KissMeData/051490/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	192200	211495405	4985	4985	4985	4985	163
3	20240416	192100	211495405	4985	4985	4985	4985	0
4	20240416	192000	211495405	4985	4985	4985	4985	0
5	20240416	191900	211495405	4985	4985	4985	4985	0
6	20240416	191800	211495405	4985	4985	4985	4985	0
7	20240416	191700	211495405	4985	4985	4985	4985	0
8	20240416	191600	211495405	4985	4985	4985	4985	0
9	20240416	191500	211495405	4985	4985	4985	4985	0
10	20240416	191400	211495405	4985	4985	4985	4985	0
11	20240416	191300	211495405	4985	4985	4985	4985	0
12	20240416	191200	211495405	4985	4985	4985	4985	0
13	20240416	191100	211495405	4985	4985	4985	4985	0
14	20240416	191000	211495405	4985	4985	4985	4985	0
15	20240416	190900	211495405	4985	4985	4985	4985	0
16	20240416	190800	211495405	4985	4985	4985	4985	0
17	20240416	190700	211495405	4985	4985	4985	4985	0
18	20240416	190600	211495405	4985	4985	4985	4985	0
19	20240416	190500	211495405	4985	4985	4985	4985	0
20	20240416	190400	211495405	4985	4985	4985	4985	0
21	20240416	190300	211495405	4985	4985	4985	4985	0
22	20240416	190200	211495405	4985	4985	4985	4985	0
23	20240416	190100	211495405	4985	4985	4985	4985	0
24	20240416	190000	211495405	4985	4985	4985	4985	0
25	20240416	185900	211495405	4985	4985	4985	4985	0
26	20240416	185800	211495405	4985	4985	4985	4985	0
27	20240416	185700	211495405	4985	4985	4985	4985	0
28	20240416	185600	211495405	4985	4985	4985	4985	0
29	20240416	185500	211495405	4985	4985	4985	4985	0
30	20240416	185400	211495405	4985	4985	4985	4985	0
31	20240416	185300	211495405	4985	4985	4985	4985	0
32	20240416	185200	211495405	4985	4985	4985	4985	163
33	20240416	185100	211495405	4985	4985	4985	4985	0
34	20240416	185000	211495405	4985	4985	4985	4985	0
35	20240416	184900	211495405	4985	4985	4985	4985	0
36	20240416	184800	211495405	4985	4985	4985	4985	0
37	20240416	184700	211495405	4985	4985	4985	4985	0
38	20240416	184600	211495405	4985	4985	4985	4985	0
39	20240416	184500	211495405	4985	4985	4985	4985	0
40	20240416	184400	211495405	4985	4985	4985	4985	0
41	20240416	184300	211495405	4985	4985	4985	4985	0
42	20240416	184200	211495405	4985	4985	4985	4985	0
43	20240416	184100	211495405	4985	4985	4985	4985	0
44	20240416	184000	211495405	4985	4985	4985	4985	0
45	20240416	183900	211495405	4985	4985	4985	4985	0
46	20240416	183800	211495405	4985	4985	4985	4985	0
47	20240416	183700	211495405	4985	4985	4985	4985	0
48	20240416	183600	211495405	4985	4985	4985	4985	0
49	20240416	183500	211495405	4985	4985	4985	4985	0
50	20240416	183400	211495405	4985	4985	4985	4985	0
51	20240416	183300	211495405	4985	4985	4985	4985	0
52	20240416	183200	211495405	4985	4985	4985	4985	0
53	20240416	183100	211495405	4985	4985	4985	4985	0
54	20240416	183000	211495405	4985	4985	4985	4985	0
55	20240416	182900	211495405	4985	4985	4985	4985	0
56	20240416	182800	211495405	4985	4985	4985	4985	0
57	20240416	182700	211495405	4985	4985	4985	4985	0
58	20240416	182600	211495405	4985	4985	4985	4985	0
59	20240416	182500	211495405	4985	4985	4985	4985	0
60	20240416	182400	211495405	4985	4985	4985	4985	0
61	20240416	182300	211495405	4985	4985	4985	4985	0
62	20240416	182200	211495405	4985	4985	4985	4985	163
63	20240416	182100	211495405	4985	4985	4985	4985	0
64	20240416	182000	211495405	4985	4985	4985	4985	0
65	20240416	181900	211495405	4985	4985	4985	4985	0
66	20240416	181800	211495405	4985	4985	4985	4985	0
67	20240416	181700	211495405	4985	4985	4985	4985	0
68	20240416	181600	211495405	4985	4985	4985	4985	0
69	20240416	181500	211495405	4985	4985	4985	4985	0
70	20240416	181400	211495405	4985	4985	4985	4985	0
71	20240416	181300	211495405	4985	4985	4985	4985	0
72	20240416	181200	211495405	4985	4985	4985	4985	0
73	20240416	181100	211495405	4985	4985	4985	4985	0
74	20240416	181000	211495405	4985	4985	4985	4985	0
75	20240416	180900	211495405	4985	4985	4985	4985	0
76	20240416	180800	211495405	4985	4985	4985	4985	0
77	20240416	180700	211495405	4985	4985	4985	4985	0
78	20240416	180600	211495405	4985	4985	4985	4985	0
79	20240416	180500	211495405	4985	4985	4985	4985	0
