KissMeData/053260/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	192400	42302270	5000	5000	5000	5000	810
3	20240409	192300	42302270	5000	5000	5000	5000	0
4	20240409	192200	42302270	5000	5000	5000	5000	0
5	20240409	192100	42302270	5000	5000	5000	5000	0
6	20240409	192000	42302270	5000	5000	5000	5000	0
7	20240409	191900	42302270	5000	5000	5000	5000	0
8	20240409	191800	42302270	5000	5000	5000	5000	0
9	20240409	191700	42302270	5000	5000	5000	5000	0
10	20240409	191600	42302270	5000	5000	5000	5000	0
11	20240409	191500	42302270	5000	5000	5000	5000	0
12	20240409	191400	42302270	5000	5000	5000	5000	0
13	20240409	191300	42302270	5000	5000	5000	5000	0
14	20240409	191200	42302270	5000	5000	5000	5000	0
15	20240409	191100	42302270	5000	5000	5000	5000	0
16	20240409	191000	42302270	5000	5000	5000	5000	0
17	20240409	190900	42302270	5000	5000	5000	5000	0
18	20240409	190800	42302270	5000	5000	5000	5000	0
19	20240409	190700	42302270	5000	5000	5000	5000	0
20	20240409	190600	42302270	5000	5000	5000	5000	0
21	20240409	190500	42302270	5000	5000	5000	5000	0
22	20240409	190400	42302270	5000	5000	5000	5000	0
23	20240409	190300	42302270	5000	5000	5000	5000	0
24	20240409	190200	42302270	5000	5000	5000	5000	0
25	20240409	190100	42302270	5000	5000	5000	5000	0
26	20240409	190000	42302270	5000	5000	5000	5000	0
27	20240409	185900	42302270	5000	5000	5000	5000	0
28	20240409	185800	42302270	5000	5000	5000	5000	0
29	20240409	185700	42302270	5000	5000	5000	5000	0
30	20240409	185600	42302270	5000	5000	5000	5000	0
31	20240409	185500	42302270	5000	5000	5000	5000	0
32	20240409	185400	42302270	5000	5000	5000	5000	810
33	20240409	185300	42302270	5000	5000	5000	5000	0
34	20240409	185200	42302270	5000	5000	5000	5000	0
35	20240409	185100	42302270	5000	5000	5000	5000	0
36	20240409	185000	42302270	5000	5000	5000	5000	0
37	20240409	184900	42302270	5000	5000	5000	5000	0
38	20240409	184800	42302270	5000	5000	5000	5000	0
39	20240409	184700	42302270	5000	5000	5000	5000	0
40	20240409	184600	42302270	5000	5000	5000	5000	0
41	20240409	184500	42302270	5000	5000	5000	5000	0
42	20240409	184400	42302270	5000	5000	5000	5000	0
43	20240409	184300	42302270	5000	5000	5000	5000	0
44	20240409	184200	42302270	5000	5000	5000	5000	0
45	20240409	184100	42302270	5000	5000	5000	5000	0
46	20240409	184000	42302270	5000	5000	5000	5000	0
47	20240409	183900	42302270	5000	5000	5000	5000	0
48	20240409	183800	42302270	5000	5000	5000	5000	0
49	20240409	183700	42302270	5000	5000	5000	5000	0
50	20240409	183600	42302270	5000	5000	5000	5000	0
51	20240409	183500	42302270	5000	5000	5000	5000	0
52	20240409	183400	42302270	5000	5000	5000	5000	0
53	20240409	183300	42302270	5000	5000	5000	5000	0
54	20240409	183200	42302270	5000	5000	5000	5000	0
55	20240409	183100	42302270	5000	5000	5000	5000	0
56	20240409	183000	42302270	5000	5000	5000	5000	0
57	20240409	182900	42302270	5000	5000	5000	5000	0
58	20240409	182800	42302270	5000	5000	5000	5000	0
59	20240409	182700	42302270	5000	5000	5000	5000	0
60	20240409	182600	42302270	5000	5000	5000	5000	0
61	20240409	182500	42302270	5000	5000	5000	5000	0
62	20240409	182400	42302270	5000	5000	5000	5000	810
63	20240409	182300	42302270	5000	5000	5000	5000	0
64	20240409	182200	42302270	5000	5000	5000	5000	0
65	20240409	182100	42302270	5000	5000	5000	5000	0
66	20240409	182000	42302270	5000	5000	5000	5000	0
67	20240409	181900	42302270	5000	5000	5000	5000	0
68	20240409	181800	42302270	5000	5000	5000	5000	0
69	20240409	181700	42302270	5000	5000	5000	5000	0
70	20240409	181600	42302270	5000	5000	5000	5000	0
71	20240409	181500	42302270	5000	5000	5000	5000	0
72	20240409	181400	42302270	5000	5000	5000	5000	0
73	20240409	181300	42302270	5000	5000	5000	5000	0
74	20240409	181200	42302270	5000	5000	5000	5000	0
75	20240409	181100	42302270	5000	5000	5000	5000	0
76	20240409	181000	42302270	5000	5000	5000	5000	0
77	20240409	180900	42302270	5000	5000	5000	5000	0
78	20240409	180800	42302270	5000	5000	5000	5000	0
79	20240409	180700	42302270	5000	5000	5000	5000	0
