KissMeData/046440/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191800	192869620	5010	5010	5010	5010	3052
3	20240405	191700	192869620	5010	5010	5010	5010	0
4	20240405	191600	192869620	5010	5010	5010	5010	0
5	20240405	191500	192869620	5010	5010	5010	5010	0
6	20240405	191400	192869620	5010	5010	5010	5010	0
7	20240405	191300	192869620	5010	5010	5010	5010	0
8	20240405	191200	192869620	5010	5010	5010	5010	0
9	20240405	191100	192869620	5010	5010	5010	5010	0
10	20240405	191000	192869620	5010	5010	5010	5010	0
11	20240405	190900	192869620	5010	5010	5010	5010	0
12	20240405	190800	192869620	5010	5010	5010	5010	0
13	20240405	190700	192869620	5010	5010	5010	5010	0
14	20240405	190600	192869620	5010	5010	5010	5010	0
15	20240405	190500	192869620	5010	5010	5010	5010	0
16	20240405	190400	192869620	5010	5010	5010	5010	0
17	20240405	190300	192869620	5010	5010	5010	5010	0
18	20240405	190200	192869620	5010	5010	5010	5010	0
19	20240405	190100	192869620	5010	5010	5010	5010	0
20	20240405	190000	192869620	5010	5010	5010	5010	0
21	20240405	185900	192869620	5010	5010	5010	5010	0
22	20240405	185800	192869620	5010	5010	5010	5010	0
23	20240405	185700	192869620	5010	5010	5010	5010	0
24	20240405	185600	192869620	5010	5010	5010	5010	0
25	20240405	185500	192869620	5010	5010	5010	5010	0
26	20240405	185400	192869620	5010	5010	5010	5010	0
27	20240405	185300	192869620	5010	5010	5010	5010	0
28	20240405	185200	192869620	5010	5010	5010	5010	0
29	20240405	185100	192869620	5010	5010	5010	5010	0
30	20240405	185000	192869620	5010	5010	5010	5010	0
31	20240405	184900	192869620	5010	5010	5010	5010	0
32	20240405	184800	192869620	5010	5010	5010	5010	3052
33	20240405	184700	192869620	5010	5010	5010	5010	0
34	20240405	184600	192869620	5010	5010	5010	5010	0
35	20240405	184500	192869620	5010	5010	5010	5010	0
36	20240405	184400	192869620	5010	5010	5010	5010	0
37	20240405	184300	192869620	5010	5010	5010	5010	0
38	20240405	184200	192869620	5010	5010	5010	5010	0
39	20240405	184100	192869620	5010	5010	5010	5010	0
40	20240405	184000	192869620	5010	5010	5010	5010	0
41	20240405	183900	192869620	5010	5010	5010	5010	0
42	20240405	183800	192869620	5010	5010	5010	5010	0
43	20240405	183700	192869620	5010	5010	5010	5010	0
44	20240405	183600	192869620	5010	5010	5010	5010	0
45	20240405	183500	192869620	5010	5010	5010	5010	0
46	20240405	183400	192869620	5010	5010	5010	5010	0
47	20240405	183300	192869620	5010	5010	5010	5010	0
48	20240405	183200	192869620	5010	5010	5010	5010	0
49	20240405	183100	192869620	5010	5010	5010	5010	0
50	20240405	183000	192869620	5010	5010	5010	5010	0
51	20240405	182900	192869620	5010	5010	5010	5010	0
52	20240405	182800	192869620	5010	5010	5010	5010	0
53	20240405	182700	192869620	5010	5010	5010	5010	0
54	20240405	182600	192869620	5010	5010	5010	5010	0
55	20240405	182500	192869620	5010	5010	5010	5010	0
56	20240405	182400	192869620	5010	5010	5010	5010	0
57	20240405	182300	192869620	5010	5010	5010	5010	0
58	20240405	182200	192869620	5010	5010	5010	5010	0
59	20240405	182100	192869620	5010	5010	5010	5010	0
60	20240405	182000	192869620	5010	5010	5010	5010	0
61	20240405	181900	192869620	5010	5010	5010	5010	0
62	20240405	181800	192869620	5010	5010	5010	5010	3052
63	20240405	181700	192869620	5010	5010	5010	5010	0
64	20240405	181600	192869620	5010	5010	5010	5010	0
65	20240405	181500	192869620	5010	5010	5010	5010	0
66	20240405	181400	192869620	5010	5010	5010	5010	0
67	20240405	181300	192869620	5010	5010	5010	5010	0
68	20240405	181200	192869620	5010	5010	5010	5010	0
69	20240405	181100	192869620	5010	5010	5010	5010	0
70	20240405	181000	192869620	5010	5010	5010	5010	0
71	20240405	180900	192869620	5010	5010	5010	5010	0
72	20240405	180800	192869620	5010	5010	5010	5010	0
73	20240405	180700	192869620	5010	5010	5010	5010	0
74	20240405	180600	192869620	5010	5010	5010	5010	0
75	20240405	180500	192869620	5010	5010	5010	5010	0
76	20240405	180400	192869620	5010	5010	5010	5010	0
77	20240405	180300	192869620	5010	5010	5010	5010	0
78	20240405	180200	192869620	5010	5010	5010	5010	0
79	20240405	180100	192869620	5010	5010	5010	5010	0