80	20240416	180400	211495405	4985	4985	4985	4985	0
81	20240416	180300	211495405	4985	4985	4985	4985	0
82	20240416	180200	211495405	4985	4985	4985	4985	0
83	20240416	180100	211495405	4985	4985	4985	4985	0
84	20240416	180000	211495405	4985	4985	4985	4985	0
85	20240416	175900	211495405	4985	4985	4985	4985	0
86	20240416	175800	211495405	4985	4985	4985	4985	0
87	20240416	175700	211495405	4985	4985	4985	4985	0
88	20240416	175600	211495405	4985	4985	4985	4985	0
89	20240416	175500	211495405	4985	4985	4985	4985	0
90	20240416	175400	211495405	4985	4985	4985	4985	0
91	20240416	175300	211495405	4985	4985	4985	4985	0
92	20240416	175200	211495405	4985	4985	4985	4985	163
93	20240416	175100	211495405	4985	4985	4985	4985	0
94	20240416	175000	211495405	4985	4985	4985	4985	0
95	20240416	174900	211495405	4985	4985	4985	4985	0
96	20240416	174800	211495405	4985	4985	4985	4985	0
97	20240416	174700	211495405	4985	4985	4985	4985	0
98	20240416	174600	211495405	4985	4985	4985	4985	0
99	20240416	174500	211495405	4985	4985	4985	4985	0
100	20240416	174400	211495405	4985	4985	4985	4985	0
101	20240416	174300	211495405	4985	4985	4985	4985	0
102	20240416	174200	211495405	4985	4985	4985	4985	0
103	20240416	174100	211495405	4985	4985	4985	4985	0
104	20240416	174000	211495405	4985	4985	4985	4985	0
105	20240416	173900	211495405	4985	4985	4985	4985	0
106	20240416	173800	211495405	4985	4985	4985	4985	0
107	20240416	173700	211495405	4985	4985	4985	4985	0
108	20240416	173600	211495405	4985	4985	4985	4985	0
109	20240416	173500	211495405	4985	4985	4985	4985	0
110	20240416	173400	211495405	4985	4985	4985	4985	0
111	20240416	173300	211495405	4985	4985	4985	4985	0
112	20240416	173200	211495405	4985	4985	4985	4985	0
113	20240416	173100	211495405	4985	4985	4985	4985	0
114	20240416	173000	211495405	4985	4985	4985	4985	0
115	20240416	172900	211495405	4985	4985	4985	4985	0
116	20240416	172800	211495405	4985	4985	4985	4985	0
117	20240416	172700	211495405	4985	4985	4985	4985	0
118	20240416	172600	211495405	4985	4985	4985	4985	0
119	20240416	172500	211495405	4985	4985	4985	4985	0
120	20240416	172400	211495405	4985	4985	4985	4985	0
121	20240416	172300	211495405	4985	4985	4985	4985	0
122	20240416	172200	211495405	4985	4985	4985	4985	163
123	20240416	172100	211495405	4985	4985	4985	4985	0
124	20240416	172000	211495405	4985	4985	4985	4985	0
125	20240416	171900	211495405	4985	4985	4985	4985	0
126	20240416	171800	211495405	4985	4985	4985	4985	0
127	20240416	171700	211495405	4985	4985	4985	4985	0
128	20240416	171600	211495405	4985	4985	4985	4985	0
129	20240416	171500	211495405	4985	4985	4985	4985	0
130	20240416	171400	211495405	4985	4985	4985	4985	0
131	20240416	171300	211495405	4985	4985	4985	4985	0
132	20240416	171200	211495405	4985	4985	4985	4985	0
133	20240416	171100	211495405	4985	4985	4985	4985	0
134	20240416	171000	211495405	4985	4985	4985	4985	0
135	20240416	170900	211495405	4985	4985	4985	4985	0
136	20240416	170800	211495405	4985	4985	4985	4985	0
137	20240416	170700	211495405	4985	4985	4985	4985	0
138	20240416	170600	211495405	4985	4985	4985	4985	0
139	20240416	170500	211495405	4985	4985	4985	4985	0
140	20240416	170400	211495405	4985	4985	4985	4985	0
141	20240416	170300	211495405	4985	4985	4985	4985	0
142	20240416	170200	211495405	4985	4985	4985	4985	0
143	20240416	170100	211495405	4985	4985	4985	4985	0
144	20240416	170000	211495405	4985	4985	4985	4985	0
145	20240416	165900	211495405	4985	4985	4985	4985	0
146	20240416	165800	211495405	4985	4985	4985	4985	0
147	20240416	165700	211495405	4985	4985	4985	4985	0
148	20240416	165600	211495405	4985	4985	4985	4985	0
149	20240416	165500	211495405	4985	4985	4985	4985	0
150	20240416	165400	211495405	4985	4985	4985	4985	0
151	20240416	165300	211495405	4985	4985	4985	4985	0
152	20240416	165200	211495405	4985	4985	4985	4985	163
153	20240416	165100	211495405	4985	4985	4985	4985	0
154	20240416	165000	211495405	4985	4985	4985	4985	0
155	20240416	164900	211495405	4985	4985	4985	4985	0
156	20240416	164800	211495405	4985	4985	4985	4985	0
157	20240416	164700	211495405	4985	4985	4985	4985	0
158	20240416	164600	211495405	4985	4985	4985	4985	0