80	20240409	180600	42302270	5000	5000	5000	5000	0
81	20240409	180500	42302270	5000	5000	5000	5000	0
82	20240409	180400	42302270	5000	5000	5000	5000	0
83	20240409	180300	42302270	5000	5000	5000	5000	0
84	20240409	180200	42302270	5000	5000	5000	5000	0
85	20240409	180100	42302270	5000	5000	5000	5000	0
86	20240409	180000	42302270	5000	5000	5000	5000	0
87	20240409	175900	42302270	5000	5000	5000	5000	0
88	20240409	175800	42302270	5000	5000	5000	5000	0
89	20240409	175700	42302270	5000	5000	5000	5000	0
90	20240409	175600	42302270	5000	5000	5000	5000	0
91	20240409	175500	42302270	5000	5000	5000	5000	0
92	20240409	175400	42302270	5000	5000	5000	5000	810
93	20240409	175300	42302270	5000	5000	5000	5000	0
94	20240409	175200	42302270	5000	5000	5000	5000	0
95	20240409	175100	42302270	5000	5000	5000	5000	0
96	20240409	175000	42302270	5000	5000	5000	5000	0
97	20240409	174900	42302270	5000	5000	5000	5000	0
98	20240409	174800	42302270	5000	5000	5000	5000	0
99	20240409	174700	42302270	5000	5000	5000	5000	0
100	20240409	174600	42302270	5000	5000	5000	5000	0
101	20240409	174500	42302270	5000	5000	5000	5000	0
102	20240409	174400	42302270	5000	5000	5000	5000	0
103	20240409	174300	42302270	5000	5000	5000	5000	0
104	20240409	174200	42302270	5000	5000	5000	5000	0
105	20240409	174100	42302270	5000	5000	5000	5000	0
106	20240409	174000	42302270	5000	5000	5000	5000	0
107	20240409	173900	42302270	5000	5000	5000	5000	0
108	20240409	173800	42302270	5000	5000	5000	5000	0
109	20240409	173700	42302270	5000	5000	5000	5000	0
110	20240409	173600	42302270	5000	5000	5000	5000	0
111	20240409	173500	42302270	5000	5000	5000	5000	0
112	20240409	173400	42302270	5000	5000	5000	5000	0
113	20240409	173300	42302270	5000	5000	5000	5000	0
114	20240409	173200	42302270	5000	5000	5000	5000	0
115	20240409	173100	42302270	5000	5000	5000	5000	0
116	20240409	173000	42302270	5000	5000	5000	5000	0
117	20240409	172900	42302270	5000	5000	5000	5000	0
118	20240409	172800	42302270	5000	5000	5000	5000	0
119	20240409	172700	42302270	5000	5000	5000	5000	0
120	20240409	172600	42302270	5000	5000	5000	5000	0
121	20240409	172500	42302270	5000	5000	5000	5000	0
122	20240409	172400	42302270	5000	5000	5000	5000	810
123	20240409	172300	42302270	5000	5000	5000	5000	0
124	20240409	172200	42302270	5000	5000	5000	5000	0
125	20240409	172100	42302270	5000	5000	5000	5000	0
126	20240409	172000	42302270	5000	5000	5000	5000	0
127	20240409	171900	42302270	5000	5000	5000	5000	0
128	20240409	171800	42302270	5000	5000	5000	5000	0
129	20240409	171700	42302270	5000	5000	5000	5000	0
130	20240409	171600	42302270	5000	5000	5000	5000	0
131	20240409	171500	42302270	5000	5000	5000	5000	0
132	20240409	171400	42302270	5000	5000	5000	5000	0
133	20240409	171300	42302270	5000	5000	5000	5000	0
134	20240409	171200	42302270	5000	5000	5000	5000	0
135	20240409	171100	42302270	5000	5000	5000	5000	0
136	20240409	171000	42302270	5000	5000	5000	5000	0
137	20240409	170900	42302270	5000	5000	5000	5000	0
138	20240409	170800	42302270	5000	5000	5000	5000	0
139	20240409	170700	42302270	5000	5000	5000	5000	0
140	20240409	170600	42302270	5000	5000	5000	5000	0
141	20240409	170500	42302270	5000	5000	5000	5000	0
142	20240409	170400	42302270	5000	5000	5000	5000	0
143	20240409	170300	42302270	5000	5000	5000	5000	0
144	20240409	170200	42302270	5000	5000	5000	5000	0
145	20240409	170100	42302270	5000	5000	5000	5000	0
146	20240409	170000	42302270	5000	5000	5000	5000	0
147	20240409	165900	42302270	5000	5000	5000	5000	0
148	20240409	165800	42302270	5000	5000	5000	5000	0
149	20240409	165700	42302270	5000	5000	5000	5000	0
150	20240409	165600	42302270	5000	5000	5000	5000	0
151	20240409	165500	42302270	5000	5000	5000	5000	0
152	20240409	165400	42302270	5000	5000	5000	5000	810
153	20240409	165300	42302270	5000	5000	5000	5000	0
154	20240409	165200	42302270	5000	5000	5000	5000	0
155	20240409	165100	42302270	5000	5000	5000	5000	0
156	20240409	165000	42302270	5000	5000	5000	5000	0
157	20240409	164900	42302270	5000	5000	5000	5000	0
158	20240409	164800	42302270	5000	5000	5000	5000	0
