KissMeData/053260/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192400	260836275	4980	4980	4980	4980	1785
3	20240408	192300	260836275	4980	4980	4980	4980	0
4	20240408	192200	260836275	4980	4980	4980	4980	0
5	20240408	192100	260836275	4980	4980	4980	4980	0
6	20240408	192000	260836275	4980	4980	4980	4980	0
7	20240408	191900	260836275	4980	4980	4980	4980	0
8	20240408	191800	260836275	4980	4980	4980	4980	0
9	20240408	191700	260836275	4980	4980	4980	4980	0
10	20240408	191600	260836275	4980	4980	4980	4980	0
11	20240408	191500	260836275	4980	4980	4980	4980	0
12	20240408	191400	260836275	4980	4980	4980	4980	0
13	20240408	191300	260836275	4980	4980	4980	4980	0
14	20240408	191200	260836275	4980	4980	4980	4980	0
15	20240408	191100	260836275	4980	4980	4980	4980	0
16	20240408	191000	260836275	4980	4980	4980	4980	0
17	20240408	190900	260836275	4980	4980	4980	4980	0
18	20240408	190800	260836275	4980	4980	4980	4980	0
19	20240408	190700	260836275	4980	4980	4980	4980	0
20	20240408	190600	260836275	4980	4980	4980	4980	0
21	20240408	190500	260836275	4980	4980	4980	4980	0
22	20240408	190400	260836275	4980	4980	4980	4980	0
23	20240408	190300	260836275	4980	4980	4980	4980	0
24	20240408	190200	260836275	4980	4980	4980	4980	0
25	20240408	190100	260836275	4980	4980	4980	4980	0
26	20240408	190000	260836275	4980	4980	4980	4980	0
27	20240408	185900	260836275	4980	4980	4980	4980	0
28	20240408	185800	260836275	4980	4980	4980	4980	0
29	20240408	185700	260836275	4980	4980	4980	4980	0
30	20240408	185600	260836275	4980	4980	4980	4980	0
31	20240408	185500	260836275	4980	4980	4980	4980	0
32	20240408	185400	260836275	4980	4980	4980	4980	1785
33	20240408	185300	260836275	4980	4980	4980	4980	0
34	20240408	185200	260836275	4980	4980	4980	4980	0
35	20240408	185100	260836275	4980	4980	4980	4980	0
36	20240408	185000	260836275	4980	4980	4980	4980	0
37	20240408	184900	260836275	4980	4980	4980	4980	0
38	20240408	184800	260836275	4980	4980	4980	4980	0
39	20240408	184700	260836275	4980	4980	4980	4980	0
40	20240408	184600	260836275	4980	4980	4980	4980	0
41	20240408	184500	260836275	4980	4980	4980	4980	0
42	20240408	184400	260836275	4980	4980	4980	4980	0
43	20240408	184300	260836275	4980	4980	4980	4980	0
44	20240408	184200	260836275	4980	4980	4980	4980	0
45	20240408	184100	260836275	4980	4980	4980	4980	0
46	20240408	184000	260836275	4980	4980	4980	4980	0
47	20240408	183900	260836275	4980	4980	4980	4980	0
48	20240408	183800	260836275	4980	4980	4980	4980	0
49	20240408	183700	260836275	4980	4980	4980	4980	0
50	20240408	183600	260836275	4980	4980	4980	4980	0
51	20240408	183500	260836275	4980	4980	4980	4980	0
52	20240408	183400	260836275	4980	4980	4980	4980	0
53	20240408	183300	260836275	4980	4980	4980	4980	0
54	20240408	183200	260836275	4980	4980	4980	4980	0
55	20240408	183100	260836275	4980	4980	4980	4980	0
56	20240408	183000	260836275	4980	4980	4980	4980	0
57	20240408	182900	260836275	4980	4980	4980	4980	0
58	20240408	182800	260836275	4980	4980	4980	4980	0
59	20240408	182700	260836275	4980	4980	4980	4980	0
60	20240408	182600	260836275	4980	4980	4980	4980	0
61	20240408	182500	260836275	4980	4980	4980	4980	0
62	20240408	182400	260836275	4980	4980	4980	4980	1785
63	20240408	182300	260836275	4980	4980	4980	4980	0
64	20240408	182200	260836275	4980	4980	4980	4980	0
65	20240408	182100	260836275	4980	4980	4980	4980	0
66	20240408	182000	260836275	4980	4980	4980	4980	0
67	20240408	181900	260836275	4980	4980	4980	4980	0
68	20240408	181800	260836275	4980	4980	4980	4980	0
69	20240408	181700	260836275	4980	4980	4980	4980	0
70	20240408	181600	260836275	4980	4980	4980	4980	0
71	20240408	181500	260836275	4980	4980	4980	4980	0
72	20240408	181400	260836275	4980	4980	4980	4980	0
73	20240408	181300	260836275	4980	4980	4980	4980	0
74	20240408	181200	260836275	4980	4980	4980	4980	0
75	20240408	181100	260836275	4980	4980	4980	4980	0
76	20240408	181000	260836275	4980	4980	4980	4980	0
77	20240408	180900	260836275	4980	4980	4980	4980	0
78	20240408	180800	260836275	4980	4980	4980	4980	0
79	20240408	180700	260836275	4980	4980	4980	4980	0
