31397955	5000	5000	5000	5000	0
445	20240408	130400	31397955	5000	5000	5000	5000	0
446	20240408	130300	31397955	5000	5000	5000	5000	0
447	20240408	130200	31397955	5000	5000	5000	5000	0
448	20240408	130100	31397955	5000	5000	5000	5000	0
449	20240408	130000	31397955	5000	5000	5000	5000	0
450	20240408	125900	31397955	5000	5000	5000	5000	0
451	20240408	125800	31397955	5000	5000	5000	5000	0
452	20240408	125700	31397955	5000	5000	5000	5000	0
453	20240408	125600	31397955	5000	5000	5000	5000	0
454	20240408	125500	31397955	5000	5000	5000	5000	0
455	20240408	125400	31397955	5000	5000	5000	5000	0
456	20240408	125300	31397955	5000	5000	5000	5000	0
457	20240408	125200	31397955	5000	5000	5000	5000	452
458	20240408	125100	29137955	5000	5000	5000	5000	0
459	20240408	125000	29137955	5000	5000	5000	5000	0
460	20240408	124900	29137955	5000	5000	5000	5000	0
461	20240408	124800	29137955	5000	5000	5000	5000	3
462	20240408	124700	29122955	5000	5000	5000	5000	0
463	20240408	124600	29122955	5000	5000	5000	5000	0
464	20240408	124500	29122955	5000	5000	5000	5000	0
465	20240408	124400	29122955	5000	5000	5000	5000	0
466	20240408	124300	29122955	5000	5000	5000	5000	0
467	20240408	124200	29122955	5000	5000	5000	5000	0
468	20240408	124100	29122955	5000	5000	5000	5000	0
469	20240408	124000	29122955	5000	5000	5000	5000	0
470	20240408	123900	29122955	5000	5000	5000	5000	1
471	20240408	123800	29117955	5020	5020	5020	5020	0
472	20240408	123700	29117955	5020	5020	5020	5020	0
473	20240408	123600	29117955	5020	5020	5020	5020	0
474	20240408	123500	29117955	5020	5020	5020	5020	0
475	20240408	123400	29117955	5020	5020	5020	5020	0
476	20240408	123300	29117955	5020	5020	5020	5020	0
477	20240408	123200	29117955	5020	5020	5020	5020	0
478	20240408	123100	29117955	5020	5020	5020	5020	0
479	20240408	123000	29117955	5020	5020	5020	5020	0
480	20240408	122900	29117955	5020	5020	5020	5020	0
481	20240408	122800	29117955	5020	5020	5020	5020	0
482	20240408	122700	29117955	5020	5020	5020	5020	0
483	20240408	122600	29117955	5020	5020	5020	5020	0
484	20240408	122500	29117955	5020	5020	5020	5020	0
485	20240408	122400	29117955	5020	5020	5020	5020	0
486	20240408	122300	29117955	5020	5020	5020	5020	0
487	20240408	122200	29117955	5020	5020	5020	5020	10
488	20240408	122100	29067755	5000	5000	5000	5000	0
489	20240408	122000	29067755	5000	5000	5000	5000	0
490	20240408	121900	29067755	5000	5000	5000	5000	0
491	20240408	121800	29067755	5000	5000	5000	5000	0
492	20240408	121700	29067755	5000	5010	5010	5000	55
493	20240408	121600	28792555	5030	5030	5030	5030	0
494	20240408	121500	28792555	5030	5030	5030	5030	0
495	20240408	121400	28792555	5030	5030	5030	5030	0
496	20240408	121300	28792555	5030	5030	5030	5030	0
497	20240408	121200	28792555	5030	5030	5030	5030	0
498	20240408	121100	28792555	5030	5030	5030	5030	0
499	20240408	121000	28792555	5030	5030	5030	5030	450
500	20240408	120900	26529055	5030	5030	5030	5030	0
501	20240408	120800	26529055	5030	5030	5030	5030	0
502	20240408	120700	26529055	5030	5030	5030	5030	40
503	20240408	120600	26327855	5030	5030	5030	5030	0
504	20240408	120500	26327855	5030	5030	5030	5030	0
505	20240408	120400	26327855	5030	5030	5030	5030	0
