KissMeData/053700/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	192500	283451025	4955	4955	4955	4955	1946
3	20240417	192400	283451025	4955	4955	4955	4955	0
4	20240417	192300	283451025	4955	4955	4955	4955	0
5	20240417	192200	283451025	4955	4955	4955	4955	0
6	20240417	192100	283451025	4955	4955	4955	4955	0
7	20240417	192000	283451025	4955	4955	4955	4955	0
8	20240417	191900	283451025	4955	4955	4955	4955	0
9	20240417	191800	283451025	4955	4955	4955	4955	0
10	20240417	191700	283451025	4955	4955	4955	4955	0
11	20240417	191600	283451025	4955	4955	4955	4955	0
12	20240417	191500	283451025	4955	4955	4955	4955	0
13	20240417	191400	283451025	4955	4955	4955	4955	0
14	20240417	191300	283451025	4955	4955	4955	4955	0
15	20240417	191200	283451025	4955	4955	4955	4955	0
16	20240417	191100	283451025	4955	4955	4955	4955	0
17	20240417	191000	283451025	4955	4955	4955	4955	0
18	20240417	190900	283451025	4955	4955	4955	4955	0
19	20240417	190800	283451025	4955	4955	4955	4955	0
20	20240417	190700	283451025	4955	4955	4955	4955	0
21	20240417	190600	283451025	4955	4955	4955	4955	0
22	20240417	190500	283451025	4955	4955	4955	4955	0
23	20240417	190400	283451025	4955	4955	4955	4955	0
24	20240417	190300	283451025	4955	4955	4955	4955	0
25	20240417	190200	283451025	4955	4955	4955	4955	0
26	20240417	190100	283451025	4955	4955	4955	4955	0
27	20240417	190000	283451025	4955	4955	4955	4955	0
28	20240417	185900	283451025	4955	4955	4955	4955	0
29	20240417	185800	283451025	4955	4955	4955	4955	0
30	20240417	185700	283451025	4955	4955	4955	4955	0
31	20240417	185600	283451025	4955	4955	4955	4955	0
32	20240417	185500	283451025	4955	4955	4955	4955	1946
33	20240417	185400	283451025	4955	4955	4955	4955	0
34	20240417	185300	283451025	4955	4955	4955	4955	0
35	20240417	185200	283451025	4955	4955	4955	4955	0
36	20240417	185100	283451025	4955	4955	4955	4955	0
37	20240417	185000	283451025	4955	4955	4955	4955	0
38	20240417	184900	283451025	4955	4955	4955	4955	0
39	20240417	184800	283451025	4955	4955	4955	4955	0
40	20240417	184700	283451025	4955	4955	4955	4955	0
41	20240417	184600	283451025	4955	4955	4955	4955	0
42	20240417	184500	283451025	4955	4955	4955	4955	0
43	20240417	184400	283451025	4955	4955	4955	4955	0
44	20240417	184300	283451025	4955	4955	4955	4955	0
45	20240417	184200	283451025	4955	4955	4955	4955	0
46	20240417	184100	283451025	4955	4955	4955	4955	0
47	20240417	184000	283451025	4955	4955	4955	4955	0
48	20240417	183900	283451025	4955	4955	4955	4955	0
49	20240417	183800	283451025	4955	4955	4955	4955	0
50	20240417	183700	283451025	4955	4955	4955	4955	0
51	20240417	183600	283451025	4955	4955	4955	4955	0
52	20240417	183500	283451025	4955	4955	4955	4955	0
53	20240417	183400	283451025	4955	4955	4955	4955	0
54	20240417	183300	283451025	4955	4955	4955	4955	0
55	20240417	183200	283451025	4955	4955	4955	4955	0
56	20240417	183100	283451025	4955	4955	4955	4955	0
57	20240417	183000	283451025	4955	4955	4955	4955	0
58	20240417	182900	283451025	4955	4955	4955	4955	0
59	20240417	182800	283451025	4955	4955	4955	4955	0
60	20240417	182700	283451025	4955	4955	4955	4955	0
61	20240417	182600	283451025	4955	4955	4955	4955	0
62	20240417	182500	283451025	4955	4955	4955	4955	1946
63	20240417	182400	283451025	4955	4955	4955	4955	0
64	20240417	182300	283451025	4955	4955	4955	4955	0
65	20240417	182200	283451025	4955	4955	4955	4955	0
66	20240417	182100	283451025	4955	4955	4955	4955	0
67	20240417	182000	283451025	4955	4955	4955	4955	0
68	20240417	181900	283451025	4955	4955	4955	4955	0
69	20240417	181800	283451025	4955	4955	4955	4955	0
70	20240417	181700	283451025	4955	4955	4955	4955	0
71	20240417	181600	283451025	4955	4955	4955	4955	0
72	20240417	181500	283451025	4955	4955	4955	4955	0
73	20240417	181400	283451025	4955	4955	4955	4955	0
74	20240417	181300	283451025	4955	4955	4955	4955	0
75	20240417	181200	283451025	4955	4955	4955	4955	0
76	20240417	181100	283451025	4955	4955	4955	4955	0
77	20240417	181000	283451025	4955	4955	4955	4955	0
78	20240417	180900	283451025	4955	4955	4955	4955	0
79	20240417	180800	283451025	4955	4955	4955	4955	0
80	20240417	180700	283451025	4955	4955	4955	4955	0