80	20240408	180600	260836275	4980	4980	4980	4980	0
81	20240408	180500	260836275	4980	4980	4980	4980	0
82	20240408	180400	260836275	4980	4980	4980	4980	0
83	20240408	180300	260836275	4980	4980	4980	4980	0
84	20240408	180200	260836275	4980	4980	4980	4980	0
85	20240408	180100	260836275	4980	4980	4980	4980	0
86	20240408	180000	260836275	4980	4980	4980	4980	0
87	20240408	175900	260836275	4980	4980	4980	4980	0
88	20240408	175800	260836275	4980	4980	4980	4980	0
89	20240408	175700	260836275	4980	4980	4980	4980	0
90	20240408	175600	260836275	4980	4980	4980	4980	0
91	20240408	175500	260836275	4980	4980	4980	4980	0
92	20240408	175400	260836275	4980	4980	4980	4980	1785
93	20240408	175300	260836275	4980	4980	4980	4980	0
94	20240408	175200	260836275	4980	4980	4980	4980	0
95	20240408	175100	260836275	4980	4980	4980	4980	0
96	20240408	175000	260836275	4980	4980	4980	4980	0
97	20240408	174900	260836275	4980	4980	4980	4980	0
98	20240408	174800	260836275	4980	4980	4980	4980	0
99	20240408	174700	260836275	4980	4980	4980	4980	0
100	20240408	174600	260836275	4980	4980	4980	4980	0
101	20240408	174500	260836275	4980	4980	4980	4980	0
102	20240408	174400	260836275	4980	4980	4980	4980	0
103	20240408	174300	260836275	4980	4980	4980	4980	0
104	20240408	174200	260836275	4980	4980	4980	4980	0
105	20240408	174100	260836275	4980	4980	4980	4980	0
106	20240408	174000	260836275	4980	4980	4980	4980	0
107	20240408	173900	260836275	4980	4980	4980	4980	0
108	20240408	173800	260836275	4980	4980	4980	4980	0
109	20240408	173700	260836275	4980	4980	4980	4980	0
110	20240408	173600	260836275	4980	4980	4980	4980	0
111	20240408	173500	260836275	4980	4980	4980	4980	0
112	20240408	173400	260836275	4980	4980	4980	4980	0
113	20240408	173300	260836275	4980	4980	4980	4980	0
114	20240408	173200	260836275	4980	4980	4980	4980	0
115	20240408	173100	260836275	4980	4980	4980	4980	0
116	20240408	173000	260836275	4980	4980	4980	4980	0
117	20240408	172900	260836275	4980	4980	4980	4980	0
118	20240408	172800	260836275	4980	4980	4980	4980	0
119	20240408	172700	260836275	4980	4980	4980	4980	0
120	20240408	172600	260836275	4980	4980	4980	4980	0
121	20240408	172500	260836275	4980	4980	4980	4980	0
122	20240408	172400	260836275	4980	4980	4980	4980	1785
123	20240408	172300	260836275	4980	4980	4980	4980	0
124	20240408	172200	260836275	4980	4980	4980	4980	0
125	20240408	172100	260836275	4980	4980	4980	4980	0
126	20240408	172000	260836275	4980	4980	4980	4980	0
127	20240408	171900	260836275	4980	4980	4980	4980	0
128	20240408	171800	260836275	4980	4980	4980	4980	0
129	20240408	171700	260836275	4980	4980	4980	4980	0
130	20240408	171600	260836275	4980	4980	4980	4980	0
131	20240408	171500	260836275	4980	4980	4980	4980	0
132	20240408	171400	260836275	4980	4980	4980	4980	0
133	20240408	171300	260836275	4980	4980	4980	4980	0
134	20240408	171200	260836275	4980	4980	4980	4980	0
135	20240408	171100	260836275	4980	4980	4980	4980	0
136	20240408	171000	260836275	4980	4980	4980	4980	0
137	20240408	170900	260836275	4980	4980	4980	4980	0
138	20240408	170800	260836275	4980	4980	4980	4980	0
139	20240408	170700	260836275	4980	4980	4980	4980	0
140	20240408	170600	260836275	4980	4980	4980	4980	0
141	20240408	170500	260836275	4980	4980	4980	4980	0
142	20240408	170400	260836275	4980	4980	4980	4980	0
143	20240408	170300	260836275	4980	4980	4980	4980	0
144	20240408	170200	260836275	4980	4980	4980	4980	0
145	20240408	170100	260836275	4980	4980	4980	4980	0
146	20240408	170000	260836275	4980	4980	4980	4980	0
147	20240408	165900	260836275	4980	4980	4980	4980	0
148	20240408	165800	260836275	4980	4980	4980	4980	0
149	20240408	165700	260836275	4980	4980	4980	4980	0
150	20240408	165600	260836275	4980	4980	4980	4980	0
151	20240408	165500	260836275	4980	4980	4980	4980	0
152	20240408	165400	260836275	4980	4980	4980	4980	1785
153	20240408	165300	260836275	4980	4980	4980	4980	0
154	20240408	165200	260836275	4980	4980	4980	4980	0
155	20240408	165100	260836275	4980	4980	4980	4980	0
156	20240408	165000	260836275	4980	4980	4980	4980	0
157	20240408	164900	260836275	4980	4980	4980	4980	0
158	20240408	164800	260836275	4980	4980	4980	4980	0
