KissMeData/017480/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	185700	81606590	4975	4975	4975	4975	169
3	20240416	185600	81606590	4975	4975	4975	4975	0
4	20240416	185500	81606590	4975	4975	4975	4975	0
5	20240416	185400	81606590	4975	4975	4975	4975	0
6	20240416	185300	81606590	4975	4975	4975	4975	0
7	20240416	185200	81606590	4975	4975	4975	4975	0
8	20240416	185100	81606590	4975	4975	4975	4975	0
9	20240416	185000	81606590	4975	4975	4975	4975	0
10	20240416	184900	81606590	4975	4975	4975	4975	0
11	20240416	184800	81606590	4975	4975	4975	4975	0
12	20240416	184700	81606590	4975	4975	4975	4975	0
13	20240416	184600	81606590	4975	4975	4975	4975	0
14	20240416	184500	81606590	4975	4975	4975	4975	0
15	20240416	184400	81606590	4975	4975	4975	4975	0
16	20240416	184300	81606590	4975	4975	4975	4975	0
17	20240416	184200	81606590	4975	4975	4975	4975	0
18	20240416	184100	81606590	4975	4975	4975	4975	0
19	20240416	184000	81606590	4975	4975	4975	4975	0
20	20240416	183900	81606590	4975	4975	4975	4975	0
21	20240416	183800	81606590	4975	4975	4975	4975	0
22	20240416	183700	81606590	4975	4975	4975	4975	0
23	20240416	183600	81606590	4975	4975	4975	4975	0
24	20240416	183500	81606590	4975	4975	4975	4975	0
25	20240416	183400	81606590	4975	4975	4975	4975	0
26	20240416	183300	81606590	4975	4975	4975	4975	0
27	20240416	183200	81606590	4975	4975	4975	4975	0
28	20240416	183100	81606590	4975	4975	4975	4975	0
29	20240416	183000	81606590	4975	4975	4975	4975	0
30	20240416	182900	81606590	4975	4975	4975	4975	0
31	20240416	182800	81606590	4975	4975	4975	4975	0
32	20240416	182700	81606590	4975	4975	4975	4975	169
33	20240416	182600	81606590	4975	4975	4975	4975	0
34	20240416	182500	81606590	4975	4975	4975	4975	0
35	20240416	182400	81606590	4975	4975	4975	4975	0
36	20240416	182300	81606590	4975	4975	4975	4975	0
37	20240416	182200	81606590	4975	4975	4975	4975	0
38	20240416	182100	81606590	4975	4975	4975	4975	0
39	20240416	182000	81606590	4975	4975	4975	4975	0
40	20240416	181900	81606590	4975	4975	4975	4975	0
41	20240416	181800	81606590	4975	4975	4975	4975	0
42	20240416	181700	81606590	4975	4975	4975	4975	0
43	20240416	181600	81606590	4975	4975	4975	4975	0
44	20240416	181500	81606590	4975	4975	4975	4975	0
45	20240416	181400	81606590	4975	4975	4975	4975	0
46	20240416	181300	81606590	4975	4975	4975	4975	0
47	20240416	181200	81606590	4975	4975	4975	4975	0
48	20240416	181100	81606590	4975	4975	4975	4975	0
49	20240416	181000	81606590	4975	4975	4975	4975	0
50	20240416	180900	81606590	4975	4975	4975	4975	0
51	20240416	180800	81606590	4975	4975	4975	4975	0
52	20240416	180700	81606590	4975	4975	4975	4975	0
53	20240416	180600	81606590	4975	4975	4975	4975	0
54	20240416	180500	81606590	4975	4975	4975	4975	0
55	20240416	180400	81606590	4975	4975	4975	4975	0
56	20240416	180300	81606590	4975	4975	4975	4975	0
57	20240416	180200	81606590	4975	4975	4975	4975	0
58	20240416	180100	81606590	4975	4975	4975	4975	0
59	20240416	180000	81606590	4975	4975	4975	4975	0
60	20240416	175900	81606590	4975	4975	4975	4975	0
61	20240416	175800	81606590	4975	4975	4975	4975	0
62	20240416	175700	81606590	4975	4975	4975	4975	169
63	20240416	175600	81606590	4975	4975	4975	4975	0
64	20240416	175500	81606590	4975	4975	4975	4975	0
65	20240416	175400	81606590	4975	4975	4975	4975	0
66	20240416	175300	81606590	4975	4975	4975	4975	0
67	20240416	175200	81606590	4975	4975	4975	4975	0
68	20240416	175100	81606590	4975	4975	4975	4975	0
69	20240416	175000	81606590	4975	4975	4975	4975	0
70	20240416	174900	81606590	4975	4975	4975	4975	0
71	20240416	174800	81606590	4975	4975	4975	4975	0
72	20240416	174700	81606590	4975	4975	4975	4975	0
73	20240416	174600	81606590	4975	4975	4975	4975	0
74	20240416	174500	81606590	4975	4975	4975	4975	0
75	20240416	174400	81606590	4975	4975	4975	4975	0
76	20240416	174300	81606590	4975	4975	4975	4975	0