81	20240417	180600	283451025	4955	4955	4955	4955	0
82	20240417	180500	283451025	4955	4955	4955	4955	0
83	20240417	180400	283451025	4955	4955	4955	4955	0
84	20240417	180300	283451025	4955	4955	4955	4955	0
85	20240417	180200	283451025	4955	4955	4955	4955	0
86	20240417	180100	283451025	4955	4955	4955	4955	0
87	20240417	180000	283451025	4955	4955	4955	4955	0
88	20240417	175900	283451025	4955	4955	4955	4955	0
89	20240417	175800	283451025	4955	4955	4955	4955	0
90	20240417	175700	283451025	4955	4955	4955	4955	0
91	20240417	175600	283451025	4955	4955	4955	4955	0
92	20240417	175500	283451025	4955	4955	4955	4955	1946
93	20240417	175400	283451025	4955	4955	4955	4955	0
94	20240417	175300	283451025	4955	4955	4955	4955	0
95	20240417	175200	283451025	4955	4955	4955	4955	0
96	20240417	175100	283451025	4955	4955	4955	4955	0
97	20240417	175000	283451025	4955	4955	4955	4955	0
98	20240417	174900	283451025	4955	4955	4955	4955	0
99	20240417	174800	283451025	4955	4955	4955	4955	0
100	20240417	174700	283451025	4955	4955	4955	4955	0
101	20240417	174600	283451025	4955	4955	4955	4955	0
102	20240417	174500	283451025	4955	4955	4955	4955	0
103	20240417	174400	283451025	4955	4955	4955	4955	0
104	20240417	174300	283451025	4955	4955	4955	4955	0
105	20240417	174200	283451025	4955	4955	4955	4955	0
106	20240417	174100	283451025	4955	4955	4955	4955	0
107	20240417	174000	283451025	4955	4955	4955	4955	0
108	20240417	173900	283451025	4955	4955	4955	4955	0
109	20240417	173800	283451025	4955	4955	4955	4955	0
110	20240417	173700	283451025	4955	4955	4955	4955	0
111	20240417	173600	283451025	4955	4955	4955	4955	0
112	20240417	173500	283451025	4955	4955	4955	4955	0
113	20240417	173400	283451025	4955	4955	4955	4955	0
114	20240417	173300	283451025	4955	4955	4955	4955	0
115	20240417	173200	283451025	4955	4955	4955	4955	0
116	20240417	173100	283451025	4955	4955	4955	4955	0
117	20240417	173000	283451025	4955	4955	4955	4955	0
118	20240417	172900	283451025	4955	4955	4955	4955	0
119	20240417	172800	283451025	4955	4955	4955	4955	0
120	20240417	172700	283451025	4955	4955	4955	4955	0
121	20240417	172600	283451025	4955	4955	4955	4955	0
122	20240417	172500	283451025	4955	4955	4955	4955	1946
123	20240417	172400	283451025	4955	4955	4955	4955	0
124	20240417	172300	283451025	4955	4955	4955	4955	0
125	20240417	172200	283451025	4955	4955	4955	4955	0
126	20240417	172100	283451025	4955	4955	4955	4955	0
127	20240417	172000	283451025	4955	4955	4955	4955	0
128	20240417	171900	283451025	4955	4955	4955	4955	0
129	20240417	171800	283451025	4955	4955	4955	4955	0
130	20240417	171700	283451025	4955	4955	4955	4955	0
131	20240417	171600	283451025	4955	4955	4955	4955	0
132	20240417	171500	283451025	4955	4955	4955	4955	0
133	20240417	171400	283451025	4955	4955	4955	4955	0
134	20240417	171300	283451025	4955	4955	4955	4955	0
135	20240417	171200	283451025	4955	4955	4955	4955	0
136	20240417	171100	283451025	4955	4955	4955	4955	0
137	20240417	171000	283451025	4955	4955	4955	4955	0
138	20240417	170900	283451025	4955	4955	4955	4955	0
139	20240417	170800	283451025	4955	4955	4955	4955	0
140	20240417	170700	283451025	4955	4955	4955	4955	0
141	20240417	170600	283451025	4955	4955	4955	4955	0
142	20240417	170500	283451025	4955	4955	4955	4955	0
143	20240417	170400	283451025	4955	4955	4955	4955	0
144	20240417	170300	283451025	4955	4955	4955	4955	0
145	20240417	170200	283451025	4955	4955	4955	4955	0
146	20240417	170100	283451025	4955	4955	4955	4955	0
147	20240417	170000	283451025	4955	4955	4955	4955	0
148	20240417	165900	283451025	4955	4955	4955	4955	0
149	20240417	165800	283451025	4955	4955	4955	4955	0
150	20240417	165700	283451025	4955	4955	4955	4955	0
151	20240417	165600	283451025	4955	4955	4955	4955	0
152	20240417	165500	283451025	4955	4955	4955	4955	1946
153	20240417	165400	283451025	4955	4955	4955	4955	0
154	20240417	165300	283451025	4955	4955	4955	4955	0
155	20240417	165200	283451025	4955	4955	4955	4955	0
156	20240417	165100	283451025	4955	4955	4955	4955	0
157	20240417	165000	283451025	4955	4955	4955	4955	0
158	20240417	164900	283451025	4955	4955	4955	4955	0
159	20240417	164800	283451025	4955	4955	4955	4955	0