159	20240408	164700	260836275	4980	4980	4980	4980	0
160	20240408	164600	260836275	4980	4980	4980	4980	0
161	20240408	164500	260836275	4980	4980	4980	4980	0
162	20240408	164400	260836275	4980	4980	4980	4980	0
163	20240408	164300	260836275	4980	4980	4980	4980	0
164	20240408	164200	260836275	4980	4980	4980	4980	0
165	20240408	164100	260836275	4980	4980	4980	4980	0
166	20240408	164000	260836275	4980	4980	4980	4980	0
167	20240408	163900	260836275	4980	4980	4980	4980	0
168	20240408	163800	260836275	4980	4980	4980	4980	0
169	20240408	163700	260836275	4980	4980	4980	4980	0
170	20240408	163600	260836275	4980	4980	4980	4980	0
171	20240408	163500	260836275	4980	4980	4980	4980	0
172	20240408	163400	260836275	4980	4980	4980	4980	0
173	20240408	163300	260836275	4980	4980	4980	4980	0
174	20240408	163200	260836275	4980	4980	4980	4980	0
175	20240408	163100	260836275	4980	4980	4980	4980	0
176	20240408	163000	260836275	4980	4980	4980	4980	0
177	20240408	162900	260836275	4980	4980	4980	4980	0
178	20240408	162800	260836275	4980	4980	4980	4980	0
179	20240408	162700	260836275	4980	4980	4980	4980	0
180	20240408	162600	260836275	4980	4980	4980	4980	0
181	20240408	162500	260836275	4980	4980	4980	4980	0
182	20240408	162400	260836275	4980	4980	4980	4980	1785
183	20240408	162300	260836275	4980	4980	4980	4980	0
184	20240408	162200	260836275	4980	4980	4980	4980	0
185	20240408	162100	260836275	4980	4980	4980	4980	0
186	20240408	162000	260836275	4980	4980	4980	4980	0
187	20240408	161900	260836275	4980	4980	4980	4980	0
188	20240408	161800	260836275	4980	4980	4980	4980	0
189	20240408	161700	260836275	4980	4980	4980	4980	0
190	20240408	161600	260836275	4980	4980	4980	4980	0
191	20240408	161500	260836275	4980	4980	4980	4980	0
192	20240408	161400	260836275	4980	4980	4980	4980	0
193	20240408	161300	260836275	4980	4980	4980	4980	0
194	20240408	161200	260836275	4980	4980	4980	4980	0
195	20240408	161100	260836275	4980	4980	4980	4980	0
196	20240408	161000	260836275	4980	4980	4980	4980	0
197	20240408	160900	260836275	4980	4980	4980	4980	0
198	20240408	160800	260836275	4980	4980	4980	4980	0
199	20240408	160700	260836275	4980	4980	4980	4980	0
200	20240408	160600	260836275	4980	4980	4980	4980	0
201	20240408	160500	260836275	4980	4980	4980	4980	0
202	20240408	160400	260836275	4980	4980	4980	4980	0
203	20240408	160300	260836275	4980	4980	4980	4980	0
204	20240408	160200	260836275	4980	4980	4980	4980	0
205	20240408	160100	260836275	4980	4980	4980	4980	0
206	20240408	160000	260836275	4980	4980	4980	4980	0
207	20240408	155900	260836275	4980	4980	4980	4980	0
208	20240408	155800	260836275	4980	4980	4980	4980	0
209	20240408	155700	260836275	4980	4980	4980	4980	0
210	20240408	155600	260836275	4980	4980	4980	4980	0
211	20240408	155500	260836275	4980	4980	4980	4980	0
212	20240408	155400	260836275	4980	4980	4980	4980	1785
213	20240408	155300	260836275	4980	4980	4980	4980	0
214	20240408	155200	260836275	4980	4980	4980	4980	0
215	20240408	155100	260836275	4980	4980	4980	4980	0
216	20240408	155000	260836275	4980	4980	4980	4980	0
217	20240408	154900	260836275	4980	4980	4980	4980	0
218	20240408	154800	260836275	4980	4980	4980	4980	0
219	20240408	154700	260836275	4980	4980	4980	4980	0
220	20240408	154600	260836275	4980	4980	4980	4980	0
221	20240408	154500	260836275	4980	4980	4980	4980	0
222	20240408	154400	260836275	4980	4980	4980	4980	0
223	20240408	154300	260836275	4980	4980	4980	4980	0
224	20240408	154200	260836275	4980	4980	4980	4980	0
225	20240408	154100	260836275	4980	4980	4980	4980	0
226	20240408	154000	260836275	4980	4980	4980	4980	0
227	20240408	153900	260836275	4980	4980	4980	4980	0
228	20240408	153800	260836275	4980	4980	4980	4980	0
229	20240408	153700	260836275	4980	4980	4980	4980	0
230	20240408	153600	260836275	4980	4980	4980	4980	0
231	20240408	153500	260836275	4980	4980	4980	4980	0
232	20240408	153400	260836275	4980	4980	4980	4980	0
233	20240408	153300	260836275	4980	4980	4980	4980	0
234	20240408	153200	260836275	4980	4980	4980	4980	0
235	20240408	153100	260836275	4980	4980	4980	4980	0
236	20240408	153000	260836275	4980	4980	4980	4980	1785