159	20240409	164700	42302270	5000	5000	5000	5000	0
160	20240409	164600	42302270	5000	5000	5000	5000	0
161	20240409	164500	42302270	5000	5000	5000	5000	0
162	20240409	164400	42302270	5000	5000	5000	5000	0
163	20240409	164300	42302270	5000	5000	5000	5000	0
164	20240409	164200	42302270	5000	5000	5000	5000	0
165	20240409	164100	42302270	5000	5000	5000	5000	0
166	20240409	164000	42302270	5000	5000	5000	5000	0
167	20240409	163900	42302270	5000	5000	5000	5000	0
168	20240409	163800	42302270	5000	5000	5000	5000	0
169	20240409	163700	42302270	5000	5000	5000	5000	0
170	20240409	163600	42302270	5000	5000	5000	5000	0
171	20240409	163500	42302270	5000	5000	5000	5000	0
172	20240409	163400	42302270	5000	5000	5000	5000	0
173	20240409	163300	42302270	5000	5000	5000	5000	0
174	20240409	163200	42302270	5000	5000	5000	5000	0
175	20240409	163100	42302270	5000	5000	5000	5000	0
176	20240409	163000	42302270	5000	5000	5000	5000	0
177	20240409	162900	42302270	5000	5000	5000	5000	0
178	20240409	162800	42302270	5000	5000	5000	5000	0
179	20240409	162700	42302270	5000	5000	5000	5000	0
180	20240409	162600	42302270	5000	5000	5000	5000	0
181	20240409	162500	42302270	5000	5000	5000	5000	0
182	20240409	162400	42302270	5000	5000	5000	5000	810
183	20240409	162300	42302270	5000	5000	5000	5000	0
184	20240409	162200	42302270	5000	5000	5000	5000	0
185	20240409	162100	42302270	5000	5000	5000	5000	0
186	20240409	162000	42302270	5000	5000	5000	5000	0
187	20240409	161900	42302270	5000	5000	5000	5000	0
188	20240409	161800	42302270	5000	5000	5000	5000	0
189	20240409	161700	42302270	5000	5000	5000	5000	0
190	20240409	161600	42302270	5000	5000	5000	5000	0
191	20240409	161500	42302270	5000	5000	5000	5000	0
192	20240409	161400	42302270	5000	5000	5000	5000	0
193	20240409	161300	42302270	5000	5000	5000	5000	0
194	20240409	161200	42302270	5000	5000	5000	5000	0
195	20240409	161100	42302270	5000	5000	5000	5000	0
196	20240409	161000	42302270	5000	5000	5000	5000	0
197	20240409	160900	42302270	5000	5000	5000	5000	0
198	20240409	160800	42302270	5000	5000	5000	5000	0
199	20240409	160700	42302270	5000	5000	5000	5000	0
200	20240409	160600	42302270	5000	5000	5000	5000	0
201	20240409	160500	42302270	5000	5000	5000	5000	0
202	20240409	160400	42302270	5000	5000	5000	5000	0
203	20240409	160300	42302270	5000	5000	5000	5000	0
204	20240409	160200	42302270	5000	5000	5000	5000	0
205	20240409	160100	42302270	5000	5000	5000	5000	0
206	20240409	160000	42302270	5000	5000	5000	5000	0
207	20240409	155900	42302270	5000	5000	5000	5000	0
208	20240409	155800	42302270	5000	5000	5000	5000	0
209	20240409	155700	42302270	5000	5000	5000	5000	0
210	20240409	155600	42302270	5000	5000	5000	5000	0
211	20240409	155500	42302270	5000	5000	5000	5000	0
212	20240409	155400	42302270	5000	5000	5000	5000	810
213	20240409	155300	42302270	5000	5000	5000	5000	0
214	20240409	155200	42302270	5000	5000	5000	5000	0
215	20240409	155100	42302270	5000	5000	5000	5000	0
216	20240409	155000	42302270	5000	5000	5000	5000	0
217	20240409	154900	42302270	5000	5000	5000	5000	0
218	20240409	154800	42302270	5000	5000	5000	5000	0
219	20240409	154700	42302270	5000	5000	5000	5000	0
220	20240409	154600	42302270	5000	5000	5000	5000	0
221	20240409	154500	42302270	5000	5000	5000	5000	0
222	20240409	154400	42302270	5000	5000	5000	5000	0
223	20240409	154300	42302270	5000	5000	5000	5000	0
224	20240409	154200	42302270	5000	5000	5000	5000	0
225	20240409	154100	42302270	5000	5000	5000	5000	0
226	20240409	154000	42302270	5000	5000	5000	5000	0
227	20240409	153900	42302270	5000	5000	5000	5000	0
228	20240409	153800	42302270	5000	5000	5000	5000	0
229	20240409	153700	42302270	5000	5000	5000	5000	0
230	20240409	153600	42302270	5000	5000	5000	5000	0
231	20240409	153500	42302270	5000	5000	5000	5000	0
232	20240409	153400	42302270	5000	5000	5000	5000	0
233	20240409	153300	42302270	5000	5000	5000	5000	0
234	20240409	153200	42302270	5000	5000	5000	5000	0
235	20240409	153100	42302270	5000	5000	5000	5000	0
236	20240409	153000	42302270	5000	5000	5000	5000	810
