KissMeData/051490/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	192200	136817605	4990	4990	4990	4990	939
3	20240415	192100	136817605	4990	4990	4990	4990	0
4	20240415	192000	136817605	4990	4990	4990	4990	0
5	20240415	191900	136817605	4990	4990	4990	4990	0
6	20240415	191800	136817605	4990	4990	4990	4990	0
7	20240415	191700	136817605	4990	4990	4990	4990	0
8	20240415	191600	136817605	4990	4990	4990	4990	0
9	20240415	191500	136817605	4990	4990	4990	4990	0
10	20240415	191400	136817605	4990	4990	4990	4990	0
11	20240415	191300	136817605	4990	4990	4990	4990	0
12	20240415	191200	136817605	4990	4990	4990	4990	0
13	20240415	191100	136817605	4990	4990	4990	4990	0
14	20240415	191000	136817605	4990	4990	4990	4990	0
15	20240415	190900	136817605	4990	4990	4990	4990	0
16	20240415	190800	136817605	4990	4990	4990	4990	0
17	20240415	190700	136817605	4990	4990	4990	4990	0
18	20240415	190600	136817605	4990	4990	4990	4990	0
19	20240415	190500	136817605	4990	4990	4990	4990	0
20	20240415	190400	136817605	4990	4990	4990	4990	0
21	20240415	190300	136817605	4990	4990	4990	4990	0
22	20240415	190200	136817605	4990	4990	4990	4990	0
23	20240415	190100	136817605	4990	4990	4990	4990	0
24	20240415	190000	136817605	4990	4990	4990	4990	0
25	20240415	185900	136817605	4990	4990	4990	4990	0
26	20240415	185800	136817605	4990	4990	4990	4990	0
27	20240415	185700	136817605	4990	4990	4990	4990	0
28	20240415	185600	136817605	4990	4990	4990	4990	0
29	20240415	185500	136817605	4990	4990	4990	4990	0
30	20240415	185400	136817605	4990	4990	4990	4990	0
31	20240415	185300	136817605	4990	4990	4990	4990	0
32	20240415	185200	136817605	4990	4990	4990	4990	939
33	20240415	185100	136817605	4990	4990	4990	4990	0
34	20240415	185000	136817605	4990	4990	4990	4990	0
35	20240415	184900	136817605	4990	4990	4990	4990	0
36	20240415	184800	136817605	4990	4990	4990	4990	0
37	20240415	184700	136817605	4990	4990	4990	4990	0
38	20240415	184600	136817605	4990	4990	4990	4990	0
39	20240415	184500	136817605	4990	4990	4990	4990	0
40	20240415	184400	136817605	4990	4990	4990	4990	0
41	20240415	184300	136817605	4990	4990	4990	4990	0
42	20240415	184200	136817605	4990	4990	4990	4990	0
43	20240415	184100	136817605	4990	4990	4990	4990	0
44	20240415	184000	136817605	4990	4990	4990	4990	0
45	20240415	183900	136817605	4990	4990	4990	4990	0
46	20240415	183800	136817605	4990	4990	4990	4990	0
47	20240415	183700	136817605	4990	4990	4990	4990	0
48	20240415	183600	136817605	4990	4990	4990	4990	0
49	20240415	183500	136817605	4990	4990	4990	4990	0
50	20240415	183400	136817605	4990	4990	4990	4990	0
51	20240415	183300	136817605	4990	4990	4990	4990	0
52	20240415	183200	136817605	4990	4990	4990	4990	0
53	20240415	183100	136817605	4990	4990	4990	4990	0
54	20240415	183000	136817605	4990	4990	4990	4990	0
55	20240415	182900	136817605	4990	4990	4990	4990	0
56	20240415	182800	136817605	4990	4990	4990	4990	0
57	20240415	182700	136817605	4990	4990	4990	4990	0
58	20240415	182600	136817605	4990	4990	4990	4990	0
59	20240415	182500	136817605	4990	4990	4990	4990	0
60	20240415	182400	136817605	4990	4990	4990	4990	0
61	20240415	182300	136817605	4990	4990	4990	4990	0
62	20240415	182200	136817605	4990	4990	4990	4990	939
63	20240415	182100	136817605	4990	4990	4990	4990	0
64	20240415	182000	136817605	4990	4990	4990	4990	0
65	20240415	181900	136817605	4990	4990	4990	4990	0
66	20240415	181800	136817605	4990	4990	4990	4990	0
67	20240415	181700	136817605	4990	4990	4990	4990	0
68	20240415	181600	136817605	4990	4990	4990	4990	0
69	20240415	181500	136817605	4990	4990	4990	4990	0
70	20240415	181400	136817605	4990	4990	4990	4990	0
71	20240415	181300	136817605	4990	4990	4990	4990	0
72	20240415	181200	136817605	4990	4990	4990	4990	0
73	20240415	181100	136817605	4990	4990	4990	4990	0
74	20240415	181000	136817605	4990	4990	4990	4990	0
75	20240415	180900	136817605	4990	4990	4990	4990	0
76	20240415	180800	136817605	4990	4990	4990	4990	0
77	20240415	180700	136817605	4990	4990	4990	4990	0
78	20240415	180600	136817605	4990	4990	4990	4990	0
79	20240415	180500	136817605	4990	4990	4990	4990	0