160	20240417	164700	283451025	4955	4955	4955	4955	0
161	20240417	164600	283451025	4955	4955	4955	4955	0
162	20240417	164500	283451025	4955	4955	4955	4955	0
163	20240417	164400	283451025	4955	4955	4955	4955	0
164	20240417	164300	283451025	4955	4955	4955	4955	0
165	20240417	164200	283451025	4955	4955	4955	4955	0
166	20240417	164100	283451025	4955	4955	4955	4955	0
167	20240417	164000	283451025	4955	4955	4955	4955	0
168	20240417	163900	283451025	4955	4955	4955	4955	0
169	20240417	163800	283451025	4955	4955	4955	4955	0
170	20240417	163700	283451025	4955	4955	4955	4955	0
171	20240417	163600	283451025	4955	4955	4955	4955	0
172	20240417	163500	283451025	4955	4955	4955	4955	0
173	20240417	163400	283451025	4955	4955	4955	4955	0
174	20240417	163300	283451025	4955	4955	4955	4955	0
175	20240417	163200	283451025	4955	4955	4955	4955	0
176	20240417	163100	283451025	4955	4955	4955	4955	0
177	20240417	163000	283451025	4955	4955	4955	4955	0
178	20240417	162900	283451025	4955	4955	4955	4955	0
179	20240417	162800	283451025	4955	4955	4955	4955	0
180	20240417	162700	283451025	4955	4955	4955	4955	0
181	20240417	162600	283451025	4955	4955	4955	4955	0
182	20240417	162500	283451025	4955	4955	4955	4955	1946
183	20240417	162400	283451025	4955	4955	4955	4955	0
184	20240417	162300	283451025	4955	4955	4955	4955	0
185	20240417	162200	283451025	4955	4955	4955	4955	0
186	20240417	162100	283451025	4955	4955	4955	4955	0
187	20240417	162000	283451025	4955	4955	4955	4955	0
188	20240417	161900	283451025	4955	4955	4955	4955	0
189	20240417	161800	283451025	4955	4955	4955	4955	0
190	20240417	161700	283451025	4955	4955	4955	4955	0
191	20240417	161600	283451025	4955	4955	4955	4955	0
192	20240417	161500	283451025	4955	4955	4955	4955	0
193	20240417	161400	283451025	4955	4955	4955	4955	0
194	20240417	161300	283451025	4955	4955	4955	4955	0
195	20240417	161200	283451025	4955	4955	4955	4955	0
196	20240417	161100	283451025	4955	4955	4955	4955	0
197	20240417	161000	283451025	4955	4955	4955	4955	0
198	20240417	160900	283451025	4955	4955	4955	4955	0
199	20240417	160800	283451025	4955	4955	4955	4955	0
200	20240417	160700	283451025	4955	4955	4955	4955	0
201	20240417	160600	283451025	4955	4955	4955	4955	0
202	20240417	160500	283451025	4955	4955	4955	4955	0
203	20240417	160400	283451025	4955	4955	4955	4955	0
204	20240417	160300	283451025	4955	4955	4955	4955	0
205	20240417	160200	283451025	4955	4955	4955	4955	0
206	20240417	160100	283451025	4955	4955	4955	4955	0
207	20240417	160000	283451025	4955	4955	4955	4955	0
208	20240417	155900	283451025	4955	4955	4955	4955	0
209	20240417	155800	283451025	4955	4955	4955	4955	0
210	20240417	155700	283451025	4955	4955	4955	4955	0
211	20240417	155600	283451025	4955	4955	4955	4955	0
212	20240417	155500	283451025	4955	4955	4955	4955	1946
213	20240417	155400	283451025	4955	4955	4955	4955	0
214	20240417	155300	283451025	4955	4955	4955	4955	0
215	20240417	155200	283451025	4955	4955	4955	4955	0
216	20240417	155100	283451025	4955	4955	4955	4955	0
217	20240417	155000	283451025	4955	4955	4955	4955	0
218	20240417	154900	283451025	4955	4955	4955	4955	0
219	20240417	154800	283451025	4955	4955	4955	4955	0
220	20240417	154700	283451025	4955	4955	4955	4955	0
221	20240417	154600	283451025	4955	4955	4955	4955	0
222	20240417	154500	283451025	4955	4955	4955	4955	0
223	20240417	154400	283451025	4955	4955	4955	4955	0
224	20240417	154300	283451025	4955	4955	4955	4955	0
225	20240417	154200	283451025	4955	4955	4955	4955	0
226	20240417	154100	283451025	4955	4955	4955	4955	0
227	20240417	154000	283451025	4955	4955	4955	4955	0
228	20240417	153900	283451025	4955	4955	4955	4955	0
229	20240417	153800	283451025	4955	4955	4955	4955	0
230	20240417	153700	283451025	4955	4955	4955	4955	0
231	20240417	153600	283451025	4955	4955	4955	4955	0
232	20240417	153500	283451025	4955	4955	4955	4955	0
233	20240417	153400	283451025	4955	4955	4955	4955	0
234	20240417	153300	283451025	4955	4955	4955	4955	0
235	20240417	153200	283451025	4955	4955	4955	4955	0
236	20240417	153100	283451025	4955	4955	4955	4955	0
237	20240417	153000	283451025	4955	4955	4955	4955	1946