237	20240409	152900	38252270	4995	4995	4995	4995	0
238	20240409	152800	38252270	4995	4995	4995	4995	0
239	20240409	152700	38252270	4995	4995	4995	4995	0
240	20240409	152600	38252270	4995	4995	4995	4995	0
241	20240409	152500	38252270	4995	4995	4995	4995	0
242	20240409	152400	38252270	4995	4995	4995	4995	0
243	20240409	152300	38252270	4995	4995	4995	4995	0
244	20240409	152200	38252270	4995	4995	4995	4995	0
245	20240409	152100	38252270	4995	4995	4995	4995	0
246	20240409	152000	38252270	4995	4995	4995	4995	0
247	20240409	151900	38252270	4995	4995	4995	4995	1
248	20240409	151800	38247275	5000	5000	5000	5000	0
249	20240409	151700	38247275	5000	5000	5000	5000	0
250	20240409	151600	38247275	5000	5000	5000	5000	1
251	20240409	151500	38242275	4980	4980	4980	4980	0
252	20240409	151400	38242275	4980	4980	4980	4980	2
253	20240409	151300	38232315	5000	4995	5000	4995	3
254	20240409	151200	38217325	4980	4985	4985	4980	171
255	20240409	151100	37365715	4995	4995	4995	4995	0
256	20240409	151000	37365715	4995	4995	4995	4995	3
257	20240409	150900	37350730	4995	4995	4995	4995	0
258	20240409	150800	37350730	4995	4995	4995	4995	0
259	20240409	150700	37350730	4995	4995	4995	4995	0
260	20240409	150600	37350730	4995	4995	4995	4995	9
261	20240409	150500	37305775	5000	5000	5000	5000	0
262	20240409	150400	37305775	5000	5000	5000	5000	0
263	20240409	150300	37305775	5000	5000	5000	5000	0
264	20240409	150200	37305775	5000	5000	5000	5000	0
265	20240409	150100	37305775	5000	5000	5000	5000	0
266	20240409	150000	37305775	5000	5000	5000	5000	0
267	20240409	145900	37305775	5000	5000	5000	5000	0
268	20240409	145800	37305775	5000	5000	5000	5000	0
269	20240409	145700	37305775	5000	5000	5000	5000	0
270	20240409	145600	37305775	5000	5000	5000	5000	0
271	20240409	145500	37305775	5000	5000	5000	5000	0
272	20240409	145400	37305775	5000	5000	5000	5000	1
273	20240409	145300	37300775	4980	4980	4980	4980	0
274	20240409	145200	37300775	4980	4980	4980	4980	0
275	20240409	145100	37300775	4980	4980	4980	4980	0
276	20240409	145000	37300775	4980	4980	4980	4980	0
277	20240409	144900	37300775	4980	4980	4980	4980	0
278	20240409	144800	37300775	4980	4980	4980	4980	0
279	20240409	144700	37300775	4980	4980	4980	4980	0
280	20240409	144600	37300775	4980	4980	4980	4980	0
281	20240409	144500	37300775	4980	4980	4980	4980	0
282	20240409	144400	37300775	4980	4980	4980	4980	0
283	20240409	144300	37300775	4980	4980	4980	4980	0
284	20240409	144200	37300775	4980	4980	4980	4980	0
285	20240409	144100	37300775	4980	4980	4980	4980	0
286	20240409	144000	37300775	4980	4980	4980	4980	0
287	20240409	143900	37300775	4980	4980	4980	4980	0
288	20240409	143800	37300775	4980	4980	4980	4980	1
289	20240409	143700	37295795	4980	4980	4980	4980	0
290	20240409	143600	37295795	4980	4980	4980	4980	0
291	20240409	143500	37295795	4980	4980	4980	4980	0
292	20240409	143400	37295795	4980	4980	4980	4980	0
293	20240409	143300	37295795	4980	4980	4980	4980	0
294	20240409	143200	37295795	4980	4980	4980	4980	0
295	20240409	143100	37295795	4980	4980	4980	4980	0
296	20240409	143000	37295795	4980	4980	4980	4980	15
297	20240409	142900	37221095	5000	5000	5000	5000	0
298	20240409	142800	37221095	5000	5000	5000	5000	0
299	20240409	142700	37221095	5000	5000	5000	5000	0
300	20240409	142600	37221095	5000	5000	5000	5000	0
301	20240409	142500	37221095	5000	5000	5000	5000	0
302	20240409	142400	37221095	5000	5000	5000	5000	0
303	20240409	142300	37221095	5000	5000	5000	5000	0
304	20240409	142200	37221095	5000	4990	5000	4990	2
305	20240409	142100	37211105	4990	4990	4990	4990	2
306	20240409	142000	37201125	4990	4990	4990	4990	0
307	20240409	141900	37201125	4990	4990	4990	4990	0
308	20240409	141800	37201125	4990	4990	4990	4990	0
309	20240409	141700	37201125	4990	4990	4990	4990	0
310	20240409	141600	37201125	4990	4990	4990	4990	0
311	20240409	141500	37201125	4990	4990	4990	4990	0
312	20240409	141400	37201125	4990	4990	4990	4990	0
313	20240409	141300	37201125	4990	4990	4990	4990	0
314	20240409	141200	37201125	4990	4980	4990	4980	115