80	20240405	180000	192869620	5010	5010	5010	5010	0
81	20240405	175900	192869620	5010	5010	5010	5010	0
82	20240405	175800	192869620	5010	5010	5010	5010	0
83	20240405	175700	192869620	5010	5010	5010	5010	0
84	20240405	175600	192869620	5010	5010	5010	5010	0
85	20240405	175500	192869620	5010	5010	5010	5010	0
86	20240405	175400	192869620	5010	5010	5010	5010	0
87	20240405	175300	192869620	5010	5010	5010	5010	0
88	20240405	175200	192869620	5010	5010	5010	5010	0
89	20240405	175100	192869620	5010	5010	5010	5010	0
90	20240405	175000	192869620	5010	5010	5010	5010	0
91	20240405	174900	192869620	5010	5010	5010	5010	0
92	20240405	174800	192869620	5010	5010	5010	5010	3052
93	20240405	174700	192869620	5010	5010	5010	5010	0
94	20240405	174600	192869620	5010	5010	5010	5010	0
95	20240405	174500	192869620	5010	5010	5010	5010	0
96	20240405	174400	192869620	5010	5010	5010	5010	0
97	20240405	174300	192869620	5010	5010	5010	5010	0
98	20240405	174200	192869620	5010	5010	5010	5010	0
99	20240405	174100	192869620	5010	5010	5010	5010	0
100	20240405	174000	192869620	5010	5010	5010	5010	0
101	20240405	173900	192869620	5010	5010	5010	5010	0
102	20240405	173800	192869620	5010	5010	5010	5010	0
103	20240405	173700	192869620	5010	5010	5010	5010	0
104	20240405	173600	192869620	5010	5010	5010	5010	0
105	20240405	173500	192869620	5010	5010	5010	5010	0
106	20240405	173400	192869620	5010	5010	5010	5010	0
107	20240405	173300	192869620	5010	5010	5010	5010	0
108	20240405	173200	192869620	5010	5010	5010	5010	0
109	20240405	173100	192869620	5010	5010	5010	5010	0
110	20240405	173000	192869620	5010	5010	5010	5010	0
111	20240405	172900	192869620	5010	5010	5010	5010	0
112	20240405	172800	192869620	5010	5010	5010	5010	0
113	20240405	172700	192869620	5010	5010	5010	5010	0
114	20240405	172600	192869620	5010	5010	5010	5010	0
115	20240405	172500	192869620	5010	5010	5010	5010	0
116	20240405	172400	192869620	5010	5010	5010	5010	0
117	20240405	172300	192869620	5010	5010	5010	5010	0
118	20240405	172200	192869620	5010	5010	5010	5010	0
119	20240405	172100	192869620	5010	5010	5010	5010	0
120	20240405	172000	192869620	5010	5010	5010	5010	0
121	20240405	171900	192869620	5010	5010	5010	5010	0
122	20240405	171800	192869620	5010	5010	5010	5010	3052
123	20240405	171700	192869620	5010	5010	5010	5010	0
124	20240405	171600	192869620	5010	5010	5010	5010	0
125	20240405	171500	192869620	5010	5010	5010	5010	0
126	20240405	171400	192869620	5010	5010	5010	5010	0
127	20240405	171300	192869620	5010	5010	5010	5010	0
128	20240405	171200	192869620	5010	5010	5010	5010	0
129	20240405	171100	192869620	5010	5010	5010	5010	0
130	20240405	171000	192869620	5010	5010	5010	5010	0
131	20240405	170900	192869620	5010	5010	5010	5010	0
132	20240405	170800	192869620	5010	5010	5010	5010	0
133	20240405	170700	192869620	5010	5010	5010	5010	0
134	20240405	170600	192869620	5010	5010	5010	5010	0
135	20240405	170500	192869620	5010	5010	5010	5010	0
136	20240405	170400	192869620	5010	5010	5010	5010	0
137	20240405	170300	192869620	5010	5010	5010	5010	0
138	20240405	170200	192869620	5010	5010	5010	5010	0
139	20240405	170100	192869620	5010	5010	5010	5010	0
140	20240405	170000	192869620	5010	5010	5010	5010	0
141	20240405	165900	192869620	5010	5010	5010	5010	0
142	20240405	165800	192869620	5010	5010	5010	5010	0
143	20240405	165700	192869620	5010	5010	5010	5010	0
144	20240405	165600	192869620	5010	5010	5010	5010	0
145	20240405	165500	192869620	5010	5010	5010	5010	0
146	20240405	165400	192869620	5010	5010	5010	5010	0
147	20240405	165300	192869620	5010	5010	5010	5010	0
148	20240405	165200	192869620	5010	5010	5010	5010	0
149	20240405	165100	192869620	5010	5010	5010	5010	0
150	20240405	165000	192869620	5010	5010	5010	5010	0
151	20240405	164900	192869620	5010	5010	5010	5010	0
152	20240405	164800	192869620	5010	5010	5010	5010	3052
153	20240405	164700	192869620	5010	5010	5010	5010	0
154	20240405	164600	192869620	5010	5010	5010	5010	0
155	20240405	164500	192869620	5010	5010	5010	5010	0
156	20240405	164400	192869620	5010	5010	5010	5010	0