237	20240408	152900	251946975	4980	4980	4980	4980	0
238	20240408	152800	251946975	4980	4980	4980	4980	0
239	20240408	152700	251946975	4980	4980	4980	4980	0
240	20240408	152600	251946975	4980	4980	4980	4980	0
241	20240408	152500	251946975	4980	4980	4980	4980	0
242	20240408	152400	251946975	4980	4980	4980	4980	0
243	20240408	152300	251946975	4980	4980	4980	4980	0
244	20240408	152200	251946975	4980	4980	4980	4980	0
245	20240408	152100	251946975	4980	4980	4980	4980	0
246	20240408	152000	251946975	4980	4980	4980	4980	0
247	20240408	151900	251946975	4980	4980	4980	4980	331
248	20240408	151800	250298595	4985	4985	4985	4985	0
249	20240408	151700	250298595	4985	4985	4985	4985	0
250	20240408	151600	250298595	4985	4985	4985	4985	0
251	20240408	151500	250298595	4985	4985	4985	4985	0
252	20240408	151400	250298595	4985	4985	4985	4985	170
253	20240408	151300	249451145	4980	4980	4980	4980	0
254	20240408	151200	249451145	4980	4980	4980	4980	0
255	20240408	151100	249451145	4980	4980	4980	4980	60
256	20240408	151000	249152345	4985	4985	4985	4985	0
257	20240408	150900	249152345	4985	4985	4985	4985	0
258	20240408	150800	249152345	4985	4985	4985	4985	0
259	20240408	150700	249152345	4985	4985	4985	4985	0
260	20240408	150600	249152345	4985	4985	4985	4985	0
261	20240408	150500	249152345	4985	4985	4985	4985	104
262	20240408	150400	248633905	4985	4985	4985	4985	27
263	20240408	150300	248499310	4985	4985	4985	4985	12
264	20240408	150200	248439490	4980	4980	4980	4980	0
265	20240408	150100	248439490	4980	4980	4980	4980	0
266	20240408	150000	248439490	4980	4980	4980	4980	200
267	20240408	145900	247443490	4980	4980	4980	4980	568
268	20240408	145800	244614850	4985	4985	4985	4985	0
269	20240408	145700	244614850	4985	4985	4985	4985	4
270	20240408	145600	244594910	4985	4985	4985	4985	0
271	20240408	145500	244594910	4985	4985	4985	4985	0
272	20240408	145400	244594910	4985	4985	4985	4985	0
273	20240408	145300	244594910	4985	4985	4985	4985	132
274	20240408	145200	243936890	4980	4980	4980	4980	101
275	20240408	145100	243433910	4980	4980	4980	4980	0
276	20240408	145000	243433910	4980	4980	4980	4980	0
277	20240408	144900	243433910	4980	4980	4980	4980	0
278	20240408	144800	243433910	4980	4980	4980	4980	95
279	20240408	144700	242960810	4985	4985	4985	4985	0
280	20240408	144600	242960810	4985	4985	4985	4985	0
281	20240408	144500	242960810	4985	4985	4985	4985	0
282	20240408	144400	242960810	4985	4985	4985	4985	0
283	20240408	144300	242960810	4985	4985	4985	4985	5
284	20240408	144200	242935885	4985	4985	4985	4985	18
285	20240408	144100	242846155	4980	4980	4980	4980	0
286	20240408	144000	242846155	4980	4980	4980	4980	0
287	20240408	143900	242846155	4980	4980	4980	4980	0
288	20240408	143800	242846155	4980	4980	4980	4980	0
289	20240408	143700	242846155	4980	4980	4980	4980	0
290	20240408	143600	242846155	4980	4980	4980	4980	638
291	20240408	143500	239668915	4995	4995	4995	4995	0
292	20240408	143400	239668915	4995	4995	4995	4995	0
293	20240408	143300	239668915	4995	4995	4995	4995	0
294	20240408	143200	239668915	4995	4995	4995	4995	0
295	20240408	143100	239668915	4995	4995	4995	4995	0
296	20240408	143000	239668915	4995	4995	4995	4995	4
297	20240408	142900	239648935	5000	5000	5000	5000	0
298	20240408	142800	239648935	5000	5000	5000	5000	0
299	20240408	142700	239648935	5000	5000	5000	5000	0
300	20240408	142600	239648935	5000	4985	5000	4985	40
301	20240408	142500	239449370	4985	4985	4985	4985	80
302	20240408	142400	239050570	4985	4985	4985	4985	20
303	20240408	142300	238950870	4985	4985	4985	4985	0
304	20240408	142200	238950870	4985	4985	4985	4985	0
305	20240408	142100	238950870	4985	4985	4985	4985	0
306	20240408	142000	238950870	4985	4985	4985	4985	0
307	20240408	141900	238950870	4985	4985	4985	4985	9
308	20240408	141800	238906005	4985	4985	4985	4985	0
309	20240408	141700	238906005	4985	4985	4985	4985	0
310	20240408	141600	238906005	4985	4985	4985	4985	0
311	20240408	141500	238906005	4985	4985	4985	4985	0
312	20240408	141400	238906005	4985	4985	4985	4985	1
313	20240408	141300	238901020	4985	4985	4985	4985	0