315	20240409	141100	36627875	4990	4990	4990	4990	0
316	20240409	141000	36627875	4990	4990	4990	4990	0
317	20240409	140900	36627875	4990	4990	4990	4990	0
318	20240409	140800	36627875	4990	4990	4990	4990	2
319	20240409	140700	36617895	4990	4990	4990	4990	0
320	20240409	140600	36617895	4990	4990	4990	4990	0
321	20240409	140500	36617895	4990	4990	4990	4990	436
322	20240409	140400	34442255	4980	4980	4980	4980	0
323	20240409	140300	34442255	4980	4980	4980	4980	0
324	20240409	140200	34442255	4980	4980	4980	4980	0
325	20240409	140100	34442255	4980	4980	4980	4980	170
326	20240409	140000	33595655	4990	4990	4990	4990	20
327	20240409	135900	33495855	4990	4990	4990	4990	0
328	20240409	135800	33495855	4990	4985	4990	4985	282
329	20240409	135700	32090060	4980	4980	4980	4980	0
330	20240409	135600	32090060	4980	4980	4980	4980	0
331	20240409	135500	32090060	4980	4980	4980	4980	0
332	20240409	135400	32090060	4980	4980	4980	4980	0
333	20240409	135300	32090060	4980	4980	4980	4980	0
334	20240409	135200	32090060	4980	4980	4980	4980	0
335	20240409	135100	32090060	4980	4980	4980	4980	0
336	20240409	135000	32090060	4980	4980	4980	4980	0
337	20240409	134900	32090060	4980	4980	4980	4980	0
338	20240409	134800	32090060	4980	4980	4980	4980	0
339	20240409	134700	32090060	4980	4980	4980	4980	0
340	20240409	134600	32090060	4980	4980	4980	4980	0
341	20240409	134500	32090060	4980	4980	4980	4980	0
342	20240409	134400	32090060	4980	4980	4980	4980	0
343	20240409	134300	32090060	4980	4980	4980	4980	0
344	20240409	134200	32090060	4980	4980	4980	4980	0
345	20240409	134100	32090060	4980	4980	4980	4980	226
346	20240409	134000	30964580	4980	4980	4980	4980	0
347	20240409	133900	30964580	4980	4980	4980	4980	0
348	20240409	133800	30964580	4980	4980	4980	4980	0
349	20240409	133700	30964580	4980	4980	4980	4980	0
350	20240409	133600	30964580	4980	4980	4980	4980	0
351	20240409	133500	30964580	4980	4980	4980	4980	0
352	20240409	133400	30964580	4980	4980	4980	4980	226
353	20240409	133300	29839100	4980	4980	4980	4980	0
354	20240409	133200	29839100	4980	4980	4980	4980	0
355	20240409	133100	29839100	4980	4980	4980	4980	50
356	20240409	133000	29590100	4980	4980	4980	4980	0
357	20240409	132900	29590100	4980	4980	4980	4980	22
358	20240409	132800	29480540	4985	4985	4985	4985	0
359	20240409	132700	29480540	4985	4985	4985	4985	0
360	20240409	132600	29480540	4985	4985	4985	4985	0
361	20240409	132500	29480540	4985	4985	4985	4985	0
362	20240409	132400	29480540	4985	4985	4985	4985	0
363	20240409	132300	29480540	4985	4985	4985	4985	0
364	20240409	132200	29480540	4985	4985	4985	4985	0
365	20240409	132100	29480540	4985	4985	4985	4985	0
366	20240409	132000	29480540	4985	4985	4985	4985	0
367	20240409	131900	29480540	4985	4985	4985	4985	0
368	20240409	131800	29480540	4985	4985	4985	4985	0
369	20240409	131700	29480540	4985	4985	4985	4985	0
370	20240409	131600	29480540	4985	4985	4985	4985	0
371	20240409	131500	29480540	4985	4985	4985	4985	1
372	20240409	131400	29475555	4985	4985	4985	4985	0
373	20240409	131300	29475555	4985	4985	4985	4985	0
374	20240409	131200	29475555	4985	4985	4985	4985	0
375	20240409	131100	29475555	4985	4985	4985	4985	0
376	20240409	131000	29475555	4985	4985	4985	4985	0
377	20240409	130900	29475555	4985	4985	4985	4985	0
378	20240409	130800	29475555	4985	4985	4985	4985	0
379	20240409	130700	29475555	4985	4985	4985	4985	0
380	20240409	130600	29475555	4985	4985	4985	4985	0
381	20240409	130500	29475555	4985	4985	4985	4985	0
382	20240409	130400	29475555	4985	4985	4985	4985	0
383	20240409	130300	29475555	4985	4985	4985	4985	1
384	20240409	130200	29470570	4980	4980	4980	4980	0
385	20240409	130100	29470570	4980	4980	4980	4980	0
386	20240409	130000	29470570	4980	4980	4980	4980	0
387	20240409	125900	29470570	4980	4980	4980	4980	0
388	20240409	125800	29470570	4980	4980	4980	4980	0
389	20240409	125700	29470570	4980	4980	4980	4980	0
390	20240409	125600	29470570	4980	4980	4980	4980	0
391	20240409	125500	29470570	4980	4980	4980	4980	0