77	20240416	174200	81606590	4975	4975	4975	4975	0
78	20240416	174100	81606590	4975	4975	4975	4975	0
79	20240416	174000	81606590	4975	4975	4975	4975	0
80	20240416	173900	81606590	4975	4975	4975	4975	0
81	20240416	173800	81606590	4975	4975	4975	4975	0
82	20240416	173700	81606590	4975	4975	4975	4975	0
83	20240416	173600	81606590	4975	4975	4975	4975	0
84	20240416	173500	81606590	4975	4975	4975	4975	0
85	20240416	173400	81606590	4975	4975	4975	4975	0
86	20240416	173300	81606590	4975	4975	4975	4975	0
87	20240416	173200	81606590	4975	4975	4975	4975	0
88	20240416	173100	81606590	4975	4975	4975	4975	0
89	20240416	173000	81606590	4975	4975	4975	4975	0
90	20240416	172900	81606590	4975	4975	4975	4975	0
91	20240416	172800	81606590	4975	4975	4975	4975	0
92	20240416	172700	81606590	4975	4975	4975	4975	169
93	20240416	172600	81606590	4975	4975	4975	4975	0
94	20240416	172500	81606590	4975	4975	4975	4975	0
95	20240416	172400	81606590	4975	4975	4975	4975	0
96	20240416	172300	81606590	4975	4975	4975	4975	0
97	20240416	172200	81606590	4975	4975	4975	4975	0
98	20240416	172100	81606590	4975	4975	4975	4975	0
99	20240416	172000	81606590	4975	4975	4975	4975	0
100	20240416	171900	81606590	4975	4975	4975	4975	0
101	20240416	171800	81606590	4975	4975	4975	4975	0
102	20240416	171700	81606590	4975	4975	4975	4975	0
103	20240416	171600	81606590	4975	4975	4975	4975	0
104	20240416	171500	81606590	4975	4975	4975	4975	0
105	20240416	171400	81606590	4975	4975	4975	4975	0
106	20240416	171300	81606590	4975	4975	4975	4975	0
107	20240416	171200	81606590	4975	4975	4975	4975	0
108	20240416	171100	81606590	4975	4975	4975	4975	0
109	20240416	171000	81606590	4975	4975	4975	4975	0
110	20240416	170900	81606590	4975	4975	4975	4975	0
111	20240416	170800	81606590	4975	4975	4975	4975	0
112	20240416	170700	81606590	4975	4975	4975	4975	0
113	20240416	170600	81606590	4975	4975	4975	4975	0
114	20240416	170500	81606590	4975	4975	4975	4975	0
115	20240416	170400	81606590	4975	4975	4975	4975	0
116	20240416	170300	81606590	4975	4975	4975	4975	0
117	20240416	170200	81606590	4975	4975	4975	4975	0
118	20240416	170100	81606590	4975	4975	4975	4975	0
119	20240416	170000	81606590	4975	4975	4975	4975	0
120	20240416	165900	81606590	4975	4975	4975	4975	0
121	20240416	165800	81606590	4975	4975	4975	4975	0
122	20240416	165700	81606590	4975	4975	4975	4975	169
123	20240416	165600	81606590	4975	4975	4975	4975	0
124	20240416	165500	81606590	4975	4975	4975	4975	0
125	20240416	165400	81606590	4975	4975	4975	4975	0
126	20240416	165300	81606590	4975	4975	4975	4975	0
127	20240416	165200	81606590	4975	4975	4975	4975	0
128	20240416	165100	81606590	4975	4975	4975	4975	0
129	20240416	165000	81606590	4975	4975	4975	4975	0
130	20240416	164900	81606590	4975	4975	4975	4975	0
131	20240416	164800	81606590	4975	4975	4975	4975	0
132	20240416	164700	81606590	4975	4975	4975	4975	0
133	20240416	164600	81606590	4975	4975	4975	4975	0
134	20240416	164500	81606590	4975	4975	4975	4975	0
135	20240416	164400	81606590	4975	4975	4975	4975	0
136	20240416	164300	81606590	4975	4975	4975	4975	0
137	20240416	164200	81606590	4975	4975	4975	4975	0
138	20240416	164100	81606590	4975	4975	4975	4975	0
139	20240416	164000	81606590	4975	4975	4975	4975	0
140	20240416	163900	81606590	4975	4975	4975	4975	0
141	20240416	163800	81606590	4975	4975	4975	4975	0
142	20240416	163700	81606590	4975	4975	4975	4975	0
143	20240416	163600	81606590	4975	4975	4975	4975	0
144	20240416	163500	81606590	4975	4975	4975	4975	0
145	20240416	163400	81606590	4975	4975	4975	4975	0
146	20240416	163300	81606590	4975	4975	4975	4975	0
147	20240416	163200	81606590	4975	4975	4975	4975	0
148	20240416	163100	81606590	4975	4975	4975	4975	0
149	20240416	163000	81606590	4975	4975	4975	4975	0
150	20240416	162900	81606590	4975	4975	4975	4975	0
151	20240416	162800	81606590	4975	4975	4975	4975	0