157	20240405	164300	192869620	5010	5010	5010	5010	0
158	20240405	164200	192869620	5010	5010	5010	5010	0
159	20240405	164100	192869620	5010	5010	5010	5010	0
160	20240405	164000	192869620	5010	5010	5010	5010	0
161	20240405	163900	192869620	5010	5010	5010	5010	0
162	20240405	163800	192869620	5010	5010	5010	5010	0
163	20240405	163700	192869620	5010	5010	5010	5010	0
164	20240405	163600	192869620	5010	5010	5010	5010	0
165	20240405	163500	192869620	5010	5010	5010	5010	0
166	20240405	163400	192869620	5010	5010	5010	5010	0
167	20240405	163300	192869620	5010	5010	5010	5010	0
168	20240405	163200	192869620	5010	5010	5010	5010	0
169	20240405	163100	192869620	5010	5010	5010	5010	0
170	20240405	163000	192869620	5010	5010	5010	5010	0
171	20240405	162900	192869620	5010	5010	5010	5010	0
172	20240405	162800	192869620	5010	5010	5010	5010	0
173	20240405	162700	192869620	5010	5010	5010	5010	0
174	20240405	162600	192869620	5010	5010	5010	5010	0
175	20240405	162500	192869620	5010	5010	5010	5010	0
176	20240405	162400	192869620	5010	5010	5010	5010	0
177	20240405	162300	192869620	5010	5010	5010	5010	0
178	20240405	162200	192869620	5010	5010	5010	5010	0
179	20240405	162100	192869620	5010	5010	5010	5010	0
180	20240405	162000	192869620	5010	5010	5010	5010	0
181	20240405	161900	192869620	5010	5010	5010	5010	0
182	20240405	161800	192869620	5010	5010	5010	5010	3052
183	20240405	161700	192869620	5010	5010	5010	5010	0
184	20240405	161600	192869620	5010	5010	5010	5010	0
185	20240405	161500	192869620	5010	5010	5010	5010	0
186	20240405	161400	192869620	5010	5010	5010	5010	0
187	20240405	161300	192869620	5010	5010	5010	5010	0
188	20240405	161200	192869620	5010	5010	5010	5010	0
189	20240405	161100	192869620	5010	5010	5010	5010	0
190	20240405	161000	192869620	5010	5010	5010	5010	0
191	20240405	160900	192869620	5010	5010	5010	5010	0
192	20240405	160800	192869620	5010	5010	5010	5010	0
193	20240405	160700	192869620	5010	5010	5010	5010	0
194	20240405	160600	192869620	5010	5010	5010	5010	0
195	20240405	160500	192869620	5010	5010	5010	5010	0
196	20240405	160400	192869620	5010	5010	5010	5010	0
197	20240405	160300	192869620	5010	5010	5010	5010	0
198	20240405	160200	192869620	5010	5010	5010	5010	0
199	20240405	160100	192869620	5010	5010	5010	5010	0
200	20240405	160000	192869620	5010	5010	5010	5010	0
201	20240405	155900	192869620	5010	5010	5010	5010	0
202	20240405	155800	192869620	5010	5010	5010	5010	0
203	20240405	155700	192869620	5010	5010	5010	5010	0
204	20240405	155600	192869620	5010	5010	5010	5010	0
205	20240405	155500	192869620	5010	5010	5010	5010	0
206	20240405	155400	192869620	5010	5010	5010	5010	0
207	20240405	155300	192869620	5010	5010	5010	5010	0
208	20240405	155200	192869620	5010	5010	5010	5010	0
209	20240405	155100	192869620	5010	5010	5010	5010	0
210	20240405	155000	192869620	5010	5010	5010	5010	0
211	20240405	154900	192869620	5010	5010	5010	5010	0
212	20240405	154800	192869620	5010	5010	5010	5010	3052
213	20240405	154700	192869620	5010	5010	5010	5010	0
214	20240405	154600	192869620	5010	5010	5010	5010	0
215	20240405	154500	192869620	5010	5010	5010	5010	0
216	20240405	154400	192869620	5010	5010	5010	5010	0
217	20240405	154300	192869620	5010	5010	5010	5010	0
218	20240405	154200	192869620	5010	5010	5010	5010	0
219	20240405	154100	192869620	5010	5010	5010	5010	0
220	20240405	154000	192869620	5010	5010	5010	5010	0
221	20240405	153900	192869620	5010	5010	5010	5010	0
222	20240405	153800	192869620	5010	5010	5010	5010	0
223	20240405	153700	192869620	5010	5010	5010	5010	0
224	20240405	153600	192869620	5010	5010	5010	5010	0
225	20240405	153500	192869620	5010	5010	5010	5010	0
226	20240405	153400	192869620	5010	5010	5010	5010	0
227	20240405	153300	192869620	5010	5010	5010	5010	0
228	20240405	153200	192869620	5010	5010	5010	5010	0
229	20240405	153100	192869620	5010	5010	5010	5010	0
230	20240405	153000	192869620	5010	5010	5010	5010	3052
231	20240405	152900	177579100	4995	4995	4995	4995	0
232	20240405	152800	177579100	4995	4995	4995	4995	0
233	20240405	152700	177579100	4995	4995	4995	4995	0
234	20240405	152600	177579100	4995	4995	4995	4995	0