159	20240416	164500	211495405	4985	4985	4985	4985	0
160	20240416	164400	211495405	4985	4985	4985	4985	0
161	20240416	164300	211495405	4985	4985	4985	4985	0
162	20240416	164200	211495405	4985	4985	4985	4985	0
163	20240416	164100	211495405	4985	4985	4985	4985	0
164	20240416	164000	211495405	4985	4985	4985	4985	0
165	20240416	163900	211495405	4985	4985	4985	4985	0
166	20240416	163800	211495405	4985	4985	4985	4985	0
167	20240416	163700	211495405	4985	4985	4985	4985	0
168	20240416	163600	211495405	4985	4985	4985	4985	0
169	20240416	163500	211495405	4985	4985	4985	4985	0
170	20240416	163400	211495405	4985	4985	4985	4985	0
171	20240416	163300	211495405	4985	4985	4985	4985	0
172	20240416	163200	211495405	4985	4985	4985	4985	0
173	20240416	163100	211495405	4985	4985	4985	4985	0
174	20240416	163000	211495405	4985	4985	4985	4985	0
175	20240416	162900	211495405	4985	4985	4985	4985	0
176	20240416	162800	211495405	4985	4985	4985	4985	0
177	20240416	162700	211495405	4985	4985	4985	4985	0
178	20240416	162600	211495405	4985	4985	4985	4985	0
179	20240416	162500	211495405	4985	4985	4985	4985	0
180	20240416	162400	211495405	4985	4985	4985	4985	0
181	20240416	162300	211495405	4985	4985	4985	4985	0
182	20240416	162200	211495405	4985	4985	4985	4985	163
183	20240416	162100	211495405	4985	4985	4985	4985	0
184	20240416	162000	211495405	4985	4985	4985	4985	0
185	20240416	161900	211495405	4985	4985	4985	4985	0
186	20240416	161800	211495405	4985	4985	4985	4985	0
187	20240416	161700	211495405	4985	4985	4985	4985	0
188	20240416	161600	211495405	4985	4985	4985	4985	0
189	20240416	161500	211495405	4985	4985	4985	4985	0
190	20240416	161400	211495405	4985	4985	4985	4985	0
191	20240416	161300	211495405	4985	4985	4985	4985	0
192	20240416	161200	211495405	4985	4985	4985	4985	0
193	20240416	161100	211495405	4985	4985	4985	4985	0
194	20240416	161000	211495405	4985	4985	4985	4985	0
195	20240416	160900	211495405	4985	4985	4985	4985	0
196	20240416	160800	211495405	4985	4985	4985	4985	0
197	20240416	160700	211495405	4985	4985	4985	4985	0
198	20240416	160600	211495405	4985	4985	4985	4985	0
199	20240416	160500	211495405	4985	4985	4985	4985	0
200	20240416	160400	211495405	4985	4985	4985	4985	0
201	20240416	160300	211495405	4985	4985	4985	4985	0
202	20240416	160200	211495405	4985	4985	4985	4985	0
203	20240416	160100	211495405	4985	4985	4985	4985	0
204	20240416	160000	211495405	4985	4985	4985	4985	0
205	20240416	155900	211495405	4985	4985	4985	4985	0
206	20240416	155800	211495405	4985	4985	4985	4985	0
207	20240416	155700	211495405	4985	4985	4985	4985	0
208	20240416	155600	211495405	4985	4985	4985	4985	0
209	20240416	155500	211495405	4985	4985	4985	4985	0
210	20240416	155400	211495405	4985	4985	4985	4985	0
211	20240416	155300	211495405	4985	4985	4985	4985	0
212	20240416	155200	211495405	4985	4985	4985	4985	163
213	20240416	155100	211495405	4985	4985	4985	4985	0
214	20240416	155000	211495405	4985	4985	4985	4985	0
215	20240416	154900	211495405	4985	4985	4985	4985	0
216	20240416	154800	211495405	4985	4985	4985	4985	0
217	20240416	154700	211495405	4985	4985	4985	4985	0
218	20240416	154600	211495405	4985	4985	4985	4985	0
219	20240416	154500	211495405	4985	4985	4985	4985	0
220	20240416	154400	211495405	4985	4985	4985	4985	0
221	20240416	154300	211495405	4985	4985	4985	4985	0
222	20240416	154200	211495405	4985	4985	4985	4985	0
223	20240416	154100	211495405	4985	4985	4985	4985	0
224	20240416	154000	211495405	4985	4985	4985	4985	0
225	20240416	153900	211495405	4985	4985	4985	4985	0
226	20240416	153800	211495405	4985	4985	4985	4985	0
227	20240416	153700	211495405	4985	4985	4985	4985	0
228	20240416	153600	211495405	4985	4985	4985	4985	0
229	20240416	153500	211495405	4985	4985	4985	4985	0
230	20240416	153400	211495405	4985	4985	4985	4985	0
231	20240416	153300	211495405	4985	4985	4985	4985	0
232	20240416	153200	211495405	4985	4985	4985	4985	0
233	20240416	153100	211495405	4985	4985	4985	4985	0
234	20240416	153000	211495405	4985	4985	4985	4985	163
235	20240416	152900	210682850	4985	4985	4985	4985	0
236	20240416	152800	210682850	4985	4985	4985	4985	0