152	20240416	162700	81606590	4975	4975	4975	4975	169
153	20240416	162600	81606590	4975	4975	4975	4975	0
154	20240416	162500	81606590	4975	4975	4975	4975	0
155	20240416	162400	81606590	4975	4975	4975	4975	0
156	20240416	162300	81606590	4975	4975	4975	4975	0
157	20240416	162200	81606590	4975	4975	4975	4975	0
158	20240416	162100	81606590	4975	4975	4975	4975	0
159	20240416	162000	81606590	4975	4975	4975	4975	0
160	20240416	161900	81606590	4975	4975	4975	4975	0
161	20240416	161800	81606590	4975	4975	4975	4975	0
162	20240416	161700	81606590	4975	4975	4975	4975	0
163	20240416	161600	81606590	4975	4975	4975	4975	0
164	20240416	161500	81606590	4975	4975	4975	4975	0
165	20240416	161400	81606590	4975	4975	4975	4975	0
166	20240416	161300	81606590	4975	4975	4975	4975	0
167	20240416	161200	81606590	4975	4975	4975	4975	0
168	20240416	161100	81606590	4975	4975	4975	4975	0
169	20240416	161000	81606590	4975	4975	4975	4975	0
170	20240416	160900	81606590	4975	4975	4975	4975	0
171	20240416	160800	81606590	4975	4975	4975	4975	0
172	20240416	160700	81606590	4975	4975	4975	4975	0
173	20240416	160600	81606590	4975	4975	4975	4975	0
174	20240416	160500	81606590	4975	4975	4975	4975	0
175	20240416	160400	81606590	4975	4975	4975	4975	0
176	20240416	160300	81606590	4975	4975	4975	4975	0
177	20240416	160200	81606590	4975	4975	4975	4975	0
178	20240416	160100	81606590	4975	4975	4975	4975	0
179	20240416	160000	81606590	4975	4975	4975	4975	0
180	20240416	155900	81606590	4975	4975	4975	4975	0
181	20240416	155800	81606590	4975	4975	4975	4975	0
182	20240416	155700	81606590	4975	4975	4975	4975	169
183	20240416	155600	81606590	4975	4975	4975	4975	0
184	20240416	155500	81606590	4975	4975	4975	4975	0
185	20240416	155400	81606590	4975	4975	4975	4975	0
186	20240416	155300	81606590	4975	4975	4975	4975	0
187	20240416	155200	81606590	4975	4975	4975	4975	0
188	20240416	155100	81606590	4975	4975	4975	4975	0
189	20240416	155000	81606590	4975	4975	4975	4975	0
190	20240416	154900	81606590	4975	4975	4975	4975	0
191	20240416	154800	81606590	4975	4975	4975	4975	0
192	20240416	154700	81606590	4975	4975	4975	4975	0
193	20240416	154600	81606590	4975	4975	4975	4975	0
194	20240416	154500	81606590	4975	4975	4975	4975	0
195	20240416	154400	81606590	4975	4975	4975	4975	0
196	20240416	154300	81606590	4975	4975	4975	4975	0
197	20240416	154200	81606590	4975	4975	4975	4975	0
198	20240416	154100	81606590	4975	4975	4975	4975	0
199	20240416	154000	81606590	4975	4975	4975	4975	0
200	20240416	153900	81606590	4975	4975	4975	4975	0
201	20240416	153800	81606590	4975	4975	4975	4975	0
202	20240416	153700	81606590	4975	4975	4975	4975	0
203	20240416	153600	81606590	4975	4975	4975	4975	0
204	20240416	153500	81606590	4975	4975	4975	4975	0
205	20240416	153400	81606590	4975	4975	4975	4975	0
206	20240416	153300	81606590	4975	4975	4975	4975	0
207	20240416	153200	81606590	4975	4975	4975	4975	0
208	20240416	153100	81606590	4975	4975	4975	4975	0
209	20240416	153000	81606590	4975	4975	4975	4975	169
210	20240416	152900	80765815	4980	4980	4980	4980	0
211	20240416	152800	80765815	4980	4980	4980	4980	0
212	20240416	152700	80765815	4980	4980	4980	4980	0
213	20240416	152600	80765815	4980	4980	4980	4980	0
214	20240416	152500	80765815	4980	4980	4980	4980	0
215	20240416	152400	80765815	4980	4980	4980	4980	0
216	20240416	152300	80765815	4980	4980	4980	4980	0
217	20240416	152200	80765815	4980	4980	4980	4980	0
218	20240416	152100	80765815	4980	4980	4980	4980	0
219	20240416	152000	80765815	4980	4980	4980	4980	0
220	20240416	151900	80765815	4980	4980	4980	4980	0
221	20240416	151800	80765815	4980	4980	4980	4980	1
222	20240416	151700	80760835	4975	4975	4975	4975	0
223	20240416	151600	80760835	4975	4975	4975	4975	0
224	20240416	151500	80760835	4975	4975	4975	4975	50
225	20240416	151400	80512085	4975	4975	4975	4975	0
226	20240416	151300	80512085	4975	4975	4975	4975	0