80	20240415	180400	136817605	4990	4990	4990	4990	0
81	20240415	180300	136817605	4990	4990	4990	4990	0
82	20240415	180200	136817605	4990	4990	4990	4990	0
83	20240415	180100	136817605	4990	4990	4990	4990	0
84	20240415	180000	136817605	4990	4990	4990	4990	0
85	20240415	175900	136817605	4990	4990	4990	4990	0
86	20240415	175800	136817605	4990	4990	4990	4990	0
87	20240415	175700	136817605	4990	4990	4990	4990	0
88	20240415	175600	136817605	4990	4990	4990	4990	0
89	20240415	175500	136817605	4990	4990	4990	4990	0
90	20240415	175400	136817605	4990	4990	4990	4990	0
91	20240415	175300	136817605	4990	4990	4990	4990	0
92	20240415	175200	136817605	4990	4990	4990	4990	939
93	20240415	175100	136817605	4990	4990	4990	4990	0
94	20240415	175000	136817605	4990	4990	4990	4990	0
95	20240415	174900	136817605	4990	4990	4990	4990	0
96	20240415	174800	136817605	4990	4990	4990	4990	0
97	20240415	174700	136817605	4990	4990	4990	4990	0
98	20240415	174600	136817605	4990	4990	4990	4990	0
99	20240415	174500	136817605	4990	4990	4990	4990	0
100	20240415	174400	136817605	4990	4990	4990	4990	0
101	20240415	174300	136817605	4990	4990	4990	4990	0
102	20240415	174200	136817605	4990	4990	4990	4990	0
103	20240415	174100	136817605	4990	4990	4990	4990	0
104	20240415	174000	136817605	4990	4990	4990	4990	0
105	20240415	173900	136817605	4990	4990	4990	4990	0
106	20240415	173800	136817605	4990	4990	4990	4990	0
107	20240415	173700	136817605	4990	4990	4990	4990	0
108	20240415	173600	136817605	4990	4990	4990	4990	0
109	20240415	173500	136817605	4990	4990	4990	4990	0
110	20240415	173400	136817605	4990	4990	4990	4990	0
111	20240415	173300	136817605	4990	4990	4990	4990	0
112	20240415	173200	136817605	4990	4990	4990	4990	0
113	20240415	173100	136817605	4990	4990	4990	4990	0
114	20240415	173000	136817605	4990	4990	4990	4990	0
115	20240415	172900	136817605	4990	4990	4990	4990	0
116	20240415	172800	136817605	4990	4990	4990	4990	0
117	20240415	172700	136817605	4990	4990	4990	4990	0
118	20240415	172600	136817605	4990	4990	4990	4990	0
119	20240415	172500	136817605	4990	4990	4990	4990	0
120	20240415	172400	136817605	4990	4990	4990	4990	0
121	20240415	172300	136817605	4990	4990	4990	4990	0
122	20240415	172200	136817605	4990	4990	4990	4990	939
123	20240415	172100	136817605	4990	4990	4990	4990	0
124	20240415	172000	136817605	4990	4990	4990	4990	0
125	20240415	171900	136817605	4990	4990	4990	4990	0
126	20240415	171800	136817605	4990	4990	4990	4990	0
127	20240415	171700	136817605	4990	4990	4990	4990	0
128	20240415	171600	136817605	4990	4990	4990	4990	0
129	20240415	171500	136817605	4990	4990	4990	4990	0
130	20240415	171400	136817605	4990	4990	4990	4990	0
131	20240415	171300	136817605	4990	4990	4990	4990	0
132	20240415	171200	136817605	4990	4990	4990	4990	0
133	20240415	171100	136817605	4990	4990	4990	4990	0
134	20240415	171000	136817605	4990	4990	4990	4990	0
135	20240415	170900	136817605	4990	4990	4990	4990	0
136	20240415	170800	136817605	4990	4990	4990	4990	0
137	20240415	170700	136817605	4990	4990	4990	4990	0
138	20240415	170600	136817605	4990	4990	4990	4990	0
139	20240415	170500	136817605	4990	4990	4990	4990	0
140	20240415	170400	136817605	4990	4990	4990	4990	0
141	20240415	170300	136817605	4990	4990	4990	4990	0
142	20240415	170200	136817605	4990	4990	4990	4990	0
143	20240415	170100	136817605	4990	4990	4990	4990	0
144	20240415	170000	136817605	4990	4990	4990	4990	0
145	20240415	165900	136817605	4990	4990	4990	4990	0
146	20240415	165800	136817605	4990	4990	4990	4990	0
147	20240415	165700	136817605	4990	4990	4990	4990	0
148	20240415	165600	136817605	4990	4990	4990	4990	0
149	20240415	165500	136817605	4990	4990	4990	4990	0
150	20240415	165400	136817605	4990	4990	4990	4990	0
151	20240415	165300	136817605	4990	4990	4990	4990	0
152	20240415	165200	136817605	4990	4990	4990	4990	939
153	20240415	165100	136817605	4990	4990	4990	4990	0
154	20240415	165000	136817605	4990	4990	4990	4990	0
155	20240415	164900	136817605	4990	4990	4990	4990	0
156	20240415	164800	136817605	4990	4990	4990	4990	0
157	20240415	164700	136817605	4990	4990	4990	4990	0