238	20240417	152900	273808595	4985	4985	4985	4985	0
239	20240417	152800	273808595	4985	4985	4985	4985	0
240	20240417	152700	273808595	4985	4985	4985	4985	0
241	20240417	152600	273808595	4985	4985	4985	4985	0
242	20240417	152500	273808595	4985	4985	4985	4985	0
243	20240417	152400	273808595	4985	4985	4985	4985	0
244	20240417	152300	273808595	4985	4985	4985	4985	0
245	20240417	152200	273808595	4985	4985	4985	4985	0
246	20240417	152100	273808595	4985	4985	4985	4985	0
247	20240417	152000	273808595	4985	4985	4985	4985	0
248	20240417	151900	273808595	4985	4985	4985	4985	2
249	20240417	151800	273798625	4985	4980	4985	4965	427
250	20240417	151700	271672160	4985	4965	4985	4965	17
251	20240417	151600	271587435	4985	4985	4985	4985	28
252	20240417	151500	271447855	4990	4990	4990	4990	0
253	20240417	151400	271447855	4990	4990	4990	4990	0
254	20240417	151300	271447855	4990	4990	4990	4990	53
255	20240417	151200	271183385	4960	4960	4960	4960	5
256	20240417	151100	271158585	4955	4955	4955	4955	0
257	20240417	151000	271158585	4955	4955	4955	4955	72
258	20240417	150900	270801825	4955	4955	4955	4955	0
259	20240417	150800	270801825	4955	4955	4955	4955	0
260	20240417	150700	270801825	4955	4960	4960	4955	710
261	20240417	150600	267283490	4975	4975	4975	4975	2
262	20240417	150500	267273540	4990	4990	4990	4990	0
263	20240417	150400	267273540	4990	4990	4990	4990	0
264	20240417	150300	267273540	4990	4960	4990	4960	201
265	20240417	150200	266276550	4965	4970	4970	4965	2306
266	20240417	150100	254817255	4970	4970	4970	4970	0
267	20240417	150000	254817255	4970	4970	4970	4970	0
268	20240417	145900	254817255	4970	4975	4975	4970	1775
269	20240417	145800	245995455	4970	4970	4970	4970	0
270	20240417	145700	245995455	4970	4975	4975	4970	3118
271	20240417	145600	230498845	4975	4975	4975	4975	2289
272	20240417	145500	219111070	4980	4980	4980	4980	412
273	20240417	145400	217059310	4980	4980	4980	4980	0
274	20240417	145300	217059310	4980	4980	4980	4980	754
275	20240417	145200	213304390	4980	4980	4980	4980	0
276	20240417	145100	213304390	4980	4985	4985	4980	42
277	20240417	145000	213095180	4980	4980	4980	4980	0
278	20240417	144900	213095180	4980	4980	4980	4980	0
279	20240417	144800	213095180	4980	4980	4980	4980	0
280	20240417	144700	213095180	4980	4980	4980	4980	0
281	20240417	144600	213095180	4980	4980	4980	4980	0
282	20240417	144500	213095180	4980	4980	4980	4980	0
283	20240417	144400	213095180	4980	4985	4985	4980	274
284	20240417	144300	211730605	4985	4985	4985	4985	1
285	20240417	144200	211725620	4980	4980	4980	4980	0
286	20240417	144100	211725620	4980	4980	4980	4980	0
287	20240417	144000	211725620	4980	4985	4985	4980	2124
288	20240417	143900	201147090	4995	4995	4995	4995	0
289	20240417	143800	201147090	4995	4995	4995	4995	0
290	20240417	143700	201147090	4995	4995	4995	4995	0
291	20240417	143600	201147090	4995	4995	4995	4995	0
292	20240417	143500	201147090	4995	4995	4995	4995	0
293	20240417	143400	201147090	4995	4985	4995	4985	126
294	20240417	143300	200518580	4985	4985	4985	4985	0
295	20240417	143200	200518580	4985	4985	4985	4985	0
296	20240417	143100	200518580	4985	4990	4990	4985	1797
297	20240417	143000	191559530	4990	4990	4990	4990	0
298	20240417	142900	191559530	4990	4990	4990	4990	5
299	20240417	142800	191534580	4990	4995	4995	4990	848
300	20240417	142700	187303050	5000	5000	5000	5000	77
301	20240417	142600	186918050	4995	4995	4995	4995	8
302	20240417	142500	186878090	4990	4990	4990	4990	0
303	20240417	142400	186878090	4990	4990	4990	4990	0
304	20240417	142300	186878090	4990	4990	4990	4990	0
305	20240417	142200	186878090	4990	4990	4990	4990	0
306	20240417	142100	186878090	4990	4990	4995	4990	80
307	20240417	142000	186478865	4990	4990	4990	4990	0
308	20240417	141900	186478865	4990	4990	4990	4990	76
309	20240417	141800	186099625	4990	4990	4990	4990	0
310	20240417	141700	186099625	4990	4995	4995	4990	365
311	20240417	141600	184276525	5000	5000	5000	5000	0
312	20240417	141500	184276525	5000	5000	5000	5000	0
313	20240417	141400	184276525	5000	5000	5000	5000	0
314	20240417	141300	184276525	5000	5000	5000	5000	0
315	20240417	141200	184276525	5000	5000	5000	5000	0