227	20240416	151200	80512085	4975	4975	4975	4975	0
228	20240416	151100	80512085	4975	4975	4975	4975	0
229	20240416	151000	80512085	4975	4975	4975	4975	0
230	20240416	150900	80512085	4975	4975	4975	4975	15
231	20240416	150800	80437460	4980	4980	4980	4980	0
232	20240416	150700	80437460	4980	4980	4980	4980	0
233	20240416	150600	80437460	4980	4980	4980	4980	0
234	20240416	150500	80437460	4980	4980	4980	4980	0
235	20240416	150400	80437460	4980	4980	4980	4980	1
236	20240416	150300	80432480	4980	4980	4980	4980	0
237	20240416	150200	80432480	4980	4980	4980	4980	0
238	20240416	150100	80432480	4980	4980	4980	4980	0
239	20240416	150000	80432480	4980	4980	4980	4980	0
240	20240416	145900	80432480	4980	4980	4980	4980	3
241	20240416	145800	80417540	4980	4980	4980	4980	0
242	20240416	145700	80417540	4980	4980	4980	4980	0
243	20240416	145600	80417540	4980	4980	4980	4980	0
244	20240416	145500	80417540	4980	4980	4980	4980	0
245	20240416	145400	80417540	4980	4980	4980	4980	0
246	20240416	145300	80417540	4980	4980	4980	4980	0
247	20240416	145200	80417540	4980	4980	4980	4980	0
248	20240416	145100	80417540	4980	4980	4980	4980	0
249	20240416	145000	80417540	4980	4980	4980	4980	0
250	20240416	144900	80417540	4980	4980	4980	4980	12
251	20240416	144800	80357780	4980	4980	4980	4980	1
252	20240416	144700	80352800	4960	4960	4960	4960	0
253	20240416	144600	80352800	4960	4960	4960	4960	0
254	20240416	144500	80352800	4960	4960	4960	4960	0
255	20240416	144400	80352800	4960	4960	4960	4960	0
256	20240416	144300	80352800	4960	4960	4960	4960	0
257	20240416	144200	80352800	4960	4960	4960	4960	0
258	20240416	144100	80352800	4960	4960	4960	4960	0
259	20240416	144000	80352800	4960	4960	4960	4960	25
260	20240416	143900	80228800	4960	4960	4960	4960	0
261	20240416	143800	80228800	4960	4960	4960	4960	0
262	20240416	143700	80228800	4960	4960	4960	4960	0
263	20240416	143600	80228800	4960	4960	4960	4960	0
264	20240416	143500	80228800	4960	4960	4960	4960	0
265	20240416	143400	80228800	4960	4960	4960	4960	0
266	20240416	143300	80228800	4960	4960	4960	4960	0
267	20240416	143200	80228800	4960	4960	4960	4960	0
268	20240416	143100	80228800	4960	4960	4960	4960	0
269	20240416	143000	80228800	4960	4960	4960	4960	0
270	20240416	142900	80228800	4960	4960	4960	4960	0
271	20240416	142800	80228800	4960	4960	4960	4960	0
272	20240416	142700	80228800	4960	4960	4960	4960	0
273	20240416	142600	80228800	4960	4960	4960	4960	0
274	20240416	142500	80228800	4960	4960	4960	4960	0
275	20240416	142400	80228800	4960	4960	4960	4960	0
276	20240416	142300	80228800	4960	4960	4960	4960	0
277	20240416	142200	80228800	4960	4960	4960	4960	0
278	20240416	142100	80228800	4960	4960	4960	4960	0
279	20240416	142000	80228800	4960	4960	4960	4960	0
280	20240416	141900	80228800	4960	4960	4960	4960	0
281	20240416	141800	80228800	4960	4960	4960	4960	0
282	20240416	141700	80228800	4960	4960	4960	4960	0
283	20240416	141600	80228800	4960	4960	4960	4960	22
284	20240416	141500	80119680	4960	4960	4960	4960	0
285	20240416	141400	80119680	4960	4960	4960	4960	10
286	20240416	141300	80070080	4960	4960	4960	4960	0
287	20240416	141200	80070080	4960	4965	4965	4960	2267
288	20240416	141100	68823260	4965	4980	4980	4965	1767
289	20240416	141000	60047515	4980	4985	4985	4980	1742
290	20240416	140900	51367830	4985	4985	4985	4985	0
291	20240416	140800	51367830	4985	4985	4985	4985	0
292	20240416	140700	51367830	4985	4985	4985	4985	115
293	20240416	140600	50794555	4985	4985	4985	4985	0
294	20240416	140500	50794555	4985	4985	4985	4985	156
295	20240416	140400	50016895	4985	4985	4985	4985	91
296	20240416	140300	49563260	4985	4985	4985	4985	0
297	20240416	140200	49563260	4985	4985	4985	4985	0
298	20240416	140100	49563260	4985	4985	4985	4985	0
299	20240416	140000	49563260	4985	4985	4985	4985	100
300	20240416	135900	49064760	4985	4985	4985	4985	2