237	20240416	152700	210682850	4985	4985	4985	4985	0
238	20240416	152600	210682850	4985	4985	4985	4985	0
239	20240416	152500	210682850	4985	4985	4985	4985	0
240	20240416	152400	210682850	4985	4985	4985	4985	0
241	20240416	152300	210682850	4985	4985	4985	4985	0
242	20240416	152200	210682850	4985	4985	4985	4985	0
243	20240416	152100	210682850	4985	4985	4985	4985	0
244	20240416	152000	210682850	4985	4985	4985	4985	0
245	20240416	151900	210682850	4985	4975	4985	4970	23
246	20240416	151800	210568520	4980	4980	4980	4980	10
247	20240416	151700	210518720	4985	4985	4985	4985	1
248	20240416	151600	210513735	4985	4975	4985	4975	5
249	20240416	151500	210488840	4980	4980	4980	4980	0
250	20240416	151400	210488840	4980	4975	4980	4975	134
251	20240416	151300	209822040	4980	4980	4980	4980	1
252	20240416	151200	209817060	4975	4985	4985	4975	229
253	20240416	151100	208677655	4980	4980	4980	4980	2
254	20240416	151000	208667695	4980	4985	4985	4980	86
255	20240416	150900	208239060	4990	4990	4990	4990	1
256	20240416	150800	208234070	4985	4985	4985	4985	2
257	20240416	150700	208224100	4990	4990	4990	4990	2
258	20240416	150600	208214120	4990	4990	4990	4990	0
259	20240416	150500	208214120	4990	4990	4990	4990	1
260	20240416	150400	208209130	4990	4990	4990	4990	1
261	20240416	150300	208204140	4990	4990	4990	4990	1
262	20240416	150200	208199150	4985	4985	4985	4985	0
263	20240416	150100	208199150	4985	4985	4985	4985	22
264	20240416	150000	208089480	4985	4985	4985	4985	0
265	20240416	145900	208089480	4985	4985	4985	4985	301
266	20240416	145800	206588995	4985	4985	4985	4985	400
267	20240416	145700	204594995	4985	4985	4985	4985	0
268	20240416	145600	204594995	4985	4975	4985	4975	50
269	20240416	145500	204346045	4985	4985	4985	4985	1
270	20240416	145400	204341060	4950	4985	4985	4950	168
271	20240416	145300	203507225	4985	4985	4985	4985	0
272	20240416	145200	203507225	4985	4985	4985	4985	0
273	20240416	145100	203507225	4985	4985	4985	4985	53
274	20240416	145000	203243020	4985	4985	4985	4985	2
275	20240416	144900	203233050	4985	4985	4985	4985	0
276	20240416	144800	203233050	4985	4985	4985	4985	0
277	20240416	144700	203233050	4985	4985	4985	4985	0
278	20240416	144600	203233050	4985	4985	4985	4985	59
279	20240416	144500	202938935	4990	4990	4990	4990	0
280	20240416	144400	202938935	4990	4990	4990	4990	0
281	20240416	144300	202938935	4990	4990	4990	4990	0
282	20240416	144200	202938935	4990	4990	4990	4990	0
283	20240416	144100	202938935	4990	4990	4990	4990	0
284	20240416	144000	202938935	4990	4985	4990	4985	32
285	20240416	143900	202779335	4990	4990	4990	4940	435
286	20240416	143800	200625900	4990	4990	4990	4990	0
287	20240416	143700	200625900	4990	4985	4990	4985	571
288	20240416	143600	197776690	5000	5000	5000	5000	0
289	20240416	143500	197776690	5000	5000	5000	5000	51
290	20240416	143400	197521690	4990	4990	4990	4990	300
291	20240416	143300	196024690	5010	4980	5010	4980	300
292	20240416	143200	194529055	4985	4935	4985	4935	801
293	20240416	143100	190557945	4935	4935	4935	4935	5
294	20240416	143000	190533270	4945	4945	4945	4945	0
295	20240416	142900	190533270	4945	4945	4945	4945	6
296	20240416	142800	190503600	4945	4945	4945	4905	2918
297	20240416	142700	176167790	4955	4955	4955	4955	1
298	20240416	142600	176162835	4945	4945	4945	4945	0
299	20240416	142500	176162835	4945	4945	4945	4945	0
300	20240416	142400	176162835	4945	4945	4945	4945	0
301	20240416	142300	176162835	4945	4945	4945	4945	0
302	20240416	142200	176162835	4945	4950	4950	4945	5
303	20240416	142100	176138100	4950	4950	4950	4950	0
304	20240416	142000	176138100	4950	4965	4965	4950	27
305	20240416	141900	176004240	4970	4975	4975	4970	12
306	20240416	141800	175944570	4980	4980	4980	4980	1
307	20240416	141700	175939590	4980	4980	4980	4980	0
308	20240416	141600	175939590	4980	4980	4980	4980	0
309	20240416	141500	175939590	4980	4980	4980	4980	400
310	20240416	141400	173947590	4980	4980	4980	4980	0
311	20240416	141300	173947590	4980	4980	4980	4980	0
312	20240416	141200	173947590	4980	4980	4980	4980	0
313	20240416	141100	173947590	4980	4980	4980	4980	0