158	20240415	164600	136817605	4990	4990	4990	4990	0
159	20240415	164500	136817605	4990	4990	4990	4990	0
160	20240415	164400	136817605	4990	4990	4990	4990	0
161	20240415	164300	136817605	4990	4990	4990	4990	0
162	20240415	164200	136817605	4990	4990	4990	4990	0
163	20240415	164100	136817605	4990	4990	4990	4990	0
164	20240415	164000	136817605	4990	4990	4990	4990	0
165	20240415	163900	136817605	4990	4990	4990	4990	0
166	20240415	163800	136817605	4990	4990	4990	4990	0
167	20240415	163700	136817605	4990	4990	4990	4990	0
168	20240415	163600	136817605	4990	4990	4990	4990	0
169	20240415	163500	136817605	4990	4990	4990	4990	0
170	20240415	163400	136817605	4990	4990	4990	4990	0
171	20240415	163300	136817605	4990	4990	4990	4990	0
172	20240415	163200	136817605	4990	4990	4990	4990	0
173	20240415	163100	136817605	4990	4990	4990	4990	0
174	20240415	163000	136817605	4990	4990	4990	4990	0
175	20240415	162900	136817605	4990	4990	4990	4990	0
176	20240415	162800	136817605	4990	4990	4990	4990	0
177	20240415	162700	136817605	4990	4990	4990	4990	0
178	20240415	162600	136817605	4990	4990	4990	4990	0
179	20240415	162500	136817605	4990	4990	4990	4990	0
180	20240415	162400	136817605	4990	4990	4990	4990	0
181	20240415	162300	136817605	4990	4990	4990	4990	0
182	20240415	162200	136817605	4990	4990	4990	4990	939
183	20240415	162100	136817605	4990	4990	4990	4990	0
184	20240415	162000	136817605	4990	4990	4990	4990	0
185	20240415	161900	136817605	4990	4990	4990	4990	0
186	20240415	161800	136817605	4990	4990	4990	4990	0
187	20240415	161700	136817605	4990	4990	4990	4990	0
188	20240415	161600	136817605	4990	4990	4990	4990	0
189	20240415	161500	136817605	4990	4990	4990	4990	0
190	20240415	161400	136817605	4990	4990	4990	4990	0
191	20240415	161300	136817605	4990	4990	4990	4990	0
192	20240415	161200	136817605	4990	4990	4990	4990	0
193	20240415	161100	136817605	4990	4990	4990	4990	0
194	20240415	161000	136817605	4990	4990	4990	4990	0
195	20240415	160900	136817605	4990	4990	4990	4990	0
196	20240415	160800	136817605	4990	4990	4990	4990	0
197	20240415	160700	136817605	4990	4990	4990	4990	0
198	20240415	160600	136817605	4990	4990	4990	4990	0
199	20240415	160500	136817605	4990	4990	4990	4990	0
200	20240415	160400	136817605	4990	4990	4990	4990	0
201	20240415	160300	136817605	4990	4990	4990	4990	0
202	20240415	160200	136817605	4990	4990	4990	4990	0
203	20240415	160100	136817605	4990	4990	4990	4990	0
204	20240415	160000	136817605	4990	4990	4990	4990	0
205	20240415	155900	136817605	4990	4990	4990	4990	0
206	20240415	155800	136817605	4990	4990	4990	4990	0
207	20240415	155700	136817605	4990	4990	4990	4990	0
208	20240415	155600	136817605	4990	4990	4990	4990	0
209	20240415	155500	136817605	4990	4990	4990	4990	0
210	20240415	155400	136817605	4990	4990	4990	4990	0
211	20240415	155300	136817605	4990	4990	4990	4990	0
212	20240415	155200	136817605	4990	4990	4990	4990	939
213	20240415	155100	136817605	4990	4990	4990	4990	0
214	20240415	155000	136817605	4990	4990	4990	4990	0
215	20240415	154900	136817605	4990	4990	4990	4990	0
216	20240415	154800	136817605	4990	4990	4990	4990	0
217	20240415	154700	136817605	4990	4990	4990	4990	0
218	20240415	154600	136817605	4990	4990	4990	4990	0
219	20240415	154500	136817605	4990	4990	4990	4990	0
220	20240415	154400	136817605	4990	4990	4990	4990	0
221	20240415	154300	136817605	4990	4990	4990	4990	0
222	20240415	154200	136817605	4990	4990	4990	4990	0
223	20240415	154100	136817605	4990	4990	4990	4990	0
224	20240415	154000	136817605	4990	4990	4990	4990	0
225	20240415	153900	136817605	4990	4990	4990	4990	0
226	20240415	153800	136817605	4990	4990	4990	4990	0
227	20240415	153700	136817605	4990	4990	4990	4990	0
228	20240415	153600	136817605	4990	4990	4990	4990	0
229	20240415	153500	136817605	4990	4990	4990	4990	0
230	20240415	153400	136817605	4990	4990	4990	4990	0
231	20240415	153300	136817605	4990	4990	4990	4990	0
232	20240415	153200	136817605	4990	4990	4990	4990	0
233	20240415	153100	136817605	4990	4990	4990	4990	0
234	20240415	153000	136817605	4990	4990	4990	4990	939