301	20240416	135800	49054790	4990	4990	4990	4990	0
302	20240416	135700	49054790	4990	4990	4990	4990	0
303	20240416	135600	49054790	4990	4990	4990	4990	0
304	20240416	135500	49054790	4990	4990	4990	4990	0
305	20240416	135400	49054790	4990	4990	4990	4990	0
306	20240416	135300	49054790	4990	4990	4990	4990	0
307	20240416	135200	49054790	4990	4990	4990	4990	0
308	20240416	135100	49054790	4990	4990	4990	4990	0
309	20240416	135000	49054790	4990	4990	4990	4990	6
310	20240416	134900	49024850	4985	4985	4985	4985	0
311	20240416	134800	49024850	4985	4985	4985	4985	0
312	20240416	134700	49024850	4985	4985	4985	4985	0
313	20240416	134600	49024850	4985	4985	4985	4985	0
314	20240416	134500	49024850	4985	4985	4985	4985	0
315	20240416	134400	49024850	4985	4985	4985	4985	0
316	20240416	134300	49024850	4985	4985	4985	4985	5
317	20240416	134200	48999925	4985	4985	4985	4985	0
318	20240416	134100	48999925	4985	4985	4985	4985	0
319	20240416	134000	48999925	4985	4985	4985	4985	0
320	20240416	133900	48999925	4985	4985	4985	4985	0
321	20240416	133800	48999925	4985	4985	4985	4985	1
322	20240416	133700	48994940	4985	4985	4985	4985	300
323	20240416	133600	47499440	5000	5000	5000	5000	0
324	20240416	133500	47499440	5000	5000	5000	5000	0
325	20240416	133400	47499440	5000	5000	5000	5000	0
326	20240416	133300	47499440	5000	5000	5000	5000	0
327	20240416	133200	47499440	5000	5000	5000	5000	0
328	20240416	133100	47499440	5000	5000	5000	5000	5
329	20240416	133000	47474440	4990	4990	4990	4990	149
330	20240416	132900	46730930	4985	4985	4985	4985	0
331	20240416	132800	46730930	4985	4985	4985	4985	0
332	20240416	132700	46730930	4985	4985	4985	4985	0
333	20240416	132600	46730930	4985	4985	4985	4985	0
334	20240416	132500	46730930	4985	4985	4985	4985	0
335	20240416	132400	46730930	4985	4985	4985	4985	90
336	20240416	132300	46282280	4990	4990	4990	4990	0
337	20240416	132200	46282280	4990	4990	4990	4990	0
338	20240416	132100	46282280	4990	4990	4990	4990	0
339	20240416	132000	46282280	4990	4990	4990	4990	4
340	20240416	131900	46262320	5000	5000	5000	5000	0
341	20240416	131800	46262320	5000	5000	5000	5000	0
342	20240416	131700	46262320	5000	5000	5000	5000	0
343	20240416	131600	46262320	5000	5000	5000	5000	0
344	20240416	131500	46262320	5000	5000	5000	5000	0
345	20240416	131400	46262320	5000	5000	5000	5000	0
346	20240416	131300	46262320	5000	5000	5000	5000	0
347	20240416	131200	46262320	5000	5000	5000	5000	0
348	20240416	131100	46262320	5000	5000	5000	5000	0
349	20240416	131000	46262320	5000	5000	5000	5000	0
350	20240416	130900	46262320	5000	5000	5000	5000	0
351	20240416	130800	46262320	5000	5000	5000	5000	0
352	20240416	130700	46262320	5000	5000	5000	5000	1
353	20240416	130600	46257320	4990	4990	4990	4990	0
354	20240416	130500	46257320	4990	4990	4990	4990	0
355	20240416	130400	46257320	4990	4990	4990	4990	644
356	20240416	130300	43043760	5000	5000	5000	5000	100
357	20240416	130200	42543760	5000	5000	5000	5000	0
358	20240416	130100	42543760	5000	5000	5000	5000	20
359	20240416	130000	42443760	5000	5000	5000	5000	0
360	20240416	125900	42443760	5000	5000	5000	5000	0
361	20240416	125800	42443760	5000	5000	5000	5000	0
362	20240416	125700	42443760	5000	5000	5000	5000	0
363	20240416	125600	42443760	5000	5000	5000	5000	0
364	20240416	125500	42443760	5000	5000	5000	5000	0
365	20240416	125400	42443760	5000	5000	5000	5000	0
366	20240416	125300	42443760	5000	5000	5000	5000	0
367	20240416	125200	42443760	5000	5000	5000	5000	0
368	20240416	125100	42443760	5000	5000	5000	5000	0
369	20240416	125000	42443760	5000	5000	5000	5000	0
370	20240416	124900	42443760	5000	5000	5000	5000	40
371	20240416	124800	42243760	4990	4990	4990	4990	0
372	20240416	124700	42243760	4990	4990	4990	4990	0
373	20240416	124600	42243760	4990	4990	4990	4990	0
374	20240416	124500	42243760	4990	4990	4990	4990	0