235	20240405	152500	177579100	4995	4995	4995	4995	0
236	20240405	152400	177579100	4995	4995	4995	4995	0
237	20240405	152300	177579100	4995	4995	4995	4995	0
238	20240405	152200	177579100	4995	4995	4995	4995	0
239	20240405	152100	177579100	4995	4995	4995	4995	0
240	20240405	152000	177579100	4995	4995	4995	4995	0
241	20240405	151900	177579100	4995	4995	4995	4985	214
242	20240405	151800	176511550	4995	4995	4995	4985	182
243	20240405	151700	175603760	4990	4995	4995	4985	58
244	20240405	151600	175314520	5000	5000	5000	4985	100
245	20240405	151500	174815105	5000	4990	5000	4990	1255
246	20240405	151400	168552645	4985	4990	4990	4985	567
247	20240405	151300	165723530	4995	4995	4995	4995	62
248	20240405	151200	165413840	4995	4995	4995	4995	23
249	20240405	151100	165298955	4995	4990	4995	4990	533
250	20240405	151000	162639280	4995	4995	4995	4995	6
251	20240405	150900	162609310	4990	4990	4990	4990	130
252	20240405	150800	161960610	4995	4995	4995	4995	80
253	20240405	150700	161561010	4995	4995	4995	4995	0
254	20240405	150600	161561010	4995	4995	4995	4995	116
255	20240405	150500	160981590	4995	4995	4995	4995	199
256	20240405	150400	159987585	5000	5000	5000	5000	0
257	20240405	150300	159987585	5000	4995	5000	4995	147
258	20240405	150200	159253145	4995	4995	4995	4995	2
259	20240405	150100	159243155	4995	4995	4995	4995	0
260	20240405	150000	159243155	4995	4990	4995	4990	2
261	20240405	145900	159233170	4995	4995	4995	4995	2
262	20240405	145800	159223180	4990	4990	4990	4990	0
263	20240405	145700	159223180	4990	4990	4990	4990	0
264	20240405	145600	159223180	4990	4990	4990	4990	2
265	20240405	145500	159213200	4990	4990	4990	4990	0
266	20240405	145400	159213200	4990	4995	4995	4985	33
267	20240405	145300	159048675	4985	4990	4990	4985	50
268	20240405	145200	158799420	4990	4990	4990	4990	1
269	20240405	145100	158794430	4985	4985	4985	4985	0
270	20240405	145000	158794430	4985	4985	4985	4985	2
271	20240405	144900	158784460	4990	4990	4990	4990	0
272	20240405	144800	158784460	4990	4990	4990	4990	2
273	20240405	144700	158774480	4985	4985	4985	4985	2
274	20240405	144600	158764510	4990	4990	4990	4990	5
275	20240405	144500	158739560	4995	4995	4995	4990	18
276	20240405	144400	158649680	5000	5000	5000	4985	6
277	20240405	144300	158619710	4985	4985	4985	4985	0
278	20240405	144200	158619710	4985	4985	4985	4985	0
279	20240405	144100	158619710	4985	4985	4985	4985	0
280	20240405	144000	158619710	4985	4985	4985	4985	40
281	20240405	143900	158420310	4990	4990	4990	4990	0
282	20240405	143800	158420310	4990	4990	4990	4990	0
283	20240405	143700	158420310	4990	5000	5000	4990	3
284	20240405	143600	158405330	4985	4985	4985	4985	0
285	20240405	143500	158405330	4985	5000	5000	4985	134
286	20240405	143400	157735840	4985	5000	5000	4985	270
287	20240405	143300	156386890	5000	5000	5000	5000	0
288	20240405	143200	156386890	5000	5000	5000	5000	0
289	20240405	143100	156386890	5000	5000	5000	5000	0
290	20240405	143000	156386890	5000	5000	5000	5000	0
291	20240405	142900	156386890	5000	5000	5000	5000	0
292	20240405	142800	156386890	5000	5000	5000	5000	0
293	20240405	142700	156386890	5000	5000	5000	5000	0
294	20240405	142600	156386890	5000	5000	5000	5000	0
295	20240405	142500	156386890	5000	5000	5000	5000	0
296	20240405	142400	156386890	5000	5000	5000	5000	0
297	20240405	142300	156386890	5000	5000	5000	5000	0
298	20240405	142200	156386890	5000	5000	5000	5000	0
299	20240405	142100	156386890	5000	5000	5000	5000	1
300	20240405	142000	156381890	4985	4985	4985	4985	613
301	20240405	141900	153326085	5010	5010	5010	5010	0
302	20240405	141800	153326085	5010	5010	5010	5010	0
303	20240405	141700	153326085	5010	5010	5010	5010	1
304	20240405	141600	153321075	5010	5010	5010	5010	0
305	20240405	141500	153321075	5010	5010	5010	5010	1
306	20240405	141400	153316065	4985	4995	4995	4985	1396
307	20240405	141300	146344870	4995	5000	5000	4995	1082
308	20240405	141200	140935995	5010	5020	5020	5010	174
309	20240405	141100	140064245	5010	5010	5010	5010	386
310	20240405	141000	138130385	5020	5020	5020	5020	0