235	20240415	152900	132131995	4990	4990	4990	4990	0
236	20240415	152800	132131995	4990	4990	4990	4990	0
237	20240415	152700	132131995	4990	4990	4990	4990	0
238	20240415	152600	132131995	4990	4990	4990	4990	0
239	20240415	152500	132131995	4990	4990	4990	4990	0
240	20240415	152400	132131995	4990	4990	4990	4990	0
241	20240415	152300	132131995	4990	4990	4990	4990	0
242	20240415	152200	132131995	4990	4990	4990	4990	0
243	20240415	152100	132131995	4990	4990	4990	4990	0
244	20240415	152000	132131995	4990	4990	4990	4990	0
245	20240415	151900	132131995	4990	4990	4990	4990	28
246	20240415	151800	131992275	4990	4995	5000	4990	23
247	20240415	151700	131877450	4995	4995	4995	4995	11
248	20240415	151600	131822505	5020	5020	5020	5020	0
249	20240415	151500	131822505	5020	5020	5020	5020	0
250	20240415	151400	131822505	5020	5020	5020	5020	0
251	20240415	151300	131822505	5020	5020	5020	5020	0
252	20240415	151200	131822505	5020	5020	5020	5020	0
253	20240415	151100	131822505	5020	5010	5020	5010	500
254	20240415	151000	129313535	5010	5010	5010	5010	0
255	20240415	150900	129313535	5010	5010	5010	5010	0
256	20240415	150800	129313535	5010	5010	5010	5010	0
257	20240415	150700	129313535	5010	5010	5010	5010	1
258	20240415	150600	129308525	4990	4990	4990	4990	0
259	20240415	150500	129308525	4990	4990	4990	4990	0
260	20240415	150400	129308525	4990	4990	4990	4990	1000
261	20240415	150300	124318525	4995	4995	4995	4995	0
262	20240415	150200	124318525	4995	5000	5000	4995	1000
263	20240415	150100	119323470	5010	5010	5010	5010	1000
264	20240415	150000	114313470	5010	5010	5010	5010	0
265	20240415	145900	114313470	5010	5010	5010	5010	0
266	20240415	145800	114313470	5010	5010	5010	5010	0
267	20240415	145700	114313470	5010	5010	5010	5010	0
268	20240415	145600	114313470	5010	5010	5010	5010	0
269	20240415	145500	114313470	5010	5010	5010	5010	0
270	20240415	145400	114313470	5010	5010	5010	5010	5
271	20240415	145300	114288420	5020	5020	5020	5020	0
272	20240415	145200	114288420	5020	5020	5020	5020	0
273	20240415	145100	114288420	5020	5020	5020	5020	0
274	20240415	145000	114288420	5020	5020	5020	5020	0
275	20240415	144900	114288420	5020	5020	5020	5020	0
276	20240415	144800	114288420	5020	5020	5020	5020	0
277	20240415	144700	114288420	5020	5020	5020	5020	2
278	20240415	144600	114278380	5010	5010	5010	5010	0
279	20240415	144500	114278380	5010	5010	5010	5010	1
280	20240415	144400	114273370	5010	5010	5010	5010	0
281	20240415	144300	114273370	5010	5010	5010	5010	0
282	20240415	144200	114273370	5010	5010	5010	5010	0
283	20240415	144100	114273370	5010	5010	5010	5010	40
284	20240415	144000	114072970	5010	5010	5010	5010	2
285	20240415	143900	114062950	5000	5000	5000	5000	3
286	20240415	143800	114047950	5000	5000	5000	5000	0
287	20240415	143700	114047950	5000	5000	5000	5000	0
288	20240415	143600	114047950	5000	5000	5000	5000	3
289	20240415	143500	114032950	5010	5010	5010	5010	0
290	20240415	143400	114032950	5010	5010	5010	5010	0
291	20240415	143300	114032950	5010	5010	5010	5010	0
292	20240415	143200	114032950	5010	5010	5010	5010	0
293	20240415	143100	114032950	5010	5010	5010	5010	19
294	20240415	143000	113937760	5020	5020	5020	5020	0
295	20240415	142900	113937760	5020	5020	5020	5020	0
296	20240415	142800	113937760	5020	5020	5020	5020	1
297	20240415	142700	113932740	4985	4985	4985	4985	0
298	20240415	142600	113932740	4985	5000	5000	4985	490
299	20240415	142500	111486255	5000	5000	5000	5000	0
300	20240415	142400	111486255	5000	5000	5000	5000	0
301	20240415	142300	111486255	5000	5000	5000	5000	0
302	20240415	142200	111486255	5000	5000	5000	5000	37
303	20240415	142100	111301255	5020	5020	5020	5020	0
304	20240415	142000	111301255	5020	5020	5020	5020	0
305	20240415	141900	111301255	5020	5020	5020	5020	0
306	20240415	141800	111301255	5020	5020	5020	5020	1
307	20240415	141700	111296235	5010	5030	5030	5000	6
308	20240415	141600	111266165	5030	5030	5030	5030	0
309	20240415	141500	111266165	5030	5030	5030	5030	0
310	20240415	141400	111266165	5030	5030	5030	5030	1123
311	20240415	141300	105617475	5020	5020	5020	5020	0