392	20240409	125400	29470570	4980	4980	4980	4980	0
393	20240409	125300	29470570	4980	4980	4980	4980	0
394	20240409	125200	29470570	4980	4980	4980	4980	200
395	20240409	125100	28474570	5000	5000	5000	5000	0
396	20240409	125000	28474570	5000	5000	5000	5000	2
397	20240409	124900	28464570	4980	4980	4980	4980	0
398	20240409	124800	28464570	4980	4980	4980	4980	0
399	20240409	124700	28464570	4980	4980	4980	4980	0
400	20240409	124600	28464570	4980	4980	4980	4980	0
401	20240409	124500	28464570	4980	4980	4980	4980	0
402	20240409	124400	28464570	4980	4980	4980	4980	0
403	20240409	124300	28464570	4980	4980	4980	4980	189
404	20240409	124200	27523350	5000	5000	5000	5000	0
405	20240409	124100	27523350	5000	5000	5000	5000	0
406	20240409	124000	27523350	5000	5000	5000	5000	0
407	20240409	123900	27523350	5000	5000	5000	5000	0
408	20240409	123800	27523350	5000	5000	5000	5000	0
409	20240409	123700	27523350	5000	5000	5000	5000	0
410	20240409	123600	27523350	5000	5000	5000	5000	1
411	20240409	123500	27518350	5000	5000	5000	5000	0
412	20240409	123400	27518350	5000	5000	5000	5000	0
413	20240409	123300	27518350	5000	5000	5000	5000	0
414	20240409	123200	27518350	5000	5000	5000	5000	0
415	20240409	123100	27518350	5000	5000	5000	5000	0
416	20240409	123000	27518350	5000	5000	5000	5000	0
417	20240409	122900	27518350	5000	5000	5000	5000	1
418	20240409	122800	27513350	4980	4980	4980	4980	0
419	20240409	122700	27513350	4980	4980	4980	4980	0
420	20240409	122600	27513350	4980	4980	4980	4980	0
421	20240409	122500	27513350	4980	4980	4980	4980	0
422	20240409	122400	27513350	4980	4980	4980	4980	0
423	20240409	122300	27513350	4980	4980	4980	4980	0
424	20240409	122200	27513350	4980	4980	4980	4980	0
425	20240409	122100	27513350	4980	4980	4980	4980	688
426	20240409	122000	24087110	5000	5000	5000	5000	0
427	20240409	121900	24087110	5000	5000	5000	5000	0
428	20240409	121800	24087110	5000	5000	5000	5000	0
429	20240409	121700	24087110	5000	5000	5000	5000	4
430	20240409	121600	24067110	5000	5000	5000	5000	0
431	20240409	121500	24067110	5000	5000	5000	5000	2
432	20240409	121400	24057110	5000	5000	5000	5000	0
433	20240409	121300	24057110	5000	5000	5000	5000	0
434	20240409	121200	24057110	5000	4980	5000	4980	155
435	20240409	121100	23285110	5000	5000	5000	5000	0
436	20240409	121000	23285110	5000	5000	5000	5000	0
437	20240409	120900	23285110	5000	5000	5000	5000	0
438	20240409	120800	23285110	5000	5000	5000	5000	0
439	20240409	120700	23285110	5000	5000	5000	5000	0
440	20240409	120600	23285110	5000	5000	5000	5000	2
441	20240409	120500	23275110	5000	5000	5000	5000	0
442	20240409	120400	23275110	5000	5000	5000	5000	0
443	20240409	120300	23275110	5000	5000	5000	5000	0
444	20240409	120200	23275110	5000	5000	5000	5000	0
445	20240409	120100	23275110	5000	5000	5000	5000	0
446	20240409	120000	23275110	5000	5000	5000	5000	0
447	20240409	115900	23275110	5000	5000	5000	5000	0
448	20240409	115800	23275110	5000	5000	5000	5000	0
449	20240409	115700	23275110	5000	5000	5000	5000	0
450	20240409	115600	23275110	5000	5000	5000	5000	0
451	20240409	115500	23275110	5000	5000	5000	5000	0
452	20240409	115400	23275110	5000	5000	5000	5000	0
453	20240409	115300	23275110	5000	5000	5000	5000	0
454	20240409	115200	23275110	5000	5000	5000	5000	0
455	20240409	115100	23275110	5000	5000	5000	5000	0
456	20240409	115000	23275110	5000	5000	5000	5000	0
457	20240409	114900	23275110	5000	5000	5000	5000	0
458	20240409	114800	23275110	5000	5000	5000	5000	1
459	20240409	114700	23270110	4985	4985	4985	4985	100
460	20240409	114600	22771610	4995	4995	4995	4995	0
461	20240409	114500	22771610	4995	4995	4995	4995	0
462	20240409	114400	22771610	4995	4995	4995	4995	0
463	20240409	114300	22771610	4995	4995	4995	4995	1
464	20240409	114200	22766615	4980	4980	4980	4980	0
465	20240409	114100	22766615	4980	4980	4980	4980	0
466	20240409	114000	22766615	4980	4980	4980	4980	0
467	20240409	113900	22766615	4980	4980	4980	4980	0
468	20240409	113800	22766615	4980	4980	4980	4980	0
469	20240409	113700	22766615	4980	4980	4980	4980	0