311	20240405	140900	138130385	5020	5020	5020	5020	0
312	20240405	140800	138130385	5020	5020	5020	5020	0
313	20240405	140700	138130385	5020	5020	5020	5020	0
314	20240405	140600	138130385	5020	5020	5020	5020	0
315	20240405	140500	138130385	5020	5020	5020	5020	59
316	20240405	140400	137834205	5020	5020	5020	5020	19
317	20240405	140300	137738825	5020	5020	5020	5020	0
318	20240405	140200	137738825	5020	5020	5020	5020	0
319	20240405	140100	137738825	5020	5020	5020	5020	0
320	20240405	140000	137738825	5020	5020	5020	5020	0
321	20240405	135900	137738825	5020	5020	5020	5020	0
322	20240405	135800	137738825	5020	5020	5020	5020	1
323	20240405	135700	137733805	5010	5010	5010	5010	0
324	20240405	135600	137733805	5010	5020	5020	5010	43
325	20240405	135500	137518345	5020	5020	5020	5020	0
326	20240405	135400	137518345	5020	5030	5030	5020	18
327	20240405	135300	137427965	5020	5020	5020	5020	0
328	20240405	135200	137427965	5020	5020	5020	5020	0
329	20240405	135100	137427965	5020	5020	5020	5020	0
330	20240405	135000	137427965	5020	5020	5020	5020	10
331	20240405	134900	137377765	5030	5030	5030	5030	0
332	20240405	134800	137377765	5030	5030	5030	5030	1
333	20240405	134700	137372735	5020	5020	5020	5020	174
334	20240405	134600	136499255	5020	5020	5020	5020	0
335	20240405	134500	136499255	5020	5020	5020	5020	1
336	20240405	134400	136494235	5010	5010	5010	5010	10
337	20240405	134300	136444135	5000	5010	5020	5000	1230
338	20240405	134200	130272605	5010	5010	5010	5010	771
339	20240405	134100	126409895	5000	5000	5000	5000	1
340	20240405	134000	126404895	5010	5010	5010	5010	5
341	20240405	133900	126379845	5010	5010	5010	5010	4
342	20240405	133800	126359805	5010	5010	5010	5010	0
343	20240405	133700	126359805	5010	5010	5010	5010	1
344	20240405	133600	126354795	5010	5010	5010	5010	1
345	20240405	133500	126349785	5000	5000	5000	5000	0
346	20240405	133400	126349785	5000	5000	5000	5000	5
347	20240405	133300	126324785	5000	5000	5000	5000	0
348	20240405	133200	126324785	5000	5000	5000	5000	0
349	20240405	133100	126324785	5000	5000	5000	5000	0
350	20240405	133000	126324785	5000	5000	5000	5000	0
351	20240405	132900	126324785	5000	5000	5000	5000	500
352	20240405	132800	123824785	5010	5010	5010	5010	1
353	20240405	132700	123819775	5020	5020	5020	5020	0
354	20240405	132600	123819775	5020	5020	5020	5020	4
355	20240405	132500	123799695	5020	5020	5020	5020	0
356	20240405	132400	123799695	5020	5020	5020	5020	0
357	20240405	132300	123799695	5020	5020	5020	5020	0
358	20240405	132200	123799695	5020	5020	5020	5020	0
359	20240405	132100	123799695	5020	5020	5020	5020	0
360	20240405	132000	123799695	5020	5020	5020	5020	0
361	20240405	131900	123799695	5020	5020	5020	5020	1
362	20240405	131800	123794675	5010	5010	5010	5010	0
363	20240405	131700	123794675	5010	5010	5010	5010	0
364	20240405	131600	123794675	5010	5010	5010	5010	240
365	20240405	131500	122592275	5010	5010	5010	5010	0
366	20240405	131400	122592275	5010	5010	5010	5010	0
367	20240405	131300	122592275	5010	5010	5010	5010	0
368	20240405	131200	122592275	5010	5010	5010	5010	290
369	20240405	131100	121139375	5010	5010	5010	5010	0
370	20240405	131000	121139375	5010	5010	5010	5010	0
371	20240405	130900	121139375	5010	5010	5010	5010	0
372	20240405	130800	121139375	5010	5020	5020	5010	9
373	20240405	130700	121094215	5020	5020	5020	5020	0
374	20240405	130600	121094215	5020	5020	5020	5020	21
375	20240405	130500	120988795	5010	5010	5010	5010	5
376	20240405	130400	120963745	5020	5020	5020	5020	6
377	20240405	130300	120933625	5020	5020	5020	5020	5
378	20240405	130200	120908525	5020	5020	5020	5020	127
379	20240405	130100	120270985	5020	5020	5020	5020	8
380	20240405	130000	120230825	5020	5020	5020	5020	26
381	20240405	125900	120100305	5030	5030	5030	5030	0
382	20240405	125800	120100305	5030	5030	5030	5030	0
383	20240405	125700	120100305	5030	5020	5030	5020	1164
384	20240405	125600	114255505	5010	5010	5010	5010	132
385	20240405	125500	113594185	5020	5020	5020	5020	60
386	20240405	125400	113292985	5010	5010	5010	5010	290
387	20240405	125300	111840085	5000	5000	5000	5000	0