314	20240416	141000	173947590	4980	4980	4980	4980	1
315	20240416	140900	173942610	4980	4980	4980	4980	6
316	20240416	140800	173912730	4985	4985	4985	4985	0
317	20240416	140700	173912730	4985	4985	4985	4985	8
318	20240416	140600	173872850	4985	4985	4985	4985	0
319	20240416	140500	173872850	4985	4985	4985	4985	0
320	20240416	140400	173872850	4985	4985	4985	4985	0
321	20240416	140300	173872850	4985	4985	4985	4985	0
322	20240416	140200	173872850	4985	4990	4990	4985	2
323	20240416	140100	173862875	4990	4990	4990	4990	1
324	20240416	140000	173857885	4990	4990	4990	4990	70
325	20240416	135900	173508585	4985	4965	4985	4965	100
326	20240416	135800	173010870	4965	4965	4965	4965	203
327	20240416	135700	172002975	4965	4980	4980	4965	25
328	20240416	135600	171878660	4985	4985	4985	4985	1
329	20240416	135500	171873675	4985	4985	4985	4985	1
330	20240416	135400	171868690	4985	4985	4985	4985	2
331	20240416	135300	171858720	4985	4985	4985	4985	1
332	20240416	135200	171853735	4985	4985	4985	4985	1
333	20240416	135100	171848750	4985	4985	4985	4985	0
334	20240416	135000	171848750	4985	4985	4985	4985	0
335	20240416	134900	171848750	4985	4985	4985	4985	133
336	20240416	134800	171185745	4985	4985	4985	4985	0
337	20240416	134700	171185745	4985	4980	4985	4980	313
338	20240416	134600	169626755	4990	4990	4990	4990	0
339	20240416	134500	169626755	4990	4990	4990	4990	0
340	20240416	134400	169626755	4990	4990	4990	4990	0
341	20240416	134300	169626755	4990	4950	5010	4925	737
342	20240416	134200	165959710	4950	4950	4950	4950	0
343	20240416	134100	165959710	4950	4950	4950	4950	0
344	20240416	134000	165959710	4950	4950	4950	4950	360
345	20240416	133900	164177710	4960	4960	4960	4960	0
346	20240416	133800	164177710	4960	4925	4960	4925	94
347	20240416	133700	163713490	4915	4915	4915	4915	0
348	20240416	133600	163713490	4915	4915	4915	4915	0
349	20240416	133500	163713490	4915	4915	4915	4915	0
350	20240416	133400	163713490	4915	4915	4915	4915	0
351	20240416	133300	163713490	4915	4915	4915	4915	0
352	20240416	133200	163713490	4915	4915	4915	4915	0
353	20240416	133100	163713490	4915	4915	4915	4915	0
354	20240416	133000	163713490	4915	4915	4915	4915	0
355	20240416	132900	163713490	4915	4915	4915	4915	0
356	20240416	132800	163713490	4915	4930	4930	4915	800
357	20240416	132700	159775675	4930	4930	4930	4930	0
358	20240416	132600	159775675	4930	4930	4930	4930	0
359	20240416	132500	159775675	4930	4930	4930	4930	0
360	20240416	132400	159775675	4930	4930	4930	4930	0
361	20240416	132300	159775675	4930	4930	4930	4930	0
362	20240416	132200	159775675	4930	4930	4930	4930	19
363	20240416	132100	159682005	4930	4930	4930	4930	1
364	20240416	132000	159677075	4930	4930	4930	4930	5
365	20240416	131900	159652425	4930	4930	4930	4930	0
366	20240416	131800	159652425	4930	4930	4930	4930	0
367	20240416	131700	159652425	4930	4930	4930	4930	0
368	20240416	131600	159652425	4930	4930	4930	4930	25
369	20240416	131500	159529175	4930	4930	4930	4930	0
370	20240416	131400	159529175	4930	4930	4930	4930	0
371	20240416	131300	159529175	4930	4930	4930	4930	0
372	20240416	131200	159529175	4930	4930	4930	4930	0
373	20240416	131100	159529175	4930	4930	4930	4930	1
374	20240416	131000	159524245	4930	4930	4930	4930	1
375	20240416	130900	159519315	4910	4910	4910	4910	0
376	20240416	130800	159519315	4910	4910	4910	4910	0
377	20240416	130700	159519315	4910	4910	4910	4910	0
378	20240416	130600	159519315	4910	4935	4935	4910	4
379	20240416	130500	159499620	4915	4915	4915	4915	0
380	20240416	130400	159499620	4915	4915	4915	4915	0
381	20240416	130300	159499620	4915	4915	4915	4915	0
382	20240416	130200	159499620	4915	4950	4950	4915	36
383	20240416	130100	159321880	4945	4945	4945	4945	0
384	20240416	130000	159321880	4945	4950	4950	4945	3
385	20240416	125900	159307035	4960	4960	4960	4960	0
386	20240416	125800	159307035	4960	4930	4960	4930	61
387	20240416	125700	159005700	4930	4930	4930	4930	1
388	20240416	125600	159000770	4910	4910	4910	4910	0
389	20240416	125500	159000770	4910	4910	4910	4910	0
390	20240416	125400	159000770	4910	4930	4940	4910	130