470	20240409	113600	22766615	4980	4980	4980	4980	0
471	20240409	113500	22766615	4980	4980	4980	4980	0
472	20240409	113400	22766615	4980	4980	4980	4980	0
473	20240409	113300	22766615	4980	4980	4980	4980	0
474	20240409	113200	22766615	4980	4980	4980	4980	0
475	20240409	113100	22766615	4980	4980	4980	4980	1
476	20240409	113000	22761635	4980	4980	4980	4980	0
477	20240409	112900	22761635	4980	4980	4980	4980	0
478	20240409	112800	22761635	4980	4980	4980	4980	0
479	20240409	112700	22761635	4980	4980	4980	4980	194
480	20240409	112600	21795515	4980	4980	4980	4980	0
481	20240409	112500	21795515	4980	4985	4985	4980	600
482	20240409	112400	18807015	4995	4995	4995	4995	0
483	20240409	112300	18807015	4995	4995	4995	4995	0
484	20240409	112200	18807015	4995	4995	4995	4995	1
485	20240409	112100	18802020	4980	4980	4980	4980	0
486	20240409	112000	18802020	4980	4980	4980	4980	0
487	20240409	111900	18802020	4980	4980	4980	4980	0
488	20240409	111800	18802020	4980	4980	4980	4980	700
489	20240409	111700	15316020	4980	4980	4980	4980	0
490	20240409	111600	15316020	4980	4980	4980	4980	0
491	20240409	111500	15316020	4980	4980	4980	4980	0
492	20240409	111400	15316020	4980	4980	4980	4980	0
493	20240409	111300	15316020	4980	4980	4980	4980	400
494	20240409	111200	13324020	5000	5000	5000	5000	0
495	20240409	111100	13324020	5000	5000	5000	5000	0
496	20240409	111000	13324020	5000	5000	5000	5000	0
497	20240409	110900	13324020	5000	5000	5000	5000	0
498	20240409	110800	13324020	5000	5000	5000	5000	0
499	20240409	110700	13324020	5000	5000	5000	5000	0
500	20240409	110600	13324020	5000	5000	5000	5000	0
501	20240409	110500	13324020	5000	5000	5000	5000	0
502	20240409	110400	13324020	5000	4990	5000	4980	356
503	20240409	110300	11549020	5000	5000	5000	5000	0
504	20240409	110200	11549020	5000	5000	5000	5000	5
505	20240409	110100	11524020	5000	5000	5000	4990	40
506	20240409	110000	11324380	5000	5000	5000	5000	8
507	20240409	105900	11284380	5010	5010	5010	5010	0
508	20240409	105800	11284380	5010	5010	5010	5010	0
509	20240409	105700	11284380	5010	5010	5010	5010	0
510	20240409	105600	11284380	5010	5010	5010	5010	0
511	20240409	105500	11284380	5010	5010	5010	5010	0
512	20240409	105400	11284380	5010	5010	5010	5010	0
513	20240409	105300	11284380	5010	5010	5010	5010	0
514	20240409	105200	11284380	5010	5010	5010	5010	0
515	20240409	105100	11284380	5010	5010	5010	5010	0
516	20240409	105000	11284380	5010	5010	5010	5010	0
517	20240409	104900	11284380	5010	5010	5010	5010	0
518	20240409	104800	11284380	5010	5010	5010	5010	0
519	20240409	104700	11284380	5010	5010	5010	5010	0
520	20240409	104600	11284380	5010	5010	5010	5010	0
521	20240409	104500	11284380	5010	5010	5010	5010	0
522	20240409	104400	11284380	5010	5010	5010	5010	0
523	20240409	104300	11284380	5010	5010	5010	5010	0
524	20240409	104200	11284380	5010	5010	5010	5010	0
525	20240409	104100	11284380	5010	5010	5010	5010	0
526	20240409	104000	11284380	5010	5010	5010	5010	0
527	20240409	103900	11284380	5010	5010	5010	5010	177
528	20240409	103800	10397610	5010	5010	5010	5010	0
529	20240409	103700	10397610	5010	5010	5010	5010	0
530	20240409	103600	10397610	5010	5010	5010	5010	1
531	20240409	103500	10392600	5000	5000	5000	5000	1
532	20240409	103400	10387600	5010	5010	5010	5010	0
533	20240409	103300	10387600	5010	5010	5010	5010	0
534	20240409	103200	10387600	5010	5010	5010	5010	0
535	20240409	103100	10387600	5010	5010	5010	5010	0
536	20240409	103000	10387600	5010	5010	5010	5010	0
537	20240409	102900	10387600	5010	5000	5010	5000	2
538	20240409	102800	10377590	5000	5000	5000	5000	0
539	20240409	102700	10377590	5000	5000	5000	5000	0
540	20240409	102600	10377590	5000	5000	5000	5000	23
541	20240409	102500	10262590	5000	5000	5000	5000	0
542	20240409	102400	10262590	5000	5000	5000	5000	0
543	20240409	102300	10262590	5000	5000	5000	5000	0
544	20240409	102200	10262590	5000	5000	5000	5000	0
545	20240409	102100	10262590	5000	5000	5000	5000	5
546	20240409	102000	10237590	5000	5000	5000	5000	10
547	20240409	101900	10187590	5000	5000	5000	5000	0