388	20240405	125200	111840085	5000	5000	5000	5000	0
389	20240405	125100	111840085	5000	5000	5000	5000	315
390	20240405	125000	110265085	5000	5000	5000	5000	22
391	20240405	124900	110155085	5000	5000	5000	5000	30
392	20240405	124800	110005085	5000	5000	5000	5000	32
393	20240405	124700	109845085	5000	5000	5000	5000	0
394	20240405	124600	109845085	5000	5000	5000	5000	0
395	20240405	124500	109845085	5000	5000	5000	5000	2
396	20240405	124400	109835085	5000	5000	5000	5000	1
397	20240405	124300	109830085	5000	5000	5000	5000	200
398	20240405	124200	108830085	5000	5000	5000	5000	25
399	20240405	124100	108705085	5000	5000	5000	5000	30
400	20240405	124000	108555085	5000	5000	5000	5000	100
401	20240405	123900	108055085	5000	5000	5000	5000	0
402	20240405	123800	108055085	5000	5000	5000	5000	0
403	20240405	123700	108055085	5000	5000	5000	5000	0
404	20240405	123600	108055085	5000	5000	5000	5000	10
405	20240405	123500	108005085	5000	5000	5000	5000	0
406	20240405	123400	108005085	5000	5000	5000	5000	898
407	20240405	123300	103515085	5000	5000	5000	5000	0
408	20240405	123200	103515085	5000	5000	5000	5000	0
409	20240405	123100	103515085	5000	5000	5000	5000	1
410	20240405	123000	103510085	5000	5000	5000	5000	110
411	20240405	122900	102960085	5000	5000	5000	5000	0
412	20240405	122800	102960085	5000	5010	5010	5000	70
413	20240405	122700	102609955	5010	5010	5010	5010	0
414	20240405	122600	102609955	5010	5010	5010	5010	2
415	20240405	122500	102599935	5020	5020	5020	5020	0
416	20240405	122400	102599935	5020	5020	5020	5020	0
417	20240405	122300	102599935	5020	5020	5020	5020	0
418	20240405	122200	102599935	5020	5020	5020	5020	4
419	20240405	122100	102579855	5020	5020	5020	5020	0
420	20240405	122000	102579855	5020	5020	5020	5020	0
421	20240405	121900	102579855	5020	5020	5020	5020	0
422	20240405	121800	102579855	5020	5020	5020	5020	0
423	20240405	121700	102579855	5020	5020	5020	5020	2
424	20240405	121600	102569815	5020	5020	5020	5020	21
425	20240405	121500	102464395	5020	5020	5020	5020	60
426	20240405	121400	102163195	5020	5020	5020	5020	0
427	20240405	121300	102163195	5020	5020	5020	5020	0
428	20240405	121200	102163195	5020	5020	5020	5020	100
429	20240405	121100	101661195	5020	5020	5020	5020	0
430	20240405	121000	101661195	5020	5020	5020	5020	4
431	20240405	120900	101641115	5020	5020	5020	5020	0
432	20240405	120800	101641115	5020	5020	5020	5020	0
433	20240405	120700	101641115	5020	5020	5020	5020	0
434	20240405	120600	101641115	5020	5020	5020	5020	0
435	20240405	120500	101641115	5020	5020	5020	5020	0
436	20240405	120400	101641115	5020	5020	5020	5020	0
437	20240405	120300	101641115	5020	5020	5020	5020	0
438	20240405	120200	101641115	5020	5020	5020	5020	28
439	20240405	120100	101500555	5020	4990	5020	4990	246
440	20240405	120000	100272305	4990	4990	4990	4985	718
441	20240405	115900	96690095	5010	4995	5010	4990	1240
442	20240405	115800	90496865	5000	4995	5000	4995	1134
443	20240405	115700	84829865	5000	5000	5000	5000	0
444	20240405	115600	84829865	5000	5000	5000	5000	10
445	20240405	115500	84779865	5000	5000	5000	5000	5
446	20240405	115400	84754865	5020	5010	5020	5010	2
447	20240405	115300	84744835	4995	5000	5000	4995	383
448	20240405	115200	82830115	5000	5000	5000	5000	105
449	20240405	115100	82305115	5010	5010	5010	5010	9
450	20240405	115000	82260025	5010	5010	5010	5010	30
451	20240405	114900	82109725	5020	5010	5020	5010	501
452	20240405	114800	79599705	5010	5010	5010	5010	30
453	20240405	114700	79449405	5020	5020	5020	5020	0
454	20240405	114600	79449405	5020	5020	5020	5020	0
455	20240405	114500	79449405	5020	5020	5020	5020	0
456	20240405	114400	79449405	5020	5010	5020	5010	104
457	20240405	114300	78927815	5020	5020	5020	5020	0
458	20240405	114200	78927815	5020	5020	5020	5020	85
459	20240405	114100	78501115	5050	5020	5050	5020	365
460	20240405	114000	76662005	5020	5020	5020	5020	10
461	20240405	113900	76611805	5010	5010	5010	5010	0
462	20240405	113800	76611805	5010	5010	5010	5010	160
463	20240405	113700	75810205	5010	5010	5010	5010	0
464	20240405	113600	75810205	5010	5010	5010	5010	0