391	20240416	125300	158361350	4930	4930	4930	4930	0
392	20240416	125200	158361350	4930	4930	4930	4930	0
393	20240416	125100	158361350	4930	4930	4930	4930	0
394	20240416	125000	158361350	4930	4920	4930	4920	39
395	20240416	124900	158169320	4920	4920	4920	4920	17
396	20240416	124800	158085680	4915	4915	4915	4915	0
397	20240416	124700	158085680	4915	4915	4915	4915	30
398	20240416	124600	157938230	4915	4915	4915	4915	21
399	20240416	124500	157835015	4915	4915	4915	4915	0
400	20240416	124400	157835015	4915	4915	4915	4915	0
401	20240416	124300	157835015	4915	4915	4915	4915	1
402	20240416	124200	157830100	4915	4915	4915	4915	30
403	20240416	124100	157682650	4920	4920	4920	4920	1
404	20240416	124000	157677730	4910	4925	4925	4900	2193
405	20240416	123900	146903865	4930	4930	4930	4930	262
406	20240416	123800	145612205	4935	4945	4945	4935	581
407	20240416	123700	142744160	4945	4945	4945	4945	10
408	20240416	123600	142694710	4945	4945	4945	4945	0
409	20240416	123500	142694710	4945	4945	4945	4945	0
410	20240416	123400	142694710	4945	4945	4945	4945	10
411	20240416	123300	142645260	4945	4950	4950	4945	11
412	20240416	123200	142590855	4955	4955	4955	4955	42
413	20240416	123100	142382745	4950	4950	4950	4950	50
414	20240416	123000	142135245	4955	4955	4955	4955	0
415	20240416	122900	142135245	4955	4955	4955	4955	0
416	20240416	122800	142135245	4955	4955	4955	4955	0
417	20240416	122700	142135245	4955	4955	4955	4955	1
418	20240416	122600	142130290	4955	4955	4955	4955	4
419	20240416	122500	142110470	4955	4955	4955	4955	0
420	20240416	122400	142110470	4955	4955	4955	4955	0
421	20240416	122300	142110470	4955	4960	4960	4955	2
422	20240416	122200	142100555	4960	4960	4960	4960	0
423	20240416	122100	142100555	4960	4960	4960	4960	0
424	20240416	122000	142100555	4960	4960	4960	4960	0
425	20240416	121900	142100555	4960	4955	4960	4955	300
426	20240416	121800	140612940	4960	4960	4960	4960	0
427	20240416	121700	140612940	4960	4950	4960	4950	100
428	20240416	121600	140117780	4945	4945	4945	4945	0
429	20240416	121500	140117780	4945	4945	4945	4945	23
430	20240416	121400	140004045	4940	4940	4940	4940	0
431	20240416	121300	140004045	4940	4940	4940	4940	27
432	20240416	121200	139870665	4935	4935	4935	4935	0
433	20240416	121100	139870665	4935	4935	4935	4935	11
434	20240416	121000	139816380	4935	4935	4935	4935	2
435	20240416	120900	139806510	4940	4940	4940	4940	0
436	20240416	120800	139806510	4940	4940	4940	4940	29
437	20240416	120700	139663250	4940	4940	4940	4940	1
438	20240416	120600	139658310	4940	4940	4940	4940	0
439	20240416	120500	139658310	4940	4940	4940	4940	31
440	20240416	120400	139505170	4940	4940	4940	4940	27
441	20240416	120300	139371790	4940	4940	4940	4940	10
442	20240416	120200	139322390	4935	4935	4935	4935	26
443	20240416	120100	139194080	4930	4930	4930	4930	0
444	20240416	120000	139194080	4930	4930	4930	4930	0
445	20240416	115900	139194080	4930	4930	4930	4930	15
446	20240416	115800	139120130	4925	4925	4925	4925	10
447	20240416	115700	139070880	4935	4935	4935	4935	0
448	20240416	115600	139070880	4935	4935	4935	4935	2
449	20240416	115500	139061010	4940	4925	4940	4925	17
450	20240416	115400	138977045	4925	4925	4925	4925	0
451	20240416	115300	138977045	4925	4920	4925	4920	83
452	20240416	115200	138568620	4910	4910	4910	4910	8
453	20240416	115100	138529340	4920	4920	4920	4920	0
454	20240416	115000	138529340	4920	4920	4920	4920	0
455	20240416	114900	138529340	4920	4920	4920	4920	20
456	20240416	114800	138430940	4920	4920	4920	4920	0
457	20240416	114700	138430940	4920	4920	4920	4920	14
458	20240416	114600	138362060	4920	4920	4920	4920	6
459	20240416	114500	138332540	4920	4920	4920	4920	0
460	20240416	114400	138332540	4920	4920	4920	4920	0
461	20240416	114300	138332540	4920	4920	4920	4920	4
462	20240416	114200	138312860	4910	4910	4910	4910	185
463	20240416	114100	137404510	4930	4915	4930	4910	490
464	20240416	114000	134995705	4915	4920	4920	4915	2
465	20240416	113900	134985870	4920	4920	4920	4920	2
466	20240416	113800	134976030	4915	4915	4915	4915	0
467	20240416	113700	134976030	4915	4920	4920	4915	426
468	20240416	113600	132881275	4930	4930	4930	4925	433