548	20240409	101800	10187590	5000	5000	5000	5000	1
549	20240409	101700	10182590	4990	4990	4990	4990	60
550	20240409	101600	9883190	5010	5010	5010	5010	0
551	20240409	101500	9883190	5010	5010	5010	5010	0
552	20240409	101400	9883190	5010	5010	5010	5010	0
553	20240409	101300	9883190	5010	5010	5010	5010	0
554	20240409	101200	9883190	5010	5010	5010	5010	0
555	20240409	101100	9883190	5010	5010	5010	5010	0
556	20240409	101000	9883190	5010	5010	5010	5010	0
557	20240409	100900	9883190	5010	5010	5010	5010	0
558	20240409	100800	9883190	5010	5010	5010	5010	0
559	20240409	100700	9883190	5010	5010	5010	5010	0
560	20240409	100600	9883190	5010	5010	5010	5010	0
561	20240409	100500	9883190	5010	5010	5010	5010	0
562	20240409	100400	9883190	5010	5010	5010	5010	0
563	20240409	100300	9883190	5010	5010	5010	5010	0
564	20240409	100200	9883190	5010	5010	5010	5010	0
565	20240409	100100	9883190	5010	5010	5010	5010	0
566	20240409	100000	9883190	5010	5010	5010	5010	0
567	20240409	095900	9883190	5010	5010	5010	5010	42
568	20240409	095800	9672770	5010	5000	5010	5000	94
569	20240409	095700	9202760	4990	4990	4990	4990	0
570	20240409	095600	9202760	4990	5000	5000	4990	134
571	20240409	095500	8534080	5000	5000	5000	5000	0
572	20240409	095400	8534080	5000	5000	5000	5000	0
573	20240409	095300	8534080	5000	5000	5000	5000	0
574	20240409	095200	8534080	5000	5000	5000	5000	0
575	20240409	095100	8534080	5000	5000	5000	5000	1
576	20240409	095000	8529080	4990	4990	4990	4990	0
577	20240409	094900	8529080	4990	4990	4990	4990	0
578	20240409	094800	8529080	4990	4990	4990	4990	0
579	20240409	094700	8529080	4990	4990	4990	4990	0
580	20240409	094600	8529080	4990	4990	4990	4990	0
581	20240409	094500	8529080	4990	4990	4990	4990	0
582	20240409	094400	8529080	4990	4990	4990	4990	0
583	20240409	094300	8529080	4990	4990	4990	4990	77
584	20240409	094200	8144850	4990	4990	4990	4990	0
585	20240409	094100	8144850	4990	4990	4990	4990	0
586	20240409	094000	8144850	4990	4990	4990	4990	0
587	20240409	093900	8144850	4990	4990	4990	4990	0
588	20240409	093800	8144850	4990	4990	4990	4990	0
589	20240409	093700	8144850	4990	4990	4990	4990	0
590	20240409	093600	8144850	4990	4990	4990	4990	0
591	20240409	093500	8144850	4990	4990	4990	4990	0
592	20240409	093400	8144850	4990	4990	4990	4990	0
593	20240409	093300	8144850	4990	4990	4990	4990	0
594	20240409	093200	8144850	4990	4990	4990	4990	0
595	20240409	093100	8144850	4990	4990	4990	4990	189
596	20240409	093000	7201740	5000	5000	5000	5000	0
597	20240409	092900	7201740	5000	5000	5000	5000	0
598	20240409	092800	7201740	5000	5000	5000	5000	0
599	20240409	092700	7201740	5000	5000	5000	5000	0
600	20240409	092600	7201740	5000	5000	5000	5000	0
601	20240409	092500	7201740	5000	5000	5000	5000	0
602	20240409	092400	7201740	5000	4990	5000	4990	310
603	20240409	092300	5654830	4990	4990	4990	4990	2
604	20240409	092200	5644850	4990	4990	4990	4990	4
605	20240409	092100	5624890	4990	4990	4990	4990	50
606	20240409	092000	5375390	4990	4990	4990	4990	0
607	20240409	091900	5375390	4990	4990	4990	4990	0
608	20240409	091800	5375390	4990	4990	4990	4990	0
609	20240409	091700	5375390	4990	4990	4990	4990	1
610	20240409	091600	5370400	4990	4990	4990	4990	0
611	20240409	091500	5370400	4990	4985	4990	4985	46
612	20240409	091400	5141085	4995	4995	4995	4995	0
613	20240409	091300	5141085	4995	4995	4995	4995	0
614	20240409	091200	5141085	4995	4985	4995	4985	54
615	20240409	091100	4871885	4960	4960	4960	4960	0
616	20240409	091000	4871885	4960	4965	4965	4960	139
617	20240409	090900	4182150	4995	4995	4995	4995	1
618	20240409	090800	4177155	4960	4960	4960	4960	0
619	20240409	090700	4177155	4960	4960	4960	4960	0
620	20240409	090600	4177155	4960	4960	4960	4960	0
621	20240409	090500	4177155	4960	4960	4960	4960	108
622	20240409	090400	3641475	4980	4980	4980	4980	0
623	20240409	090300	3641475	4980	4990	4990	4980	4
624	20240409	090200	3621535	5000	5000	5000	5000	0
625	20240409	090100	3621535	5000	5000	5000	5000	0
626	20240409	090000	3621535	5000	4950	5000	4950	631