316	20240417	141100	184276525	5000	5000	5000	5000	0
317	20240417	141000	184276525	5000	5000	5000	5000	600
318	20240417	140900	181276525	4990	4990	4990	4990	0
319	20240417	140800	181276525	4990	4990	4990	4990	0
320	20240417	140700	181276525	4990	4995	4995	4990	1673
321	20240417	140600	172926150	4995	4995	4995	4995	0
322	20240417	140500	172926150	4995	4995	4995	4995	0
323	20240417	140400	172926150	4995	4995	4995	4995	0
324	20240417	140300	172926150	4995	4995	4995	4995	0
325	20240417	140200	172926150	4995	4995	4995	4995	0
326	20240417	140100	172926150	4995	4995	4995	4995	0
327	20240417	140000	172926150	4995	4995	4995	4995	33
328	20240417	135900	172761315	4995	4995	4995	4995	0
329	20240417	135800	172761315	4995	4995	4995	4995	0
330	20240417	135700	172761315	4995	4995	4995	4995	0
331	20240417	135600	172761315	4995	4995	4995	4995	0
332	20240417	135500	172761315	4995	4995	4995	4995	0
333	20240417	135400	172761315	4995	4995	4995	4995	0
334	20240417	135300	172761315	4995	4995	4995	4995	953
335	20240417	135200	168001080	5010	5010	5010	5010	0
336	20240417	135100	168001080	5010	5010	5010	5010	0
337	20240417	135000	168001080	5010	5010	5010	5010	0
338	20240417	134900	168001080	5010	5010	5010	5010	0
339	20240417	134800	168001080	5010	5010	5010	5010	0
340	20240417	134700	168001080	5010	5010	5010	5010	0
341	20240417	134600	168001080	5010	5010	5010	5010	0
342	20240417	134500	168001080	5010	5010	5010	5010	73
343	20240417	134400	167635350	4995	4995	4995	4995	0
344	20240417	134300	167635350	4995	4995	4995	4995	33
345	20240417	134200	167470515	5010	5010	5010	5010	0
346	20240417	134100	167470515	5010	5000	5010	5000	76
347	20240417	134000	167090285	5000	5000	5000	5000	0
348	20240417	133900	167090285	5000	5000	5000	5000	10
349	20240417	133800	167040285	5000	5000	5000	5000	40
350	20240417	133700	166840285	5000	5000	5000	5000	0
351	20240417	133600	166840285	5000	5000	5000	5000	0
352	20240417	133500	166840285	5000	5000	5000	5000	20
353	20240417	133400	166740285	5000	5000	5000	5000	30
354	20240417	133300	166590285	4995	4995	4995	4995	0
355	20240417	133200	166590285	4995	4995	4995	4995	0
356	20240417	133100	166590285	4995	4995	4995	4995	0
357	20240417	133000	166590285	4995	4995	4995	4995	0
358	20240417	132900	166590285	4995	4995	4995	4995	1
359	20240417	132800	166585290	5000	5000	5000	5000	0
360	20240417	132700	166585290	5000	5000	5000	5000	1
361	20240417	132600	166580290	4995	4995	4995	4995	33
362	20240417	132500	166415455	5000	5000	5000	5000	0
363	20240417	132400	166415455	5000	5000	5000	5000	20
364	20240417	132300	166315455	5000	5000	5000	5000	1
365	20240417	132200	166310455	5000	5000	5000	5000	521
366	20240417	132100	163705455	5000	5000	5000	5000	0
367	20240417	132000	163705455	5000	5000	5000	4995	134
368	20240417	131900	163035905	5000	5000	5000	5000	20
369	20240417	131800	162935905	5000	5000	5000	5000	12
370	20240417	131700	162875905	5000	5000	5000	5000	0
371	20240417	131600	162875905	5000	5000	5000	5000	0
372	20240417	131500	162875905	5000	5000	5000	5000	5
373	20240417	131400	162850905	4990	4990	4990	4990	0
374	20240417	131300	162850905	4990	4990	4990	4990	0
375	20240417	131200	162850905	4990	4990	4990	4990	0
376	20240417	131100	162850905	4990	4990	4990	4990	0
377	20240417	131000	162850905	4990	4990	4990	4990	0
378	20240417	130900	162850905	4990	4990	4990	4990	102
379	20240417	130800	162341925	5000	5000	5000	5000	600
380	20240417	130700	159341925	5000	5000	5000	5000	0
381	20240417	130600	159341925	5000	5000	5000	5000	72
382	20240417	130500	158981925	4990	4990	4990	4990	0
383	20240417	130400	158981925	4990	4990	4990	4990	150
384	20240417	130300	158233425	4990	4990	4990	4990	0
385	20240417	130200	158233425	4990	4990	4990	4990	0
386	20240417	130100	158233425	4990	4990	4990	4990	0
387	20240417	130000	158233425	4990	4990	4990	4990	0
388	20240417	125900	158233425	4990	4990	4990	4990	0
389	20240417	125800	158233425	4990	4990	4990	4990	0
390	20240417	125700	158233425	4990	4990	4990	4990	0
391	20240417	125600	158233425	4990	4990	4990	4990	0
392	20240417	125500	158233425	4990	4990	4990	4990	0
393	20240417	125400	158233425	4990	4990	4990	4990	0