469	20240416	113500	130748310	4930	4930	4930	4930	0
470	20240416	113400	130748310	4930	4930	4930	4930	0
471	20240416	113300	130748310	4930	4930	4930	4930	0
472	20240416	113200	130748310	4930	4930	4930	4930	1
473	20240416	113100	130743380	4940	4940	4940	4940	0
474	20240416	113000	130743380	4940	4940	4940	4940	0
475	20240416	112900	130743380	4940	4940	4940	4930	199
476	20240416	112800	129762240	4940	4940	4940	4940	35
477	20240416	112700	129589340	4940	4940	4940	4940	207
478	20240416	112600	128566760	4945	4945	4945	4945	33
479	20240416	112500	128403575	4945	4945	4945	4945	0
480	20240416	112400	128403575	4945	4945	4945	4945	100
481	20240416	112300	127909075	4945	4945	4945	4945	110
482	20240416	112200	127365125	4945	4945	4945	4945	10
483	20240416	112100	127315675	4935	4935	4935	4935	1
484	20240416	112000	127310740	4935	4935	4945	4935	8
485	20240416	111900	127271210	4940	4940	4940	4940	1
486	20240416	111800	127266270	4940	4940	4940	4940	0
487	20240416	111700	127266270	4940	4940	4940	4940	0
488	20240416	111600	127266270	4940	4940	4940	4940	0
489	20240416	111500	127266270	4940	4930	4940	4925	217
490	20240416	111400	126194975	4930	4935	4935	4930	219
491	20240416	111300	125115300	4935	4935	4935	4935	0
492	20240416	111200	125115300	4935	4935	4935	4935	2
493	20240416	111100	125105430	4935	4935	4935	4935	1
494	20240416	111000	125100495	4930	4930	4930	4930	0
495	20240416	110900	125100495	4930	4935	4935	4930	36
496	20240416	110800	124922970	4940	4940	4940	4940	0
497	20240416	110700	124922970	4940	4940	4940	4940	0
498	20240416	110600	124922970	4940	4940	4940	4940	1
499	20240416	110500	124918030	4940	4940	4940	4930	868
500	20240416	110400	120637505	4945	4945	4945	4940	504
501	20240416	110300	118147230	4945	4945	4945	4945	10
502	20240416	110200	118097780	4945	4960	4960	4945	11
503	20240416	110100	118043295	4965	4965	4965	4965	1
504	20240416	110000	118038330	4965	4965	4965	4965	1
505	20240416	105900	118033365	4970	4970	4970	4970	0
506	20240416	105800	118033365	4970	4970	4970	4970	1
507	20240416	105700	118028395	4980	4980	4980	4980	1
508	20240416	105600	118023415	4950	4950	4950	4950	0
509	20240416	105500	118023415	4950	4975	4975	4945	521
510	20240416	105400	115443825	4990	4980	4990	4980	36
511	20240416	105300	115264260	4980	4985	4985	4980	3201
512	20240416	105200	99307280	4985	4985	4985	4985	300
513	20240416	105100	97811780	4985	4985	4985	4985	633
514	20240416	105000	94656275	4985	4985	4985	4985	0
515	20240416	104900	94656275	4985	4985	4985	4985	300
516	20240416	104800	93160775	4985	4985	4985	4970	307
517	20240416	104700	91631895	4985	4985	4985	4985	12
518	20240416	104600	91572075	4980	4980	4980	4980	0
519	20240416	104500	91572075	4980	4980	4980	4980	6
520	20240416	104400	91542195	4990	4990	4990	4990	0
521	20240416	104300	91542195	4990	4990	4990	4990	0
522	20240416	104200	91542195	4990	4990	4990	4990	0
523	20240416	104100	91542195	4990	4990	4990	4990	0
524	20240416	104000	91542195	4990	4990	4990	4990	47
525	20240416	103900	91307665	5010	5010	5010	5010	0
526	20240416	103800	91307665	5010	5010	5010	5010	0
527	20240416	103700	91307665	5010	4970	5010	4970	172
528	20240416	103600	90450920	4965	4965	4965	4965	10
529	20240416	103500	90401270	4975	4975	4975	4975	20
530	20240416	103400	90301770	4975	4975	4975	4975	20
531	20240416	103300	90202270	4975	4960	4980	4935	2750
532	20240416	103200	76586985	4985	4985	4985	4985	206
533	20240416	103100	75560075	4960	4985	4985	4960	4000
534	20240416	103000	55683075	4985	4985	4985	4985	127
535	20240416	102900	55049980	4985	4985	4985	4985	0
536	20240416	102800	55049980	4985	4985	4985	4985	0
537	20240416	102700	55049980	4985	4985	4985	4985	20
538	20240416	102600	54950280	4980	4980	4980	4980	16
539	20240416	102500	54870600	4980	4980	4980	4980	16
540	20240416	102400	54790920	4980	4980	4980	4980	27
541	20240416	102300	54656460	4985	4985	4985	4985	1
542	20240416	102200	54651475	4985	5000	5000	4985	814
543	20240416	102100	50590950	5020	5020	5020	5020	0
544	20240416	102000	50590950	5020	5020	5020	5020	0
545	20240416	101900	50590950	5020	5020	5020	5020	0