506	20240408	120300	26327855	5030	5030	5030	5030	0
507	20240408	120200	26327855	5030	5030	5030	5030	0
508	20240408	120100	26327855	5030	5030	5030	5030	0
509	20240408	120000	26327855	5030	5030	5030	5030	0
510	20240408	115900	26327855	5030	5030	5030	5030	25
511	20240408	115800	26202105	5030	5030	5030	5030	0
512	20240408	115700	26202105	5030	5030	5030	5030	0
513	20240408	115600	26202105	5030	5030	5030	5030	0
514	20240408	115500	26202105	5030	5030	5030	5030	0
515	20240408	115400	26202105	5030	5030	5030	5030	0
516	20240408	115300	26202105	5030	5030	5030	5030	0
517	20240408	115200	26202105	5030	5030	5030	5030	0
518	20240408	115100	26202105	5030	5030	5030	5030	0
519	20240408	115000	26202105	5030	5030	5030	5030	10
520	20240408	114900	26151805	5000	5010	5010	5000	50
521	20240408	114800	25901605	5030	5030	5030	5030	0
522	20240408	114700	25901605	5030	5030	5030	5030	0
523	20240408	114600	25901605	5030	5030	5030	5030	0
524	20240408	114500	25901605	5030	5020	5030	5020	3
525	20240408	114400	25886535	5020	5020	5020	5020	1
526	20240408	114300	25881515	5030	5030	5030	5030	0
527	20240408	114200	25881515	5030	5030	5030	5030	0
528	20240408	114100	25881515	5030	5020	5030	5020	21
529	20240408	114000	25776085	5020	5020	5020	5020	0
530	20240408	113900	25776085	5020	5020	5020	5020	0
531	20240408	113800	25776085	5020	5020	5020	5020	0
532	20240408	113700	25776085	5020	5020	5020	5020	0
533	20240408	113600	25776085	5020	5020	5020	5020	0
534	20240408	113500	25776085	5020	5020	5020	5020	0
535	20240408	113400	25776085	5020	5020	5020	5020	0
536	20240408	113300	25776085	5020	5020	5020	5020	0
537	20240408	113200	25776085	5020	5020	5020	5020	0
538	20240408	113100	25776085	5020	5020	5020	5020	0
539	20240408	113000	25776085	5020	5020	5020	5020	0
540	20240408	112900	25776085	5020	5020	5020	5020	0
541	20240408	112800	25776085	5020	5020	5020	5020	0
542	20240408	112700	25776085	5020	5020	5020	5020	60
543	20240408	112600	25474885	5010	5010	5010	5010	0
544	20240408	112500	25474885	5010	5010	5010	5010	0
545	20240408	112400	25474885	5010	5010	5010	5010	37
546	20240408	112300	25289515	5030	5030	5030	5030	0
547	20240408	112200	25289515	5030	5030	5030	5030	0
548	20240408	112100	25289515	5030	5030	5030	5030	0
549	20240408	112000	25289515	5030	5030	5030	5030	0
550	20240408	111900	25289515	5030	5030	5030	5030	0
551	20240408	111800	25289515	5030	5030	5030	5030	0
552	20240408	111700	25289515	5030	5030	5030	5030	0
553	20240408	111600	25289515	5030	5030	5030	5030	20
554	20240408	111500	25188915	5030	5030	5030	5030	0
555	20240408	111400	25188915	5030	5030	5030	5030	0
556	20240408	111300	25188915	5030	5030	5030	5030	0
557	20240408	111200	25188915	5030	5030	5030	5030	0
558	20240408	111100	25188915	5030	5030	5030	5030	0
559	20240408	111000	25188915	5030	5030	5030	5030	0
560	20240408	110900	25188915	5030	5030	5030	5030	0
561	20240408	110800	25188915	5030	5030	5030	5030	0
562	20240408	110700	25188915	5030	5030	5030	5030	3
563	20240408	110600	25173825	5030	5030	5030	5030	0
564	20240408	110500	25173825	5030	5030	5030	5030	5
565	20240408	110400	25148675	5030	5030	5030	5030	0
566	20240408	110300	25148675	5030	5030	5030	5030	0