394	20240417	125300	158233425	4990	4990	4990	4990	0
395	20240417	125200	158233425	4990	4990	4990	4990	33
396	20240417	125100	158068755	4990	4990	4990	4990	0
397	20240417	125000	158068755	4990	4990	4990	4990	0
398	20240417	124900	158068755	4990	4990	4990	4990	0
399	20240417	124800	158068755	4990	4990	4990	4990	0
400	20240417	124700	158068755	4990	4990	4990	4990	0
401	20240417	124600	158068755	4990	4990	4990	4990	0
402	20240417	124500	158068755	4990	4990	4990	4990	145
403	20240417	124400	157345205	4990	4990	4990	4990	0
404	20240417	124300	157345205	4990	4990	4990	4990	0
405	20240417	124200	157345205	4990	4990	4990	4990	0
406	20240417	124100	157345205	4990	4990	4990	4990	300
407	20240417	124000	155848205	4990	4990	4990	4990	0
408	20240417	123900	155848205	4990	4990	4990	4990	0
409	20240417	123800	155848205	4990	4990	4990	4990	0
410	20240417	123700	155848205	4990	4990	4990	4990	0
411	20240417	123600	155848205	4990	4990	4990	4990	0
412	20240417	123500	155848205	4990	4990	4990	4990	33
413	20240417	123400	155683535	4990	4990	4990	4990	42
414	20240417	123300	155473955	4990	4995	4995	4990	1958
415	20240417	123200	145702890	4995	4995	4995	4995	0
416	20240417	123100	145702890	4995	4995	4995	4995	0
417	20240417	123000	145702890	4995	4995	4995	4995	11
418	20240417	122900	145647945	4995	4995	4995	4995	127
419	20240417	122800	145013580	4995	4995	4995	4995	0
420	20240417	122700	145013580	4995	4995	4995	4995	100
421	20240417	122600	144514080	4995	4995	4995	4995	0
422	20240417	122500	144514080	4995	4995	4995	4995	40
423	20240417	122400	144314280	4995	4995	4995	4995	0
424	20240417	122300	144314280	4995	4995	4995	4995	0
425	20240417	122200	144314280	4995	4995	4995	4995	30
426	20240417	122100	144164430	4990	4990	4990	4990	0
427	20240417	122000	144164430	4990	4990	4990	4990	1
428	20240417	121900	144159440	4990	4990	4990	4990	0
429	20240417	121800	144159440	4990	4995	4995	4990	128
430	20240417	121700	143520675	4995	4995	4995	4995	0
431	20240417	121600	143520675	4995	4995	4995	4995	0
432	20240417	121500	143520675	4995	4995	4995	4995	0
433	20240417	121400	143520675	4995	4995	4995	4995	2
434	20240417	121300	143510685	5000	5000	5000	5000	0
435	20240417	121200	143510685	5000	5000	5000	5000	0
436	20240417	121100	143510685	5000	5000	5000	5000	0
437	20240417	121000	143510685	5000	5000	5000	5000	0
438	20240417	120900	143510685	5000	5000	5000	5000	0
439	20240417	120800	143510685	5000	5000	5000	5000	0
440	20240417	120700	143510685	5000	5000	5000	5000	1
441	20240417	120600	143505685	4990	4990	4990	4990	0
442	20240417	120500	143505685	4990	4990	4990	4990	509
443	20240417	120400	140965775	4990	4990	4990	4990	0
444	20240417	120300	140965775	4990	4990	4990	4990	0
445	20240417	120200	140965775	4990	4990	4990	4990	0
446	20240417	120100	140965775	4990	4995	4995	4990	365
447	20240417	120000	139142760	4995	4995	4995	4995	0
448	20240417	115900	139142760	4995	4995	4995	4995	0
449	20240417	115800	139142760	4995	4995	4995	4995	0
450	20240417	115700	139142760	4995	4995	4995	4995	0
451	20240417	115600	139142760	4995	4995	4995	4995	0
452	20240417	115500	139142760	4995	4995	4995	4995	0
453	20240417	115400	139142760	4995	4995	4995	4995	441
454	20240417	115300	136939965	5000	5000	5000	5000	0
455	20240417	115200	136939965	5000	5000	5000	5000	0
456	20240417	115100	136939965	5000	5000	5000	5000	0
457	20240417	115000	136939965	5000	5000	5000	5000	2
458	20240417	114900	136929965	5000	5000	5000	5000	1
459	20240417	114800	136924965	5000	5000	5000	5000	365
460	20240417	114700	135099965	5000	5000	5000	5000	0
461	20240417	114600	135099965	5000	5000	5000	5000	0
462	20240417	114500	135099965	5000	5000	5000	5000	164
463	20240417	114400	134279965	4995	5000	5000	4995	784
464	20240417	114300	130360130	5000	5000	5000	5000	0
465	20240417	114200	130360130	5000	5000	5000	5000	0
466	20240417	114100	130360130	5000	5000	5000	5000	0
467	20240417	114000	130360130	5000	5000	5000	5000	0
468	20240417	113900	130360130	5000	5000	5000	5000	0
469	20240417	113800	130360130	5000	5000	5000	5000	0
470	20240417	113700	130360130	5000	5000	5000	5000	0