546	20240416	101800	50590950	5020	5020	5020	5020	0
547	20240416	101700	50590950	5020	5020	5020	5020	1
548	20240416	101600	50585930	5010	5010	5010	5010	0
549	20240416	101500	50585930	5010	5010	5010	5010	1
550	20240416	101400	50580920	5020	5020	5020	5020	0
551	20240416	101300	50580920	5020	5020	5020	5020	30
552	20240416	101200	50430320	5030	5030	5030	5030	0
553	20240416	101100	50430320	5030	5030	5030	5030	0
554	20240416	101000	50430320	5030	5030	5030	5030	0
555	20240416	100900	50430320	5030	5030	5030	5030	0
556	20240416	100800	50430320	5030	5030	5030	5030	0
557	20240416	100700	50430320	5030	5030	5030	5030	0
558	20240416	100600	50430320	5030	5030	5030	5030	0
559	20240416	100500	50430320	5030	5030	5030	5030	105
560	20240416	100400	49902170	5020	5020	5020	5020	726
561	20240416	100300	46257650	5020	5020	5020	5020	5
562	20240416	100200	46232550	5030	5030	5030	5030	0
563	20240416	100100	46232550	5030	5030	5030	5030	20
564	20240416	100000	46131950	5030	5030	5030	5030	0
565	20240416	095900	46131950	5030	5030	5030	5030	6
566	20240416	095800	46101770	5030	5030	5030	5030	0
567	20240416	095700	46101770	5030	5030	5030	5030	0
568	20240416	095600	46101770	5030	5010	5030	5010	1546
569	20240416	095500	38327440	5010	5010	5010	5010	4
570	20240416	095400	38307400	5020	5020	5020	5020	0
571	20240416	095300	38307400	5020	5020	5020	5020	1
572	20240416	095200	38302380	5010	5010	5010	5010	0
573	20240416	095100	38302380	5010	4995	5010	4995	1311
574	20240416	095000	31739375	5000	5000	5000	5000	3
575	20240416	094900	31724375	4995	4990	5000	4990	121
576	20240416	094800	31120015	4995	4995	4995	4995	0
577	20240416	094700	31120015	4995	4995	4995	4995	501
578	20240416	094600	28617520	4995	4995	4995	4995	201
579	20240416	094500	27613525	4995	4990	4995	4990	8
580	20240416	094400	27573585	5010	5010	5010	5010	0
581	20240416	094300	27573585	5010	5010	5010	5010	0
582	20240416	094200	27573585	5010	4980	5010	4980	51
583	20240416	094100	27319575	5010	5010	5010	5010	1
584	20240416	094000	27314565	4990	4990	4990	4990	0
585	20240416	093900	27314565	4990	4985	4990	4985	34
586	20240416	093800	27145010	4980	4980	4980	4980	26
587	20240416	093700	27015530	4980	4975	4980	4970	104
588	20240416	093600	26497800	4975	4990	4990	4975	837
589	20240416	093500	22331865	4980	4990	4990	4980	1121
590	20240416	093400	16742645	5030	5030	5030	5030	0
591	20240416	093300	16742645	5030	5030	5030	5030	0
592	20240416	093200	16742645	5030	5030	5030	5030	0
593	20240416	093100	16742645	5030	5030	5030	5030	0
594	20240416	093000	16742645	5030	5030	5030	5030	0
595	20240416	092900	16742645	5030	5030	5030	5030	0
596	20240416	092800	16742645	5030	5030	5030	5030	0
597	20240416	092700	16742645	5030	5030	5030	5030	0
598	20240416	092600	16742645	5030	5030	5030	5030	100
599	20240416	092500	16239645	5030	5030	5030	5030	0
600	20240416	092400	16239645	5030	5030	5030	5030	0
601	20240416	092300	16239645	5030	5030	5030	5030	0
602	20240416	092200	16239645	5030	5030	5030	5030	0
603	20240416	092100	16239645	5030	5030	5030	5030	0
604	20240416	092000	16239645	5030	5030	5030	5030	1
605	20240416	091900	16234615	5030	5040	5040	5030	156
606	20240416	091800	15448645	5040	5000	5040	5000	305
607	20240416	091700	13915325	5000	4995	5000	4995	67
608	20240416	091600	13580340	4995	4990	4995	4990	3
609	20240416	091500	13565360	4990	4990	4990	4985	8
610	20240416	091400	13525450	4990	4990	4990	4990	35
611	20240416	091300	13350800	4990	4990	4990	4990	2
612	20240416	091200	13340820	5000	5000	5000	5000	0
613	20240416	091100	13340820	5000	5000	5000	5000	6
614	20240416	091000	13310820	5000	5000	5000	5000	0
615	20240416	090900	13310820	5000	5000	5000	5000	4
616	20240416	090800	13290820	5000	5000	5000	5000	0
617	20240416	090700	13290820	5000	5000	5000	5000	0
618	20240416	090600	13290820	5000	5000	5000	5000	3
619	20240416	090500	13275820	4975	4985	4985	4975	803
620	20240416	090400	9277105	4990	4990	4990	4990	0
621	20240416	090300	9277105	4990	4985	4990	4985	1126
622	20240416	090200	3658980	4985	4985	4985	4985	72
623	20240416	090100	3300060	4980	4980	4980	4980	2
624	20240416	090000	3290100	4985	4985	4985	4985	660