312	20240415	141200	105617475	5020	5000	5020	5000	216
313	20240415	141100	104535575	4995	4995	4995	4995	0
314	20240415	141000	104535575	4995	4995	4995	4995	0
315	20240415	140900	104535575	4995	4995	4995	4995	0
316	20240415	140800	104535575	4995	4995	4995	4995	0
317	20240415	140700	104535575	4995	4995	4995	4995	0
318	20240415	140600	104535575	4995	4995	4995	4995	0
319	20240415	140500	104535575	4995	5000	5000	4995	156
320	20240415	140400	103755580	5000	5000	5000	5000	2
321	20240415	140300	103745580	5010	5010	5010	5010	30
322	20240415	140200	103595280	5010	5010	5010	5010	1
323	20240415	140100	103590270	5010	5010	5010	5010	2
324	20240415	140000	103580250	5010	5010	5010	5010	1
325	20240415	135900	103575240	5000	5000	5000	5000	0
326	20240415	135800	103575240	5000	5000	5000	5000	0
327	20240415	135700	103575240	5000	5000	5000	5000	0
328	20240415	135600	103575240	5000	5000	5000	5000	0
329	20240415	135500	103575240	5000	5000	5000	5000	1
330	20240415	135400	103570240	5010	5010	5010	5010	90
331	20240415	135300	103119340	5010	5010	5010	5010	0
332	20240415	135200	103119340	5010	5010	5010	5010	0
333	20240415	135100	103119340	5010	5010	5010	5010	0
334	20240415	135000	103119340	5010	5010	5010	5010	0
335	20240415	134900	103119340	5010	5010	5010	5010	0
336	20240415	134800	103119340	5010	5010	5010	5010	0
337	20240415	134700	103119340	5010	5010	5010	5010	1
338	20240415	134600	103114330	5000	5000	5000	5000	0
339	20240415	134500	103114330	5000	5000	5000	5000	0
340	20240415	134400	103114330	5000	5000	5000	5000	47
341	20240415	134300	102879330	5010	5010	5010	5010	0
342	20240415	134200	102879330	5010	5010	5010	5010	0
343	20240415	134100	102879330	5010	5010	5010	5010	0
344	20240415	134000	102879330	5010	5010	5010	5010	0
345	20240415	133900	102879330	5010	5010	5010	5010	0
346	20240415	133800	102879330	5010	5010	5010	5010	0
347	20240415	133700	102879330	5010	5010	5010	5010	0
348	20240415	133600	102879330	5010	5010	5010	5010	0
349	20240415	133500	102879330	5010	5010	5010	5010	0
350	20240415	133400	102879330	5010	5010	5010	5010	0
351	20240415	133300	102879330	5010	5010	5010	5010	0
352	20240415	133200	102879330	5010	5010	5010	5010	0
353	20240415	133100	102879330	5010	5010	5010	5010	0
354	20240415	133000	102879330	5010	5010	5010	5010	0
355	20240415	132900	102879330	5010	5010	5010	5010	0
356	20240415	132800	102879330	5010	5010	5010	5010	0
357	20240415	132700	102879330	5010	5010	5010	5010	0
358	20240415	132600	102879330	5010	5010	5010	5010	0
359	20240415	132500	102879330	5010	5010	5010	5010	0
360	20240415	132400	102879330	5010	5010	5010	5010	38
361	20240415	132300	102688950	5010	5010	5010	5010	0
362	20240415	132200	102688950	5010	5010	5010	5010	0
363	20240415	132100	102688950	5010	5010	5010	5010	1
364	20240415	132000	102683940	5000	5000	5000	5000	0
365	20240415	131900	102683940	5000	5000	5000	5000	3
366	20240415	131800	102668940	5010	5010	5010	5010	0
367	20240415	131700	102668940	5010	5010	5010	5010	1
368	20240415	131600	102663930	5000	5000	5000	5000	0
369	20240415	131500	102663930	5000	5000	5000	5000	0
370	20240415	131400	102663930	5000	5010	5010	5000	7
371	20240415	131300	102628920	5010	5010	5010	5010	0
372	20240415	131200	102628920	5010	5010	5010	5010	0
373	20240415	131100	102628920	5010	5010	5010	5010	100
374	20240415	131000	102127920	4995	4995	4995	4995	0
375	20240415	130900	102127920	4995	4995	4995	4995	0
376	20240415	130800	102127920	4995	4995	4995	4995	0
377	20240415	130700	102127920	4995	5000	5000	4995	539
378	20240415	130600	99434015	5000	5000	5000	5000	13
379	20240415	130500	99369015	5010	5010	5010	5010	0
380	20240415	130400	99369015	5010	5010	5010	5010	0
381	20240415	130300	99369015	5010	5010	5010	5010	1
382	20240415	130200	99364005	5010	5010	5010	5010	0
383	20240415	130100	99364005	5010	5010	5010	5010	0
384	20240415	130000	99364005	5010	5010	5010	5010	0
385	20240415	125900	99364005	5010	5010	5010	5010	0
386	20240415	125800	99364005	5010	5010	5010	5010	14
387	20240415	125700	99293865	5010	5010	5010	5010	1
388	20240415	125600	99288855	5000	5010	5010	5000	2
389	20240415	125500	99278845	5000	5000	5000	5000	0