471	20240417	113600	130360130	5000	5000	5000	5000	0
472	20240417	113500	130360130	5000	5000	5000	5000	28
473	20240417	113400	130220130	5010	5010	5010	5010	1019
474	20240417	113300	125114940	5010	5010	5010	5010	0
475	20240417	113200	125114940	5010	5010	5010	5010	1039
476	20240417	113100	119909550	5010	5010	5010	5010	0
477	20240417	113000	119909550	5010	5010	5010	5010	0
478	20240417	112900	119909550	5010	5010	5010	5010	0
479	20240417	112800	119909550	5010	5010	5010	5010	0
480	20240417	112700	119909550	5010	5020	5020	5010	33
481	20240417	112600	119744180	5020	5020	5020	5020	0
482	20240417	112500	119744180	5020	5020	5020	5020	0
483	20240417	112400	119744180	5020	5020	5020	5020	0
484	20240417	112300	119744180	5020	5030	5030	5020	181
485	20240417	112200	118835200	5030	5030	5030	5030	0
486	20240417	112100	118835200	5030	5030	5030	5030	60
487	20240417	112000	118533400	5040	5030	5040	5030	902
488	20240417	111900	113990090	5030	5030	5030	5030	30
489	20240417	111800	113839190	5040	5040	5040	5040	41
490	20240417	111700	113632550	5010	5010	5010	5010	0
491	20240417	111600	113632550	5010	5010	5010	5010	0
492	20240417	111500	113632550	5010	5010	5010	5010	0
493	20240417	111400	113632550	5010	5010	5010	5010	0
494	20240417	111300	113632550	5010	5010	5010	5010	0
495	20240417	111200	113632550	5010	5010	5010	5010	0
496	20240417	111100	113632550	5010	5010	5010	5010	100
497	20240417	111000	113131550	5010	5010	5010	5010	33
498	20240417	110900	112966220	5030	5030	5030	5030	0
499	20240417	110800	112966220	5030	5030	5030	5030	0
500	20240417	110700	112966220	5030	5030	5030	5030	10
501	20240417	110600	112915920	5030	5030	5030	5030	150
502	20240417	110500	112161420	5030	5030	5030	5030	0
503	20240417	110400	112161420	5030	5030	5030	5030	0
504	20240417	110300	112161420	5030	5030	5030	5030	1
505	20240417	110200	112156390	5010	5010	5010	5010	0
506	20240417	110100	112156390	5010	5010	5010	5010	0
507	20240417	110000	112156390	5010	5010	5010	5010	0
508	20240417	105900	112156390	5010	5010	5010	5010	1
509	20240417	105800	112151380	5010	5010	5010	5010	0
510	20240417	105700	112151380	5010	5020	5020	5010	425
511	20240417	105600	110020350	5020	5020	5020	5020	0
512	20240417	105500	110020350	5020	5020	5020	5020	0
513	20240417	105400	110020350	5020	5020	5020	5020	0
514	20240417	105300	110020350	5020	5020	5020	5020	33
515	20240417	105200	109854690	5020	5020	5020	5020	0
516	20240417	105100	109854690	5020	5020	5020	5020	0
517	20240417	105000	109854690	5020	5020	5020	5020	0
518	20240417	104900	109854690	5020	5020	5020	5020	0
519	20240417	104800	109854690	5020	5020	5020	5020	1081
520	20240417	104700	104428070	5030	5030	5030	5030	20
521	20240417	104600	104327470	5050	5050	5050	5050	425
522	20240417	104500	102181220	5060	5060	5060	5060	0
523	20240417	104400	102181220	5060	5060	5060	5060	0
524	20240417	104300	102181220	5060	5060	5060	5060	0
525	20240417	104200	102181220	5060	5060	5060	5060	2
526	20240417	104100	102171100	5060	5060	5060	5060	0
527	20240417	104000	102171100	5060	5060	5060	5060	0
528	20240417	103900	102171100	5060	5020	5070	5020	5624
529	20240417	103800	73747440	4995	4995	4995	4995	0
530	20240417	103700	73747440	4995	4995	4995	4995	0
531	20240417	103600	73747440	4995	4995	4995	4995	33
532	20240417	103500	73582605	5000	5000	5000	5000	0
533	20240417	103400	73582605	5000	5000	5000	5000	140
534	20240417	103300	72882605	5040	5040	5040	5040	0
535	20240417	103200	72882605	5040	5040	5040	5040	0
536	20240417	103100	72882605	5040	5030	5040	5030	76
537	20240417	103000	72499575	5040	5030	5040	5030	5
538	20240417	102900	72474385	5040	5040	5040	5040	0
539	20240417	102800	72474385	5040	5040	5040	5040	10
540	20240417	102700	72423985	5050	5000	5050	5000	1000
541	20240417	102600	67399505	5000	5000	5000	5000	0
542	20240417	102500	67399505	5000	5000	5000	5000	9
543	20240417	102400	67354505	5000	5000	5000	5000	0
544	20240417	102300	67354505	5000	4985	5000	4985	2
545	20240417	102200	67344520	4985	4985	4985	4985	0
546	20240417	102100	67344520	4985	4985	4985	4985	139
547	20240417	102000	66651605	4980	4980	4980	4980	0
548	20240417	101900	66651605	4980	4980	4980	4980	33