465	20240405	113500	75810205	5010	5010	5010	5010	2
466	20240405	113400	75800185	5010	5010	5010	5010	0
467	20240405	113300	75800185	5010	5010	5010	5010	0
468	20240405	113200	75800185	5010	5010	5010	5010	210
469	20240405	113100	74748085	5010	5010	5010	5010	5
470	20240405	113000	74723035	5020	5020	5020	5020	70
471	20240405	112900	74371635	5000	5000	5000	5000	0
472	20240405	112800	74371635	5000	5020	5020	5000	273
473	20240405	112700	73006575	5020	5020	5030	5020	302
474	20240405	112600	71488645	5020	4995	5020	4995	2009
475	20240405	112500	61440940	4990	4990	4990	4990	50
476	20240405	112400	61191440	4995	4995	4995	4995	0
477	20240405	112300	61191440	4995	4995	4995	4995	2
478	20240405	112200	61181450	4995	4995	4995	4995	4
479	20240405	112100	61161470	4990	4990	4990	4990	0
480	20240405	112000	61161470	4990	4990	4990	4990	1
481	20240405	111900	61156480	4995	4995	4995	4995	0
482	20240405	111800	61156480	4995	4995	4995	4990	136
483	20240405	111700	60477660	4985	4985	4985	4985	0
484	20240405	111600	60477660	4985	4985	4985	4985	0
485	20240405	111500	60477660	4985	4990	4990	4985	63
486	20240405	111400	60163535	4995	4995	4995	4995	1
487	20240405	111300	60158540	4990	4990	4990	4990	71
488	20240405	111200	59804250	4990	4990	4990	4990	0
489	20240405	111100	59804250	4990	4990	4990	4990	0
490	20240405	111000	59804250	4990	4990	4990	4985	1263
491	20240405	110900	53502025	4990	4990	4990	4990	3
492	20240405	110800	53487055	4985	4985	4985	4985	58
493	20240405	110700	53197925	4990	4990	4990	4990	10
494	20240405	110600	53148025	4990	4990	4990	4990	100
495	20240405	110500	52649025	4990	4990	4990	4990	100
496	20240405	110400	52150025	4990	4990	4990	4990	0
497	20240405	110300	52150025	4990	4990	4990	4990	0
498	20240405	110200	52150025	4990	4990	4990	4990	1
499	20240405	110100	52145035	4990	4990	4990	4990	0
500	20240405	110000	52145035	4990	4990	4990	4990	500
501	20240405	105900	49650035	4990	4990	4990	4990	68
502	20240405	105800	49310715	4990	4990	4990	4990	1
503	20240405	105700	49305725	4985	4985	4985	4985	0
504	20240405	105600	49305725	4985	4985	4985	4985	0
505	20240405	105500	49305725	4985	4985	4985	4985	0
506	20240405	105400	49305725	4985	4985	4985	4985	212
507	20240405	105300	48248905	4985	4985	4985	4985	0
508	20240405	105200	48248905	4985	4985	4985	4985	113
509	20240405	105100	47685600	4990	4990	4990	4990	0
510	20240405	105000	47685600	4990	4990	4990	4990	0
511	20240405	104900	47685600	4990	4990	4990	4990	0
512	20240405	104800	47685600	4990	4990	4990	4990	5
513	20240405	104700	47660650	4990	4985	4990	4985	8
514	20240405	104600	47620765	4975	4985	4985	4975	17
515	20240405	104500	47536160	4980	4980	4980	4980	0
516	20240405	104400	47536160	4980	4980	4980	4980	0
517	20240405	104300	47536160	4980	4980	4980	4980	0
518	20240405	104200	47536160	4980	4980	4980	4980	0
519	20240405	104100	47536160	4980	4980	4980	4980	0
520	20240405	104000	47536160	4980	4980	4980	4980	0
521	20240405	103900	47536160	4980	4980	4980	4980	77
522	20240405	103800	47152700	4980	4980	4980	4980	0
523	20240405	103700	47152700	4980	4980	4980	4980	0
524	20240405	103600	47152700	4980	4980	4980	4980	0
525	20240405	103500	47152700	4980	4980	4980	4980	432
526	20240405	103400	45001340	4990	4990	4990	4990	1
527	20240405	103300	44996350	4985	4985	4985	4985	0
528	20240405	103200	44996350	4985	4985	4985	4985	0
529	20240405	103100	44996350	4985	4985	4985	4985	10
530	20240405	103000	44946500	4995	4990	4995	4990	11
531	20240405	102900	44891605	4990	4990	4990	4990	0
532	20240405	102800	44891605	4990	4990	4990	4990	5
533	20240405	102700	44866655	4990	4990	4990	4990	60
534	20240405	102600	44567255	4980	4995	4995	4980	434
535	20240405	102500	42400040	4985	4985	4985	4985	191
536	20240405	102400	41447905	4985	4985	4985	4985	0
537	20240405	102300	41447905	4985	4985	4985	4985	173
538	20240405	102200	40585500	4985	4985	4985	4985	0
539	20240405	102100	40585500	4985	4985	4985	4985	0
540	20240405	102000	40585500	4985	4985	4985	4985	1
541	20240405	101900	40580515	4970	4970	4970	4970	13
542	20240405	101800	40515905	4975	4970	4975	4970	34