390	20240415	125400	99278845	5000	5000	5000	5000	0
391	20240415	125300	99278845	5000	5000	5000	5000	0
392	20240415	125200	99278845	5000	5000	5000	5000	0
393	20240415	125100	99278845	5000	5000	5000	5000	0
394	20240415	125000	99278845	5000	5000	5000	5000	0
395	20240415	124900	99278845	5000	5000	5000	5000	0
396	20240415	124800	99278845	5000	5000	5000	5000	0
397	20240415	124700	99278845	5000	5000	5000	5000	0
398	20240415	124600	99278845	5000	5000	5000	5000	234
399	20240415	124500	98108845	5010	5010	5010	5010	19
400	20240415	124400	98013655	5010	5010	5010	5010	0
401	20240415	124300	98013655	5010	5010	5010	5010	0
402	20240415	124200	98013655	5010	5010	5010	5010	0
403	20240415	124100	98013655	5010	5010	5010	5010	0
404	20240415	124000	98013655	5010	5010	5010	5010	0
405	20240415	123900	98013655	5010	5010	5010	5010	0
406	20240415	123800	98013655	5010	5010	5010	5010	19
407	20240415	123700	97918465	5010	5010	5010	5010	0
408	20240415	123600	97918465	5010	5010	5010	5010	0
409	20240415	123500	97918465	5010	5020	5020	5010	148
410	20240415	123400	97176965	5030	5030	5030	5030	0
411	20240415	123300	97176965	5030	5030	5030	5030	0
412	20240415	123200	97176965	5030	5030	5030	5030	0
413	20240415	123100	97176965	5030	5030	5030	5030	19
414	20240415	123000	97081395	5030	5030	5030	5030	0
415	20240415	122900	97081395	5030	5030	5030	5030	0
416	20240415	122800	97081395	5030	5030	5030	5030	0
417	20240415	122700	97081395	5030	5030	5030	5030	1
418	20240415	122600	97076365	5030	5030	5030	5030	0
419	20240415	122500	97076365	5030	5030	5030	5030	19
420	20240415	122400	96980795	5030	5030	5030	5030	19
421	20240415	122300	96885225	5030	5030	5030	5030	0
422	20240415	122200	96885225	5030	5030	5030	5030	19
423	20240415	122100	96789655	5030	5030	5030	5030	0
424	20240415	122000	96789655	5030	5030	5030	5030	0
425	20240415	121900	96789655	5030	5030	5030	5030	0
426	20240415	121800	96789655	5030	5030	5030	5030	0
427	20240415	121700	96789655	5030	5030	5030	5030	0
428	20240415	121600	96789655	5030	5030	5030	5030	0
429	20240415	121500	96789655	5030	5030	5030	5030	0
430	20240415	121400	96789655	5030	5030	5030	5030	0
431	20240415	121300	96789655	5030	5030	5030	5030	0
432	20240415	121200	96789655	5030	5020	5030	5020	129
433	20240415	121100	96141825	5020	5020	5020	5020	0
434	20240415	121000	96141825	5020	5010	5020	5010	198
435	20240415	120900	95148385	5010	5010	5010	5010	19
436	20240415	120800	95053195	5010	5010	5010	5010	19
437	20240415	120700	94958005	5000	5000	5000	5000	0
438	20240415	120600	94958005	5000	5000	5000	5000	0
439	20240415	120500	94958005	5000	5000	5000	5000	0
440	20240415	120400	94958005	5000	5000	5000	5000	0
441	20240415	120300	94958005	5000	5000	5000	5000	0
442	20240415	120200	94958005	5000	5000	5000	5000	0
443	20240415	120100	94958005	5000	5000	5000	5000	0
444	20240415	120000	94958005	5000	5000	5000	5000	0
445	20240415	115900	94958005	5000	5000	5000	5000	54
446	20240415	115800	94688005	5000	5000	5000	5000	0
447	20240415	115700	94688005	5000	5000	5000	5000	0
448	20240415	115600	94688005	5000	4995	5000	4995	940
449	20240415	115500	89992550	4990	4990	4990	4990	1
450	20240415	115400	89987560	4990	4995	4995	4990	1135
451	20240415	115300	84319075	4995	4995	4995	4995	33
452	20240415	115200	84154240	4990	4990	4990	4990	0
453	20240415	115100	84154240	4990	4990	4990	4990	0
454	20240415	115000	84154240	4990	4990	4990	4990	0
455	20240415	114900	84154240	4990	4990	4990	4990	0
456	20240415	114800	84154240	4990	4990	4990	4990	0
457	20240415	114700	84154240	4990	4990	4990	4990	0
458	20240415	114600	84154240	4990	4990	4990	4990	67
459	20240415	114500	83819910	4990	4990	4990	4990	0
460	20240415	114400	83819910	4990	4990	4990	4990	0
461	20240415	114300	83819910	4990	4990	4990	4990	3
462	20240415	114200	83804940	4990	4990	4990	4990	90
463	20240415	114100	83355840	4985	4985	4985	4985	0
464	20240415	114000	83355840	4985	4985	4985	4985	6
465	20240415	113900	83325930	4990	4990	4990	4990	0
466	20240415	113800	83325930	4990	4990	4990	4990	0
467	20240415	113700	83325930	4990	4990	4990	4990	1
468	20240415	113600	83320940	4990	4990	4990	4990	0