375	20240416	124400	42243760	4990	4990	4990	4990	0
376	20240416	124300	42243760	4990	4990	4990	4990	0
377	20240416	124200	42243760	4990	4990	4990	4990	0
378	20240416	124100	42243760	4990	4990	4990	4990	1
379	20240416	124000	42238770	5000	5000	5000	5000	20
380	20240416	123900	42138770	4990	4990	4990	4990	941
381	20240416	123800	37443180	4990	4990	4990	4990	77
382	20240416	123700	37058950	4990	4990	4990	4990	26
383	20240416	123600	36929210	4990	4990	4990	4990	0
384	20240416	123500	36929210	4990	4990	4990	4990	21
385	20240416	123400	36824420	4990	4990	4990	4990	19
386	20240416	123300	36729610	4985	4985	4985	4985	0
387	20240416	123200	36729610	4985	4985	4985	4985	0
388	20240416	123100	36729610	4985	4985	4985	4985	0
389	20240416	123000	36729610	4985	4985	4985	4985	0
390	20240416	122900	36729610	4985	4985	4985	4985	0
391	20240416	122800	36729610	4985	4985	4985	4985	2
392	20240416	122700	36719640	4990	4990	4990	4990	15
393	20240416	122600	36644790	4990	4990	4990	4990	0
394	20240416	122500	36644790	4990	4990	4990	4990	0
395	20240416	122400	36644790	4990	4990	4990	4990	100
396	20240416	122300	36145790	4985	4985	4985	4985	0
397	20240416	122200	36145790	4985	4985	4985	4985	0
398	20240416	122100	36145790	4985	4985	4985	4985	100
399	20240416	122000	35647290	5000	5000	5000	5000	0
400	20240416	121900	35647290	5000	5000	5000	5000	0
401	20240416	121800	35647290	5000	5000	5000	5000	0
402	20240416	121700	35647290	5000	5000	5000	5000	8
403	20240416	121600	35607290	5000	5000	5000	5000	80
404	20240416	121500	35207290	5000	5000	5000	5000	0
405	20240416	121400	35207290	5000	5000	5000	5000	0
406	20240416	121300	35207290	5000	5000	5000	5000	11
407	20240416	121200	35152290	5000	5000	5000	5000	0
408	20240416	121100	35152290	5000	5000	5000	5000	5
409	20240416	121000	35127290	4985	4985	4985	4985	0
410	20240416	120900	35127290	4985	4985	4985	4985	0
411	20240416	120800	35127290	4985	4985	4985	4985	0
412	20240416	120700	35127290	4985	4985	4985	4985	200
413	20240416	120600	34130290	4990	4990	4990	4990	1
414	20240416	120500	34125300	5010	5010	5010	5010	0
415	20240416	120400	34125300	5010	5010	5010	5010	0
416	20240416	120300	34125300	5010	5010	5010	5010	0
417	20240416	120200	34125300	5010	5010	5010	5010	0
418	20240416	120100	34125300	5010	5010	5010	5010	0
419	20240416	120000	34125300	5010	5010	5010	5010	1
420	20240416	115900	34120290	5010	5010	5010	5010	0
421	20240416	115800	34120290	5010	5010	5010	5010	0
422	20240416	115700	34120290	5010	5010	5010	5010	0
423	20240416	115600	34120290	5010	5010	5010	5010	22
424	20240416	115500	34010070	5010	5010	5010	5010	40
425	20240416	115400	33809670	5010	5010	5010	5010	0
426	20240416	115300	33809670	5010	5010	5010	5010	0
427	20240416	115200	33809670	5010	5010	5010	5010	38
428	20240416	115100	33619290	4985	4985	4985	4985	0
429	20240416	115000	33619290	4985	4985	4985	4985	0
430	20240416	114900	33619290	4985	4985	4985	4985	0
431	20240416	114800	33619290	4985	4985	4985	4985	0
432	20240416	114700	33619290	4985	4985	4985	4985	0
433	20240416	114600	33619290	4985	4985	4985	4985	0
434	20240416	114500	33619290	4985	4985	4985	4985	0
435	20240416	114400	33619290	4985	4985	4985	4985	0
436	20240416	114300	33619290	4985	4985	4985	4985	115
437	20240416	114200	33046015	4985	4985	4985	4985	0
438	20240416	114100	33046015	4985	4985	4985	4985	0
439	20240416	114000	33046015	4985	4985	4985	4985	0
440	20240416	113900	33046015	4985	4985	4985	4985	50
441	20240416	113800	32796765	4985	4985	4985	4985	51
442	20240416	113700	32542530	5010	5010	5010	5010	0
443	20240416	113600	32542530	5010	5010	5010	5010	0
444	20240416	113500	32542530	5010	5010	5010	5010	0
445	20240416	113400	32542530	5010	5010	5010	5010	0
446	20240416	113300	32542530	5010	4985	5010	4985	101
447	20240416	113200	32039020	5010	5010	5010	5010	0
448	20240416	113100	32039020	5010	5010	5010	5010	49
449	20240416	113000	31793530	4985	5000	5000	4985	1092