314	20240408	141200	238901020	4985	4985	4985	4985	0
315	20240408	141100	238901020	4985	4985	4985	4985	0
316	20240408	141000	238901020	4985	4985	4985	4985	0
317	20240408	140900	238901020	4985	4985	4985	4985	0
318	20240408	140800	238901020	4985	4985	4985	4985	0
319	20240408	140700	238901020	4985	4985	4985	4985	4
320	20240408	140600	238881080	4980	4980	4980	4980	71
321	20240408	140500	238527500	4980	4980	4980	4980	0
322	20240408	140400	238527500	4980	4980	4980	4980	0
323	20240408	140300	238527500	4980	4960	4980	4960	228
324	20240408	140200	237396540	4990	4990	4990	4990	0
325	20240408	140100	237396540	4990	4990	4990	4990	0
326	20240408	140000	237396540	4990	4990	4990	4990	0
327	20240408	135900	237396540	4990	4960	4990	4960	54
328	20240408	135800	237128580	4955	4955	4955	4955	0
329	20240408	135700	237128580	4955	4970	4970	4955	6287
330	20240408	135600	205948810	4980	4980	4980	4980	1045
331	20240408	135500	200744710	4985	4985	4985	4985	120
332	20240408	135400	200146510	4985	4985	4985	4985	0
333	20240408	135300	200146510	4985	4985	4985	4985	0
334	20240408	135200	200146510	4985	4985	4985	4985	30
335	20240408	135100	199996960	4995	4995	4995	4995	0
336	20240408	135000	199996960	4995	4995	4995	4995	0
337	20240408	134900	199996960	4995	4995	4995	4995	0
338	20240408	134800	199996960	4995	4995	4995	4995	0
339	20240408	134700	199996960	4995	4995	4995	4995	0
340	20240408	134600	199996960	4995	4995	4995	4995	0
341	20240408	134500	199996960	4995	4995	4995	4995	0
342	20240408	134400	199996960	4995	4995	4995	4995	0
343	20240408	134300	199996960	4995	4995	4995	4995	10
344	20240408	134200	199947010	4995	4995	4995	4995	0
345	20240408	134100	199947010	4995	4995	4995	4995	0
346	20240408	134000	199947010	4995	4995	4995	4995	0
347	20240408	133900	199947010	4995	4995	4995	4995	0
348	20240408	133800	199947010	4995	4995	4995	4995	0
349	20240408	133700	199947010	4995	4995	4995	4995	8
350	20240408	133600	199907050	4995	5000	5000	4995	811
351	20240408	133500	195854010	5000	5000	5000	5000	1
352	20240408	133400	195849010	5010	5010	5010	5010	0
353	20240408	133300	195849010	5010	5010	5010	5010	0
354	20240408	133200	195849010	5010	5010	5010	5010	0
355	20240408	133100	195849010	5010	5010	5010	5010	40
356	20240408	133000	195648610	5010	5010	5010	5010	0
357	20240408	132900	195648610	5010	5010	5010	5010	171
358	20240408	132800	194791900	5010	5010	5010	5010	0
359	20240408	132700	194791900	5010	5010	5010	5010	50
360	20240408	132600	194541400	5010	5010	5010	5010	0
361	20240408	132500	194541400	5010	5010	5010	5010	4
362	20240408	132400	194521360	5010	5010	5010	5010	0
363	20240408	132300	194521360	5010	5010	5010	5010	0
364	20240408	132200	194521360	5010	5010	5010	5010	18
365	20240408	132100	194431180	5010	5010	5010	5010	3
366	20240408	132000	194416150	5060	5060	5060	5060	0
367	20240408	131900	194416150	5060	5060	5060	5060	0
368	20240408	131800	194416150	5060	5060	5060	5060	149
369	20240408	131700	193662210	5060	5050	5060	5050	65
370	20240408	131600	193333620	5070	5060	5070	5060	7889
371	20240408	131500	153346470	5070	4980	5070	4980	2115
372	20240408	131400	142737590	4985	4965	4985	4965	293
373	20240408	131300	141281030	4950	4950	4950	4950	0
374	20240408	131200	141281030	4950	4950	4950	4950	0
375	20240408	131100	141281030	4950	4950	4950	4950	0
376	20240408	131000	141281030	4950	4950	4950	4950	16
377	20240408	130900	141201830	4950	4950	4950	4950	0
378	20240408	130800	141201830	4950	4950	4950	4945	10
379	20240408	130700	141152335	4950	4950	4950	4950	0
380	20240408	130600	141152335	4950	4955	4955	4950	1000
381	20240408	130500	136202325	4965	4965	4965	4965	0
382	20240408	130400	136202325	4965	4950	4965	4950	518
383	20240408	130300	133637955	4950	4955	4955	4950	2715
384	20240408	130200	120198690	4955	4955	4955	4955	0
385	20240408	130100	120198690	4955	4960	4960	4955	350
386	20240408	130000	118464240	4965	4965	4965	4965	0
387	20240408	125900	118464240	4965	4965	4965	4965	0
388	20240408	125800	118464240	4965	4965	4965	4965	1
389	20240408	125700	118459275	4965	4965	4965	4965	0
390	20240408	125600	118459275	4965	4965	4965	4965	0