567	20240408	110200	25148675	5030	5030	5030	5030	0
568	20240408	110100	25148675	5030	5030	5030	5030	0
569	20240408	110000	25148675	5030	5030	5030	5030	0
570	20240408	105900	25148675	5030	5030	5030	5030	0
571	20240408	105800	25148675	5030	5030	5030	5030	0
572	20240408	105700	25148675	5030	5030	5030	5030	1
573	20240408	105600	25143645	5010	5010	5010	5010	0
574	20240408	105500	25143645	5010	5010	5010	5010	1
575	20240408	105400	25138635	5010	5010	5010	5010	16
576	20240408	105300	25058475	5040	5040	5040	5040	0
577	20240408	105200	25058475	5040	5040	5040	5040	0
578	20240408	105100	25058475	5040	5030	5040	5030	237
579	20240408	105000	23864175	5040	5020	5040	5020	488
580	20240408	104900	21409075	5020	5020	5020	5020	0
581	20240408	104800	21409075	5020	5020	5020	5020	0
582	20240408	104700	21409075	5020	5020	5020	5020	1
583	20240408	104600	21404055	5000	5000	5000	5000	0
584	20240408	104500	21404055	5000	5000	5000	5000	0
585	20240408	104400	21404055	5000	5000	5000	5000	0
586	20240408	104300	21404055	5000	5000	5000	5000	0
587	20240408	104200	21404055	5000	5000	5000	5000	20
588	20240408	104100	21304055	5020	5020	5020	5020	0
589	20240408	104000	21304055	5020	5020	5020	5020	0
590	20240408	103900	21304055	5020	5020	5020	5020	0
591	20240408	103800	21304055	5020	5020	5020	5020	0
592	20240408	103700	21304055	5020	5020	5020	5020	0
593	20240408	103600	21304055	5020	5020	5020	5020	0
594	20240408	103500	21304055	5020	5020	5020	5020	20
595	20240408	103400	21203655	5000	5000	5000	5000	146
596	20240408	103300	20473655	5020	5020	5020	5020	0
597	20240408	103200	20473655	5020	5020	5020	5020	0
598	20240408	103100	20473655	5020	5020	5020	5020	0
599	20240408	103000	20473655	5020	5020	5020	5020	0
600	20240408	102900	20473655	5020	5020	5020	5020	0
601	20240408	102800	20473655	5020	5020	5020	5020	0
602	20240408	102700	20473655	5020	5020	5020	5020	0
603	20240408	102600	20473655	5020	5000	5020	4990	378
604	20240408	102500	18585610	5020	5020	5020	5020	0
605	20240408	102400	18585610	5020	5020	5020	5020	0
606	20240408	102300	18585610	5020	5020	5020	5020	0
607	20240408	102200	18585610	5020	5020	5020	5020	0
608	20240408	102100	18585610	5020	5020	5020	5020	0
609	20240408	102000	18585610	5020	5020	5020	5020	1
610	20240408	101900	18580590	5020	5020	5020	5020	0
611	20240408	101800	18580590	5020	5020	5020	5020	0
612	20240408	101700	18580590	5020	5020	5020	5020	0
613	20240408	101600	18580590	5020	5020	5020	5020	0
614	20240408	101500	18580590	5020	5020	5020	5020	10
615	20240408	101400	18530390	5050	5050	5050	5050	0
616	20240408	101300	18530390	5050	5050	5050	5050	0
617	20240408	101200	18530390	5050	5050	5050	5050	0
618	20240408	101100	18530390	5050	5050	5050	5050	0
619	20240408	101000	18530390	5050	5050	5050	5050	0
620	20240408	100900	18530390	5050	5050	5050	5050	0
621	20240408	100800	18530390	5050	5050	5050	5050	0
622	20240408	100700	18530390	5050	5050	5050	5050	15
623	20240408	100600	18454640	5050	5050	5050	5050	0
624	20240408	100500	18454640	5050	5050	5050	5050	0
625	20240408	100400	18454640	5050	5050	5050	5050	0
626	20240408	100300	18454640	5050	5040	5050	5040	517
627	20240408	100200	15845000	5040	5040	5040	5040	0