469	20240415	113500	83320940	4990	4990	4990	4990	2
470	20240415	113400	83310960	4990	4990	4990	4990	0
471	20240415	113300	83310960	4990	4990	4990	4990	0
472	20240415	113200	83310960	4990	4990	4990	4990	0
473	20240415	113100	83310960	4990	4990	4990	4990	0
474	20240415	113000	83310960	4990	4990	4990	4990	65
475	20240415	112900	82986610	4990	4990	4990	4990	133
476	20240415	112800	82322940	4975	4975	4975	4975	0
477	20240415	112700	82322940	4975	4975	4975	4975	0
478	20240415	112600	82322940	4975	4975	4975	4975	0
479	20240415	112500	82322940	4975	4980	4980	4975	200
480	20240415	112400	81327935	4980	4980	4980	4980	42
481	20240415	112300	81118775	4980	4990	4990	4980	471
482	20240415	112200	78771975	4995	4995	4995	4995	10
483	20240415	112100	78722025	4990	4990	4990	4990	0
484	20240415	112000	78722025	4990	4990	4990	4990	0
485	20240415	111900	78722025	4990	5000	5000	4990	6
486	20240415	111800	78692035	5000	4995	5000	4995	1280
487	20240415	111700	72294235	4995	4995	4995	4995	0
488	20240415	111600	72294235	4995	4995	4995	4995	1
489	20240415	111500	72289240	4995	4995	4995	4995	6
490	20240415	111400	72259270	4995	4995	4995	4990	48
491	20240415	111300	72019560	4995	4990	4995	4990	36
492	20240415	111200	71839885	4995	4995	4995	4995	0
493	20240415	111100	71839885	4995	4995	4995	4995	0
494	20240415	111000	71839885	4995	4995	4995	4995	0
495	20240415	110900	71839885	4995	4995	4995	4995	7
496	20240415	110800	71804920	5000	5000	5000	5000	0
497	20240415	110700	71804920	5000	5000	5000	5000	0
498	20240415	110600	71804920	5000	5000	5000	5000	0
499	20240415	110500	71804920	5000	4995	5000	4995	100
500	20240415	110400	71305120	5000	4990	5000	4990	100
501	20240415	110300	70805480	4995	4995	4995	4995	0
502	20240415	110200	70805480	4995	4995	4995	4995	100
503	20240415	110100	70305980	5000	5000	5000	5000	0
504	20240415	110000	70305980	5000	5000	5000	5000	0
505	20240415	105900	70305980	5000	5000	5000	5000	0
506	20240415	105800	70305980	5000	5000	5000	5000	0
507	20240415	105700	70305980	5000	5000	5000	5000	0
508	20240415	105600	70305980	5000	4990	5000	4980	1696
509	20240415	105500	61851460	4995	4995	4995	4995	0
510	20240415	105400	61851460	4995	4990	4995	4990	15
511	20240415	105300	61776605	4995	4995	4995	4995	0
512	20240415	105200	61776605	4995	4995	4995	4995	2
513	20240415	105100	61766615	4995	4995	4995	4995	35
514	20240415	105000	61591790	4995	4995	4995	4995	65
515	20240415	104900	61267115	4995	4995	4995	4995	0
516	20240415	104800	61267115	4995	4995	4995	4995	0
517	20240415	104700	61267115	4995	4995	4995	4995	5
518	20240415	104600	61242140	5000	5000	5000	5000	11
519	20240415	104500	61187140	5000	5000	5000	5000	0
520	20240415	104400	61187140	5000	5000	5000	5000	0
521	20240415	104300	61187140	5000	5000	5000	5000	5
522	20240415	104200	61162140	5000	4995	5000	4995	16
523	20240415	104100	61082145	4995	4995	4995	4995	0
524	20240415	104000	61082145	4995	4995	4995	4995	15
525	20240415	103900	61007220	4995	4995	4995	4995	0
526	20240415	103800	61007220	4995	5000	5000	4995	121
527	20240415	103700	60402225	4995	4995	4995	4995	11
528	20240415	103600	60347280	5000	5000	5000	5000	0
529	20240415	103500	60347280	5000	5000	5000	5000	0
530	20240415	103400	60347280	5000	5000	5000	5000	0
531	20240415	103300	60347280	5000	5000	5000	5000	0
532	20240415	103200	60347280	5000	5000	5000	5000	0
533	20240415	103100	60347280	5000	4995	5000	4995	1001
534	20240415	103000	55342745	4990	4990	4990	4990	22
535	20240415	102900	55232965	4990	4990	4990	4990	91
536	20240415	102800	54778875	4990	5000	5000	4985	2111
537	20240415	102700	44242615	5000	5000	5000	5000	0
538	20240415	102600	44242615	5000	5000	5000	5000	0
539	20240415	102500	44242615	5000	5010	5010	5000	95
540	20240415	102400	43766765	5010	5010	5010	5010	0
541	20240415	102300	43766765	5010	5010	5010	5010	0
542	20240415	102200	43766765	5010	5010	5010	5010	0
543	20240415	102100	43766765	5010	5010	5010	5010	0
544	20240415	102000	43766765	5010	5010	5010	5010	0
545	20240415	101900	43766765	5010	5010	5010	5010	0
546	20240415	101800	43766765	5010	5010	5010	5010	0