391	20240408	125500	118459275	4965	4965	4965	4965	0
392	20240408	125400	118459275	4965	4965	4965	4965	0
393	20240408	125300	118459275	4965	4965	4965	4965	0
394	20240408	125200	118459275	4965	4965	4965	4965	0
395	20240408	125100	118459275	4965	4965	4965	4965	0
396	20240408	125000	118459275	4965	4965	4965	4965	0
397	20240408	124900	118459275	4965	4965	4965	4965	0
398	20240408	124800	118459275	4965	4960	4965	4960	2
399	20240408	124700	118449350	4965	4965	4965	4965	0
400	20240408	124600	118449350	4965	4965	4965	4965	0
401	20240408	124500	118449350	4965	4965	4965	4965	0
402	20240408	124400	118449350	4965	4965	4965	4965	3
403	20240408	124300	118434455	4960	4960	4960	4960	0
404	20240408	124200	118434455	4960	4960	4960	4960	0
405	20240408	124100	118434455	4960	4960	4960	4960	0
406	20240408	124000	118434455	4960	4960	4960	4960	0
407	20240408	123900	118434455	4960	4960	4960	4960	0
408	20240408	123800	118434455	4960	4960	4960	4960	0
409	20240408	123700	118434455	4960	4960	4960	4960	0
410	20240408	123600	118434455	4960	4960	4960	4960	1
411	20240408	123500	118429495	4960	4960	4960	4960	0
412	20240408	123400	118429495	4960	4960	4960	4960	0
413	20240408	123300	118429495	4960	4960	4960	4960	0
414	20240408	123200	118429495	4960	4960	4960	4960	0
415	20240408	123100	118429495	4960	4960	4960	4960	0
416	20240408	123000	118429495	4960	4960	4960	4960	63
417	20240408	122900	118117015	4960	4960	4960	4960	0
418	20240408	122800	118117015	4960	4960	4960	4960	0
419	20240408	122700	118117015	4960	4960	4960	4960	0
420	20240408	122600	118117015	4960	4960	4960	4960	3
421	20240408	122500	118102135	4965	4965	4965	4965	0
422	20240408	122400	118102135	4965	4965	4965	4965	0
423	20240408	122300	118102135	4965	4965	4965	4965	0
424	20240408	122200	118102135	4965	4965	4965	4965	1
425	20240408	122100	118097170	4965	4965	4965	4965	0
426	20240408	122000	118097170	4965	4965	4965	4965	0
427	20240408	121900	118097170	4965	4965	4965	4965	0
428	20240408	121800	118097170	4965	4965	4965	4965	0
429	20240408	121700	118097170	4965	4965	4965	4965	0
430	20240408	121600	118097170	4965	4965	4965	4965	0
431	20240408	121500	118097170	4965	4965	4965	4965	0
432	20240408	121400	118097170	4965	4965	4965	4965	0
433	20240408	121300	118097170	4965	4965	4965	4965	0
434	20240408	121200	118097170	4965	4965	4965	4965	0
435	20240408	121100	118097170	4965	4965	4965	4965	0
436	20240408	121000	118097170	4965	4965	4965	4965	0
437	20240408	120900	118097170	4965	4965	4965	4965	0
438	20240408	120800	118097170	4965	4965	4965	4965	0
439	20240408	120700	118097170	4965	4965	4965	4965	0
440	20240408	120600	118097170	4965	4965	4965	4965	0
441	20240408	120500	118097170	4965	4965	4965	4965	0
442	20240408	120400	118097170	4965	4965	4965	4965	4
443	20240408	120300	118077310	4970	4970	4970	4970	0
444	20240408	120200	118077310	4970	4970	4970	4970	31
445	20240408	120100	117923240	4970	4970	4970	4970	0
446	20240408	120000	117923240	4970	4970	4970	4970	0
447	20240408	115900	117923240	4970	4970	4970	4970	0
448	20240408	115800	117923240	4970	4970	4970	4970	0
449	20240408	115700	117923240	4970	4970	4970	4970	0
450	20240408	115600	117923240	4970	4970	4970	4970	0
451	20240408	115500	117923240	4970	4970	4970	4970	4
452	20240408	115400	117903360	4975	4975	4975	4975	5
453	20240408	115300	117878485	4980	4980	4980	4980	0
454	20240408	115200	117878485	4980	4980	4980	4980	0
455	20240408	115100	117878485	4980	4980	4980	4980	0
456	20240408	115000	117878485	4980	4980	4980	4980	0
457	20240408	114900	117878485	4980	4980	4980	4980	0
458	20240408	114800	117878485	4980	4980	4980	4980	0
459	20240408	114700	117878485	4980	4980	4980	4980	0
460	20240408	114600	117878485	4980	4980	4980	4980	0
461	20240408	114500	117878485	4980	4980	4980	4980	0
462	20240408	114400	117878485	4980	4980	4980	4980	0
463	20240408	114300	117878485	4980	4980	4980	4980	0
464	20240408	114200	117878485	4980	4980	4980	4980	0
465	20240408	114100	117878485	4980	4980	4980	4980	0
466	20240408	114000	117878485	4980	4980	4980	4980	0
467	20240408	113900	117878485	4980	4980	4980	4980	1
468	20240408	113800	117873505	4985	4985	4985	4985	0