450	20240416	112900	26344045	5000	5000	5000	5000	0
451	20240416	112800	26344045	5000	5000	5000	5000	0
452	20240416	112700	26344045	5000	5000	5000	5000	0
453	20240416	112600	26344045	5000	5000	5000	5000	15
454	20240416	112500	26269045	5010	5010	5010	5010	0
455	20240416	112400	26269045	5010	5010	5010	5010	12
456	20240416	112300	26208925	5000	5000	5000	5000	0
457	20240416	112200	26208925	5000	5000	5000	5000	0
458	20240416	112100	26208925	5000	5000	5000	5000	0
459	20240416	112000	26208925	5000	5000	5000	5000	200
460	20240416	111900	25208925	5000	5000	5000	5000	0
461	20240416	111800	25208925	5000	5000	5000	5000	1696
462	20240416	111700	16728925	4985	4985	4985	4985	195
463	20240416	111600	15756850	4985	4985	4985	4985	9
464	20240416	111500	15711985	4985	4985	4985	4985	0
465	20240416	111400	15711985	4985	4985	4985	4985	0
466	20240416	111300	15711985	4985	4985	4985	4985	0
467	20240416	111200	15711985	4985	4985	4985	4985	0
468	20240416	111100	15711985	4985	4985	4985	4985	0
469	20240416	111000	15711985	4985	4985	4985	4985	0
470	20240416	110900	15711985	4985	4990	4990	4985	53
471	20240416	110800	15447775	4985	4985	4985	4985	0
472	20240416	110700	15447775	4985	4985	4985	4985	0
473	20240416	110600	15447775	4985	4985	4985	4985	0
474	20240416	110500	15447775	4985	4985	4985	4985	0
475	20240416	110400	15447775	4985	4985	4985	4985	0
476	20240416	110300	15447775	4985	4985	4985	4985	0
477	20240416	110200	15447775	4985	4985	4985	4985	0
478	20240416	110100	15447775	4985	4985	4985	4985	0
479	20240416	110000	15447775	4985	4985	4985	4985	0
480	20240416	105900	15447775	4985	4985	4985	4985	0
481	20240416	105800	15447775	4985	4985	4985	4985	0
482	20240416	105700	15447775	4985	4985	4985	4985	0
483	20240416	105600	15447775	4985	4985	4985	4985	0
484	20240416	105500	15447775	4985	4985	4985	4985	0
485	20240416	105400	15447775	4985	4985	4985	4985	0
486	20240416	105300	15447775	4985	4985	4985	4985	0
487	20240416	105200	15447775	4985	4985	4985	4985	0
488	20240416	105100	15447775	4985	4985	4985	4985	1
489	20240416	105000	15442790	4985	4985	4985	4985	0
490	20240416	104900	15442790	4985	4985	4985	4985	0
491	20240416	104800	15442790	4985	4985	4985	4985	2
492	20240416	104700	15432820	5000	5000	5000	5000	0
493	20240416	104600	15432820	5000	5000	5000	5000	0
494	20240416	104500	15432820	5000	5000	5000	5000	0
495	20240416	104400	15432820	5000	5000	5000	5000	0
496	20240416	104300	15432820	5000	5000	5000	5000	0
497	20240416	104200	15432820	5000	5000	5000	5000	0
498	20240416	104100	15432820	5000	5000	5000	5000	0
499	20240416	104000	15432820	5000	5000	5000	5000	0
500	20240416	103900	15432820	5000	5000	5000	5000	0
501	20240416	103800	15432820	5000	5000	5000	5000	0
502	20240416	103700	15432820	5000	5000	5000	5000	0
503	20240416	103600	15432820	5000	5000	5000	5000	0
504	20240416	103500	15432820	5000	5000	5000	5000	0
505	20240416	103400	15432820	5000	5000	5000	5000	0
506	20240416	103300	15432820	5000	5000	5000	5000	0
507	20240416	103200	15432820	5000	5000	5000	5000	0
508	20240416	103100	15432820	5000	5000	5000	5000	0
509	20240416	103000	15432820	5000	5000	5000	5000	0
510	20240416	102900	15432820	5000	5000	5000	5000	0
511	20240416	102800	15432820	5000	5000	5000	5000	0
512	20240416	102700	15432820	5000	5000	5000	5000	0
513	20240416	102600	15432820	5000	5000	5000	5000	0
514	20240416	102500	15432820	5000	5000	5000	5000	624
515	20240416	102400	12312820	5000	5000	5000	5000	10
516	20240416	102300	12262820	5000	5000	5000	5000	118
517	20240416	102200	11672820	5000	5000	5000	5000	0
518	20240416	102100	11672820	5000	5000	5000	5000	0
519	20240416	102000	11672820	5000	5000	5000	5000	0
520	20240416	101900	11672820	5000	5000	5000	5000	20
521	20240416	101800	11572820	5000	5000	5000	5000	10
522	20240416	101700	11522820	5000	5000	5010	5000	99
523	20240416	101600	11027810	5000	5000	5000	5000	50