547	20240415	101700	43766765	5010	5010	5010	5010	0
548	20240415	101600	43766765	5010	5010	5010	5010	1
549	20240415	101500	43761755	4995	5000	5000	4995	52
550	20240415	101400	43501780	5000	5000	5000	5000	12
551	20240415	101300	43441780	5010	5010	5010	5010	0
552	20240415	101200	43441780	5010	5010	5010	5010	1
553	20240415	101100	43436770	4995	5000	5000	4995	46
554	20240415	101000	43206795	4995	4995	4995	4995	430
555	20240415	100900	41058945	4995	5000	5000	4995	570
556	20240415	100800	38209990	5000	5020	5020	5000	17
557	20240415	100700	38124860	5020	5020	5020	5020	2
558	20240415	100600	38114820	5020	5020	5020	5020	0
559	20240415	100500	38114820	5020	5020	5020	5020	0
560	20240415	100400	38114820	5020	5020	5020	5020	1
561	20240415	100300	38109800	5010	5010	5010	5010	0
562	20240415	100200	38109800	5010	5020	5020	5010	16
563	20240415	100100	38029610	5020	5020	5020	5020	0
564	20240415	100000	38029610	5020	5020	5020	5020	0
565	20240415	095900	38029610	5020	5010	5020	5010	9
566	20240415	095800	37984510	5010	5010	5020	5010	80
567	20240415	095700	37583430	5030	5030	5030	5030	0
568	20240415	095600	37583430	5030	5030	5030	5030	1
569	20240415	095500	37578400	5010	5020	5030	5010	12
570	20240415	095400	37518240	5010	5010	5010	5010	82
571	20240415	095300	37107420	5010	5010	5010	5010	4
572	20240415	095200	37087380	5010	5010	5010	5010	3
573	20240415	095100	37072350	4995	4995	4995	4995	0
574	20240415	095000	37072350	4995	4995	5010	4995	20
575	20240415	094900	36972435	4995	4995	4995	4995	123
576	20240415	094800	36358050	5010	5010	5010	5010	1
577	20240415	094700	36353040	5010	5010	5010	5010	0
578	20240415	094600	36353040	5010	5010	5010	5010	0
579	20240415	094500	36353040	5010	5010	5010	5010	0
580	20240415	094400	36353040	5010	5010	5010	5010	0
581	20240415	094300	36353040	5010	5010	5010	5010	1
582	20240415	094200	36348030	5010	5010	5010	5010	0
583	20240415	094100	36348030	5010	5010	5010	5010	0
584	20240415	094000	36348030	5010	5010	5010	5010	0
585	20240415	093900	36348030	5010	5010	5010	5010	1
586	20240415	093800	36343020	4995	4995	4995	4995	13
587	20240415	093700	36278085	5010	5010	5010	5010	68
588	20240415	093600	35937405	5010	5010	5010	5010	0
589	20240415	093500	35937405	5010	4995	5010	4995	19
590	20240415	093400	35842485	5010	5010	5010	5010	0
591	20240415	093300	35842485	5010	5010	5010	5010	1
592	20240415	093200	35837475	4985	4990	4990	4985	300
593	20240415	093100	34341725	5010	5010	5010	5010	0
594	20240415	093000	34341725	5010	5010	5010	5010	0
595	20240415	092900	34341725	5010	5010	5010	5010	18
596	20240415	092800	34251545	5010	5010	5010	5010	0
597	20240415	092700	34251545	5010	5010	5010	5010	0
598	20240415	092600	34251545	5010	5010	5010	5010	1
599	20240415	092500	34246535	4985	4985	4985	4985	164
600	20240415	092400	33428995	5010	4995	5010	4985	1237
601	20240415	092300	27256635	5010	5000	5010	4995	351
602	20240415	092200	25503145	4995	5010	5010	4995	66
603	20240415	092100	25173040	5010	5010	5010	5010	270
604	20240415	092000	23820340	5000	5010	5010	5000	486
605	20240415	091900	21389310	5000	5000	5000	5000	1215
606	20240415	091800	15314310	5000	5000	5000	5000	3
607	20240415	091700	15299310	5000	5000	5000	5000	2
608	20240415	091600	15289310	5000	5000	5000	5000	99
609	20240415	091500	14794310	5020	5020	5020	5020	0
610	20240415	091400	14794310	5020	5020	5020	5020	13
611	20240415	091300	14729050	5020	5010	5020	5010	2
612	20240415	091200	14719020	5000	5020	5020	5000	318
613	20240415	091100	13122860	5020	4995	5020	4995	240
614	20240415	091000	11922140	4990	4990	4990	4990	113
615	20240415	090900	11358270	4995	5000	5000	4995	73
616	20240415	090800	10993285	4990	4990	4990	4990	380
617	20240415	090700	9097085	4990	4990	4990	4990	1
618	20240415	090600	9092095	4985	4985	4985	4985	1
619	20240415	090500	9087110	4990	4995	4995	4990	424
620	20240415	090400	6970490	5000	5010	5010	5000	353
621	20240415	090300	5205240	5000	5000	5000	5000	1
622	20240415	090200	5200240	5000	5000	5000	5000	68
623	20240415	090100	4860240	5040	5040	5040	5040	0
624	20240415	090000	4860240	5040	5000	5040	5000	972