469	20240408	113700	117873505	4985	4985	4985	4985	0
470	20240408	113600	117873505	4985	4985	4985	4985	0
471	20240408	113500	117873505	4985	4985	4985	4985	0
472	20240408	113400	117873505	4985	4985	4985	4985	0
473	20240408	113300	117873505	4985	4985	4985	4985	1
474	20240408	113200	117868520	4950	4950	4950	4950	0
475	20240408	113100	117868520	4950	4950	4950	4950	0
476	20240408	113000	117868520	4950	4950	4950	4950	0
477	20240408	112900	117868520	4950	4950	4950	4950	0
478	20240408	112800	117868520	4950	4950	4950	4950	0
479	20240408	112700	117868520	4950	4950	4950	4950	0
480	20240408	112600	117868520	4950	4950	4950	4950	0
481	20240408	112500	117868520	4950	4950	4950	4950	0
482	20240408	112400	117868520	4950	4950	4950	4950	0
483	20240408	112300	117868520	4950	4955	4955	4950	83
484	20240408	112200	117457600	4955	4955	4955	4955	0
485	20240408	112100	117457600	4955	4955	4955	4955	0
486	20240408	112000	117457600	4955	4955	4955	4955	11
487	20240408	111900	117403095	4955	4955	4955	4955	0
488	20240408	111800	117403095	4955	4955	4955	4955	0
489	20240408	111700	117403095	4955	4955	4955	4955	0
490	20240408	111600	117403095	4955	4955	4955	4955	0
491	20240408	111500	117403095	4955	4955	4955	4955	244
492	20240408	111400	116194075	4955	4955	4955	4955	0
493	20240408	111300	116194075	4955	4955	4955	4955	0
494	20240408	111200	116194075	4955	4955	4955	4955	0
495	20240408	111100	116194075	4955	4955	4955	4955	0
496	20240408	111000	116194075	4955	4955	4955	4955	0
497	20240408	110900	116194075	4955	4955	4955	4955	25
498	20240408	110800	116070200	4955	4955	4955	4955	0
499	20240408	110700	116070200	4955	4955	4955	4955	0
500	20240408	110600	116070200	4955	4955	4955	4955	0
501	20240408	110500	116070200	4955	4955	4955	4955	0
502	20240408	110400	116070200	4955	4955	4955	4955	19
503	20240408	110300	115976055	4990	4990	4990	4990	0
504	20240408	110200	115976055	4990	4990	4990	4990	0
505	20240408	110100	115976055	4990	4990	4990	4990	0
506	20240408	110000	115976055	4990	4990	4990	4990	0
507	20240408	105900	115976055	4990	4960	4990	4950	5022
508	20240408	105800	91096510	4960	4960	4960	4960	0
509	20240408	105700	91096510	4960	4960	4960	4960	0
510	20240408	105600	91096510	4960	4960	4960	4960	0
511	20240408	105500	91096510	4960	4960	4960	4960	0
512	20240408	105400	91096510	4960	4960	4960	4960	0
513	20240408	105300	91096510	4960	4960	4960	4960	0
514	20240408	105200	91096510	4960	4965	4965	4960	10
515	20240408	105100	91046905	4960	4960	4960	4960	0
516	20240408	105000	91046905	4960	4960	4960	4960	10
517	20240408	104900	90997305	4960	4960	4960	4960	0
518	20240408	104800	90997305	4960	4960	4960	4960	0
519	20240408	104700	90997305	4960	4960	4960	4960	0
520	20240408	104600	90997305	4960	4960	4960	4960	0
521	20240408	104500	90997305	4960	4960	4960	4960	0
522	20240408	104400	90997305	4960	4960	4960	4960	0
523	20240408	104300	90997305	4960	4960	4960	4960	0
524	20240408	104200	90997305	4960	4960	4960	4960	0
525	20240408	104100	90997305	4960	4960	4960	4960	0
526	20240408	104000	90997305	4960	4960	4960	4960	0
527	20240408	103900	90997305	4960	4960	4960	4960	0
528	20240408	103800	90997305	4960	4960	4960	4960	0
529	20240408	103700	90997305	4960	4960	4960	4960	0
530	20240408	103600	90997305	4960	4960	4960	4960	0
531	20240408	103500	90997305	4960	4960	4960	4960	0
532	20240408	103400	90997305	4960	4970	4970	4960	2266
533	20240408	103300	79753920	4970	4970	4970	4970	0
534	20240408	103200	79753920	4970	4970	4970	4970	0
535	20240408	103100	79753920	4970	4970	4970	4970	0
536	20240408	103000	79753920	4970	4970	4970	4970	0
537	20240408	102900	79753920	4970	4970	4970	4970	0
538	20240408	102800	79753920	4970	4975	4975	4970	65
539	20240408	102700	79430840	4975	4975	4975	4975	19
540	20240408	102600	79336315	4990	4990	4990	4990	1
541	20240408	102500	79331325	4970	4970	4970	4970	0
542	20240408	102400	79331325	4970	4970	4970	4970	0
543	20240408	102300	79331325	4970	4970	4970	4970	0
544	20240408	102200	79331325	4970	4970	4970	4970	0
545	20240408	102100	79331325	4970	4970	4970	4970	0
546	20240408	102000	79331325	4970	4970	4970	4970	0
547	20240408	101900	79331325	4970	4970	4970	4970	25