628	20240408	100100	15845000	5040	5040	5040	5040	5
629	20240408	100000	15819800	5050	5050	5050	5050	0
630	20240408	095900	15819800	5050	5050	5050	5050	0
631	20240408	095800	15819800	5050	5050	5050	5050	0
632	20240408	095700	15819800	5050	5050	5050	5050	0
633	20240408	095600	15819800	5050	5000	5050	5000	100
634	20240408	095500	15318720	5000	5000	5000	5000	25
635	20240408	095400	15193720	5000	5000	5000	5000	21
636	20240408	095300	15088720	5000	5000	5000	5000	0
637	20240408	095200	15088720	5000	5000	5000	5000	120
638	20240408	095100	14488720	5000	5000	5000	5000	20
639	20240408	095000	14388720	4985	5000	5000	4985	160
640	20240408	094900	13590845	5000	5000	5000	5000	0
641	20240408	094800	13590845	5000	5000	5000	5000	0
642	20240408	094700	13590845	5000	5000	5000	4985	161
643	20240408	094600	12786310	5000	4990	5000	4985	628
644	20240408	094500	9654900	4995	4995	4995	4995	98
645	20240408	094400	9165390	4995	4995	4995	4995	0
646	20240408	094300	9165390	4995	4995	4995	4995	0
647	20240408	094200	9165390	4995	4995	4995	4995	1
648	20240408	094100	9160395	5000	5000	5000	5000	0
649	20240408	094000	9160395	5000	5000	5000	5000	10
650	20240408	093900	9110395	4995	4995	4995	4995	25
651	20240408	093800	8985520	5000	5000	5000	5000	0
652	20240408	093700	8985520	5000	5000	5000	5000	20
653	20240408	093600	8885520	5000	5000	5000	5000	0
654	20240408	093500	8885520	5000	5000	5000	5000	0
655	20240408	093400	8885520	5000	5000	5000	5000	0
656	20240408	093300	8885520	5000	5000	5000	5000	0
657	20240408	093200	8885520	5000	5000	5000	5000	0
658	20240408	093100	8885520	5000	4995	5000	4995	11
659	20240408	093000	8830525	5000	5000	5000	5000	1
660	20240408	092900	8825525	5000	5000	5000	5000	0
661	20240408	092800	8825525	5000	5000	5000	5000	0
662	20240408	092700	8825525	5000	5000	5000	5000	25
663	20240408	092600	8700525	5000	5000	5000	5000	0
664	20240408	092500	8700525	5000	5000	5000	5000	20
665	20240408	092400	8600525	5000	5000	5000	5000	0
666	20240408	092300	8600525	5000	5000	5000	5000	0
667	20240408	092200	8600525	5000	5000	5000	5000	0
668	20240408	092100	8600525	5000	5000	5000	5000	0
669	20240408	092000	8600525	5000	5000	5000	5000	0
670	20240408	091900	8600525	5000	5000	5000	5000	0
671	20240408	091800	8600525	5000	5000	5000	5000	30
672	20240408	091700	8450525	4995	5000	5000	4995	22
673	20240408	091600	8340630	5000	5000	5000	5000	0
674	20240408	091500	8340630	5000	4995	5000	4990	200
675	20240408	091400	7342240	5000	5000	5000	5000	50
676	20240408	091300	7092240	5000	5000	5000	5000	0
677	20240408	091200	7092240	5000	5000	5000	5000	20
678	20240408	091100	6992240	5000	5000	5000	5000	0
679	20240408	091000	6992240	5000	5000	5000	5000	20
680	20240408	090900	6892240	5000	5000	5000	5000	0
681	20240408	090800	6892240	5000	5000	5000	5000	80
682	20240408	090700	6492240	4990	4990	4990	4990	70
683	20240408	090600	6142940	4990	4990	4990	4990	100
684	20240408	090500	5643940	4975	4975	4975	4975	0
685	20240408	090400	5643940	4975	5000	5000	4975	791
686	20240408	090300	1700250	5000	5000	5000	5000	0
687	20240408	090200	1700250	5000	5000	5000	5000	0
688	20240408	090100	1700250	5000	5010	5010	5000	333
689	20240408	090000	35140	5020	5020	5020	5020	1