543	20240405	101700	40346910	4975	4975	4975	4975	0
544	20240405	101600	40346910	4975	4975	4975	4975	81
545	20240405	101500	39943935	4980	4980	4980	4980	104
546	20240405	101400	39426015	4980	4980	4980	4980	29
547	20240405	101300	39281595	4985	4985	4985	4985	1
548	20240405	101200	39276610	4985	4990	4990	4985	83
549	20240405	101100	38862755	4985	4985	4985	4985	26
550	20240405	101000	38733145	4990	4990	4990	4990	10
551	20240405	100900	38683245	4985	4990	4990	4985	339
552	20240405	100800	36993280	4990	4990	4990	4990	6
553	20240405	100700	36963340	4990	4990	4990	4990	20
554	20240405	100600	36863540	4990	4990	4990	4990	1
555	20240405	100500	36858550	4990	4990	4990	4990	0
556	20240405	100400	36858550	4990	4990	4990	4990	0
557	20240405	100300	36858550	4990	4990	4990	4990	1
558	20240405	100200	36853560	4990	4990	4990	4990	5
559	20240405	100100	36828610	4990	4990	4990	4990	612
560	20240405	100000	33774730	4985	4990	4990	4985	22
561	20240405	095900	33665050	4990	4985	4990	4985	9
562	20240405	095800	33620170	4990	4990	4990	4990	2
563	20240405	095700	33610190	4990	4985	4990	4985	18
564	20240405	095600	33520445	4985	4985	4985	4985	1
565	20240405	095500	33515460	4980	4980	4980	4980	0
566	20240405	095400	33515460	4980	4980	4980	4980	85
567	20240405	095300	33092160	4985	4985	4985	4985	19
568	20240405	095200	32997445	4980	4980	4980	4980	1
569	20240405	095100	32992465	4985	4975	4985	4975	87
570	20240405	095000	32559555	4970	4970	4970	4970	0
571	20240405	094900	32559555	4970	4970	4970	4970	2
572	20240405	094800	32549615	4965	4965	4965	4965	0
573	20240405	094700	32549615	4965	4960	4965	4960	2
574	20240405	094600	32539690	4975	4975	4975	4975	0
575	20240405	094500	32539690	4975	4960	4975	4960	5
576	20240405	094400	32514845	4955	4955	4955	4955	0
577	20240405	094300	32514845	4955	4975	4975	4955	25
578	20240405	094200	32390870	4965	4965	4965	4965	98
579	20240405	094100	31904300	4965	4965	4965	4955	290
580	20240405	094000	30465185	4970	4970	4970	4970	4
581	20240405	093900	30445305	4970	4970	4970	4970	55
582	20240405	093800	30171955	4975	4975	4975	4975	348
583	20240405	093700	28440655	4975	4970	4975	4970	516
584	20240405	093600	25873655	4975	4975	4975	4975	0
585	20240405	093500	25873655	4975	4975	4975	4975	5
586	20240405	093400	25848780	4965	4965	4965	4965	35
587	20240405	093300	25675005	4965	4965	4965	4965	0
588	20240405	093200	25675005	4965	4965	4965	4965	98
589	20240405	093100	25188435	4965	4965	4965	4965	0
590	20240405	093000	25188435	4965	4965	4965	4965	0
591	20240405	092900	25188435	4965	4965	4965	4965	0
592	20240405	092800	25188435	4965	4965	4965	4965	98
593	20240405	092700	24701865	4965	4965	4965	4965	68
594	20240405	092600	24364245	4965	4965	4965	4965	13
595	20240405	092500	24299700	4965	4965	4965	4965	24
596	20240405	092400	24180540	4965	4960	4965	4960	604
597	20240405	092300	21184695	4960	4960	4960	4950	510
598	20240405	092200	18655985	4950	4950	4950	4950	0
599	20240405	092100	18655985	4950	4950	4950	4950	51
600	20240405	092000	18403535	4950	4950	4950	4950	16
601	20240405	091900	18324335	4940	4940	4940	4940	12
602	20240405	091800	18265055	4940	4940	4940	4940	50
603	20240405	091700	18018055	4940	4945	4960	4940	979
604	20240405	091600	13180175	4950	4950	4950	4950	0
605	20240405	091500	13180175	4950	4950	4960	4945	383
606	20240405	091400	11284225	4950	4950	4950	4950	0
607	20240405	091300	11284225	4950	4950	4950	4950	128
608	20240405	091200	10650625	4950	4960	4960	4950	1167
609	20240405	091100	4868890	4960	4960	4960	4960	1
610	20240405	091000	4863930	4960	4960	4960	4960	23
611	20240405	090900	4749850	4960	4960	4960	4960	5
612	20240405	090800	4725050	4960	4960	4960	4960	0
613	20240405	090700	4725050	4960	4960	4960	4960	16
614	20240405	090600	4645690	4960	4960	4960	4960	0
615	20240405	090500	4645690	4960	4960	4960	4960	55
616	20240405	090400	4372890	4960	4960	4960	4960	100
617	20240405	090300	3876890	4970	4970	4970	4970	0
618	20240405	090200	3876890	4970	4970	4970	4960	92
619	20240405	090100	3420550	4960	4960	4960	4960	8
620	20240405	090000	3380870	4960	4950	4960	4950	683