524	20240416	101500	10777810	5000	4990	5000	4990	851
525	20240416	101400	6522860	4985	4985	4985	4985	0
526	20240416	101300	6522860	4985	4985	4985	4985	1
527	20240416	101200	6517875	4990	4990	4990	4990	0
528	20240416	101100	6517875	4990	4990	4990	4990	0
529	20240416	101000	6517875	4990	4990	4990	4990	0
530	20240416	100900	6517875	4990	4990	4990	4990	0
531	20240416	100800	6517875	4990	4990	4990	4990	0
532	20240416	100700	6517875	4990	4990	4990	4990	4
533	20240416	100600	6497915	4990	4990	4990	4990	1
534	20240416	100500	6492925	4990	4990	4990	4990	0
535	20240416	100400	6492925	4990	4990	4990	4990	0
536	20240416	100300	6492925	4990	4990	4990	4990	0
537	20240416	100200	6492925	4990	4990	4990	4990	0
538	20240416	100100	6492925	4990	4990	4990	4990	0
539	20240416	100000	6492925	4990	4990	4990	4990	0
540	20240416	095900	6492925	4990	4990	4990	4990	0
541	20240416	095800	6492925	4990	4990	4990	4990	0
542	20240416	095700	6492925	4990	4990	4990	4990	1
543	20240416	095600	6487935	4990	4990	4990	4990	0
544	20240416	095500	6487935	4990	4990	4990	4990	0
545	20240416	095400	6487935	4990	5000	5000	4990	3
546	20240416	095300	6472945	5000	5000	5000	5000	0
547	20240416	095200	6472945	5000	5000	5000	5000	0
548	20240416	095100	6472945	5000	5000	5000	5000	0
549	20240416	095000	6472945	5000	5000	5000	5000	2
550	20240416	094900	6462945	5010	5010	5010	5010	0
551	20240416	094800	6462945	5010	5010	5010	5010	0
552	20240416	094700	6462945	5010	5000	5010	5000	100
553	20240416	094600	5961995	5010	5010	5010	5010	0
554	20240416	094500	5961995	5010	5010	5010	5010	0
555	20240416	094400	5961995	5010	5010	5010	5010	0
556	20240416	094300	5961995	5010	5010	5010	5010	0
557	20240416	094200	5961995	5010	5010	5010	5010	0
558	20240416	094100	5961995	5010	5010	5010	5010	0
559	20240416	094000	5961995	5010	5010	5010	5010	2
560	20240416	093900	5951975	5010	5010	5010	5010	0
561	20240416	093800	5951975	5010	5010	5010	5010	0
562	20240416	093700	5951975	5010	5010	5010	5010	2
563	20240416	093600	5941955	5000	5000	5000	5000	142
564	20240416	093500	5231955	4995	4995	4995	4995	20
565	20240416	093400	5132055	4995	4995	4995	4995	96
566	20240416	093300	4652535	4995	4995	4995	4995	0
567	20240416	093200	4652535	4995	4995	4995	4995	9
568	20240416	093100	4607580	5000	5000	5000	5000	5
569	20240416	093000	4582580	5000	5000	5000	5000	2
570	20240416	092900	4572580	5000	5000	5000	5000	0
571	20240416	092800	4572580	5000	5000	5000	5000	0
572	20240416	092700	4572580	5000	5000	5000	5000	0
573	20240416	092600	4572580	5000	5000	5000	5000	0
574	20240416	092500	4572580	5000	5000	5000	5000	0
575	20240416	092400	4572580	5000	5000	5000	5000	1
576	20240416	092300	4567580	5000	5000	5000	5000	1
577	20240416	092200	4562580	5000	4995	5000	4995	21
578	20240416	092100	4457585	4990	5000	5000	4990	4
579	20240416	092000	4437605	4990	4990	4990	4990	0
580	20240416	091900	4437605	4990	4990	4990	4990	0
581	20240416	091800	4437605	4990	4990	4990	4990	0
582	20240416	091700	4437605	4990	4990	4990	4990	0
583	20240416	091600	4437605	4990	4990	4990	4990	1
584	20240416	091500	4432615	4990	4990	4990	4990	0
585	20240416	091400	4432615	4990	4990	4990	4990	700
586	20240416	091300	939615	4990	4990	4990	4990	0
587	20240416	091200	939615	4990	4990	4990	4990	0
588	20240416	091100	939615	4990	4990	4990	4990	0
589	20240416	091000	939615	4990	4990	4990	4990	4
590	20240416	090900	919655	4990	4990	4990	4990	55
591	20240416	090800	645205	4990	4990	4990	4990	0
592	20240416	090700	645205	4990	4990	4990	4990	0
593	20240416	090600	645205	4990	4985	4990	4985	15
594	20240416	090500	570400	4960	4960	4960	4960	0
595	20240416	090400	570400	4960	4960	4960	4960	0
596	20240416	090300	570400	4960	4960	4960	4960	0
597	20240416	090200	570400	4960	4960	4960	4960	0
598	20240416	090100	570400	4960	4960	4960	4960	0
599	20240416	090000	570400	4960	4960	4960	4960	115