549	20240417	101800	66487265	4980	4980	4980	4980	0
550	20240417	101700	66487265	4980	4980	4980	4980	6
551	20240417	101600	66457385	5000	4985	5000	4985	1300
552	20240417	101500	59962385	4985	4990	4990	4985	1103
553	20240417	101400	54458915	5020	5000	5020	5000	1000
554	20240417	101300	49443395	4990	5010	5010	4990	856
555	20240417	101200	45171930	4995	4995	4995	4995	0
556	20240417	101100	45171930	4995	4995	4995	4995	0
557	20240417	101000	45171930	4995	4995	4995	4995	0
558	20240417	100900	45171930	4995	5000	5000	4995	820
559	20240417	100800	41073425	5000	5000	5000	5000	0
560	20240417	100700	41073425	5000	5000	5010	5000	497
561	20240417	100600	38586395	5000	5000	5000	5000	214
562	20240417	100500	37516395	5020	5020	5020	5020	0
563	20240417	100400	37516395	5020	5020	5020	5020	13
564	20240417	100300	37451135	5020	5020	5020	5020	1
565	20240417	100200	37446115	5010	5010	5010	5010	118
566	20240417	100100	36854935	5020	5010	5020	5010	3
567	20240417	100000	36839885	5020	5020	5020	5020	30
568	20240417	095900	36689285	5020	5020	5020	5020	3
569	20240417	095800	36674225	5020	5020	5020	5020	190
570	20240417	095700	35720425	5020	5020	5020	5020	0
571	20240417	095600	35720425	5020	5020	5020	5020	27
572	20240417	095500	35584885	5020	5020	5020	5020	100
573	20240417	095400	35082885	5000	5000	5000	5000	31
574	20240417	095300	34927885	5000	5000	5000	5000	0
575	20240417	095200	34927885	5000	5000	5000	5000	2
576	20240417	095100	34917885	5010	5010	5010	5010	633
577	20240417	095000	31746555	5000	5000	5000	5000	152
578	20240417	094900	30986555	5000	5000	5000	5000	31
579	20240417	094800	30831555	4990	4995	4995	4990	84
580	20240417	094700	30412390	4990	4990	4990	4990	0
581	20240417	094600	30412390	4990	4990	4990	4990	0
582	20240417	094500	30412390	4990	4995	4995	4990	33
583	20240417	094400	30247650	4995	5000	5000	4995	269
584	20240417	094300	28903410	5000	5000	5000	5000	0
585	20240417	094200	28903410	5000	5000	5000	5000	49
586	20240417	094100	28658410	5000	5000	5000	5000	196
587	20240417	094000	27678410	5000	5010	5010	5000	91
588	20240417	093900	27223400	5000	5000	5000	5000	0
589	20240417	093800	27223400	5000	5000	5000	5000	0
590	20240417	093700	27223400	5000	5000	5000	5000	15
591	20240417	093600	27148400	5000	5000	5000	5000	89
592	20240417	093500	26703400	5000	5000	5000	5000	73
593	20240417	093400	26338400	5000	5000	5000	5000	150
594	20240417	093300	25588400	5000	5000	5000	5000	55
595	20240417	093200	25313400	5000	5000	5000	5000	130
596	20240417	093100	24663400	5000	5000	5000	5000	0
597	20240417	093000	24663400	5000	5000	5000	5000	10
598	20240417	092900	24613400	5010	5010	5010	5010	34
599	20240417	092800	24443060	5000	5000	5000	5000	371
600	20240417	092700	22588060	5000	5000	5000	5000	2
601	20240417	092600	22578060	5010	5010	5010	5010	0
602	20240417	092500	22578060	5010	5010	5010	5010	0
603	20240417	092400	22578060	5010	5010	5010	5010	0
604	20240417	092300	22578060	5010	5010	5010	5010	0
605	20240417	092200	22578060	5010	5010	5010	5010	10
606	20240417	092100	22527960	5010	4985	5010	4980	169
607	20240417	092000	21685125	4985	4990	4990	4985	359
608	20240417	091900	19893740	4990	4990	4990	4990	39
609	20240417	091800	19699130	5010	5010	5010	5010	10
610	20240417	091700	19649030	5000	5000	5000	5000	0
611	20240417	091600	19649030	5000	4990	5000	4990	370
612	20240417	091500	17799730	4990	4995	4995	4990	113
613	20240417	091400	17235545	4995	5000	5000	4995	462
614	20240417	091300	14926650	5000	5010	5010	5000	65
615	20240417	091200	14601450	5010	5010	5010	5010	20
616	20240417	091100	14501250	5010	5010	5010	5010	486
617	20240417	091000	12066390	5010	5010	5010	5010	15
618	20240417	090900	11991240	5010	5010	5010	5010	67
619	20240417	090800	11655570	5010	5010	5010	5010	100
620	20240417	090700	11154570	5010	5010	5010	5010	70
621	20240417	090600	10803870	5020	5010	5020	5010	219
622	20240417	090500	9706480	5010	5010	5010	5010	50
623	20240417	090400	9455980	5010	5010	5010	5010	20
624	20240417	090300	9355780	5000	5000	5010	5000	453
625	20240417	090200	7086780	5000	5000	5000	5000	365
626	20240417	090100	5261780	5000	5000	5000	5000	130
627	20240417	090000	4611780	5000	4970	5000	4970	927