548	20240408	101800	79207075	4980	4980	4980	4980	0
549	20240408	101700	79207075	4980	4980	4980	4980	36
550	20240408	101600	79027795	4980	4980	4980	4980	0
551	20240408	101500	79027795	4980	4980	4980	4980	64
552	20240408	101400	78709075	4980	4980	4980	4980	0
553	20240408	101300	78709075	4980	4980	4980	4980	0
554	20240408	101200	78709075	4980	4980	4980	4980	0
555	20240408	101100	78709075	4980	4980	4980	4980	1
556	20240408	101000	78704095	4990	4990	4990	4990	1
557	20240408	100900	78699105	4990	4990	4990	4990	0
558	20240408	100800	78699105	4990	4990	4990	4990	0
559	20240408	100700	78699105	4990	4990	4990	4990	0
560	20240408	100600	78699105	4990	4990	4990	4990	2
561	20240408	100500	78689125	4960	4960	4960	4960	718
562	20240408	100400	75127845	4990	4990	4990	4990	0
563	20240408	100300	75127845	4990	4990	4990	4990	0
564	20240408	100200	75127845	4990	4990	4990	4990	0
565	20240408	100100	75127845	4990	4990	4990	4990	0
566	20240408	100000	75127845	4990	4990	4990	4990	2
567	20240408	095900	75117865	4965	4965	4965	4965	708
568	20240408	095800	71602645	4965	4965	4965	4965	0
569	20240408	095700	71602645	4965	4965	4965	4965	0
570	20240408	095600	71602645	4965	4965	4965	4965	0
571	20240408	095500	71602645	4965	4965	4965	4965	0
572	20240408	095400	71602645	4965	4965	4965	4965	0
573	20240408	095300	71602645	4965	4965	4965	4965	0
574	20240408	095200	71602645	4965	4965	4965	4965	165
575	20240408	095100	70783420	4965	4970	4970	4965	200
576	20240408	095000	69790305	4965	4965	4965	4965	0
577	20240408	094900	69790305	4965	4965	4965	4965	0
578	20240408	094800	69790305	4965	4965	4965	4965	0
579	20240408	094700	69790305	4965	4965	4965	4965	0
580	20240408	094600	69790305	4965	4970	4970	4965	5
581	20240408	094500	69765475	4965	4965	4965	4965	0
582	20240408	094400	69765475	4965	4965	4965	4965	0
583	20240408	094300	69765475	4965	4970	4970	4965	200
584	20240408	094200	68771775	4990	4990	4990	4990	1000
585	20240408	094100	63781775	4970	4970	4970	4970	7
586	20240408	094000	63746985	4970	4970	4970	4970	263
587	20240408	093900	62439875	4970	4970	4970	4970	0
588	20240408	093800	62439875	4970	4965	4970	4965	84
589	20240408	093700	62022795	4970	4970	4970	4970	726
590	20240408	093600	58414575	4970	4970	4970	4970	406
591	20240408	093500	56396755	4970	4970	4970	4970	2222
592	20240408	093400	45353415	4965	4965	4965	4965	350
593	20240408	093300	43615665	4965	4965	4965	4965	0
594	20240408	093200	43615665	4965	4965	4965	4965	0
595	20240408	093100	43615665	4965	4965	4965	4965	0
596	20240408	093000	43615665	4965	4985	4985	4965	109
597	20240408	092900	43073720	4985	4985	4985	4985	0
598	20240408	092800	43073720	4985	4985	4985	4985	1
599	20240408	092700	43068735	4980	4980	4980	4980	0
600	20240408	092600	43068735	4980	4980	4980	4980	0
601	20240408	092500	43068735	4980	4980	4980	4980	18
602	20240408	092400	42979095	4990	4990	4990	4990	0
603	20240408	092300	42979095	4990	4975	4990	4965	227
604	20240408	092200	41851285	4975	4975	4975	4975	0
605	20240408	092100	41851285	4975	4975	4975	4975	0
606	20240408	092000	41851285	4975	4975	4975	4975	400
607	20240408	091900	39861285	4975	4980	4980	4975	341
608	20240408	091800	38164260	4990	4990	4990	4990	0
609	20240408	091700	38164260	4990	4990	4990	4990	0
610	20240408	091600	38164260	4990	4990	4990	4990	3000
611	20240408	091500	23194260	4985	4995	4995	4985	3921
612	20240408	091400	3642870	4995	4995	4995	4995	0
613	20240408	091300	3642870	4995	4995	4995	4995	54
614	20240408	091200	3373140	4995	5000	5000	4995	106
615	20240408	091100	2843165	4990	4990	4990	4990	0
616	20240408	091000	2843165	4990	4990	4990	4990	13
617	20240408	090900	2778295	4990	4990	4990	4990	13
618	20240408	090800	2713425	4995	4995	4995	4995	51
619	20240408	090700	2458680	5000	5000	5000	5000	1
620	20240408	090600	2453680	5000	5000	5000	5000	2
621	20240408	090500	2443680	4995	5000	5000	4995	484
622	20240408	090400	25100	5020	5020	5020	5020	1
623	20240408	090300	20080	5020	5020	5020	5020	0
624	20240408	090200	20080	5020	5020	5020	5020	0
625	20240408	090100	20080	5020	5020	5020	5020	0
626	20240408	090000	20080	5020	5020	5020	5020	4