KissMeData/053260/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	192400	118297405	4995	4995	4995	4995	161
3	20240415	192300	118297405	4995	4995	4995	4995	0
4	20240415	192200	118297405	4995	4995	4995	4995	0
5	20240415	192100	118297405	4995	4995	4995	4995	0
6	20240415	192000	118297405	4995	4995	4995	4995	0
7	20240415	191900	118297405	4995	4995	4995	4995	0
8	20240415	191800	118297405	4995	4995	4995	4995	0
9	20240415	191700	118297405	4995	4995	4995	4995	0
10	20240415	191600	118297405	4995	4995	4995	4995	0
11	20240415	191500	118297405	4995	4995	4995	4995	0
12	20240415	191400	118297405	4995	4995	4995	4995	0
13	20240415	191300	118297405	4995	4995	4995	4995	0
14	20240415	191200	118297405	4995	4995	4995	4995	0
15	20240415	191100	118297405	4995	4995	4995	4995	0
16	20240415	191000	118297405	4995	4995	4995	4995	0
17	20240415	190900	118297405	4995	4995	4995	4995	0
18	20240415	190800	118297405	4995	4995	4995	4995	0
19	20240415	190700	118297405	4995	4995	4995	4995	0
20	20240415	190600	118297405	4995	4995	4995	4995	0
21	20240415	190500	118297405	4995	4995	4995	4995	0
22	20240415	190400	118297405	4995	4995	4995	4995	0
23	20240415	190300	118297405	4995	4995	4995	4995	0
24	20240415	190200	118297405	4995	4995	4995	4995	0
25	20240415	190100	118297405	4995	4995	4995	4995	0
26	20240415	190000	118297405	4995	4995	4995	4995	0
27	20240415	185900	118297405	4995	4995	4995	4995	0
28	20240415	185800	118297405	4995	4995	4995	4995	0
29	20240415	185700	118297405	4995	4995	4995	4995	0
30	20240415	185600	118297405	4995	4995	4995	4995	0
31	20240415	185500	118297405	4995	4995	4995	4995	0
32	20240415	185400	118297405	4995	4995	4995	4995	161
33	20240415	185300	118297405	4995	4995	4995	4995	0
34	20240415	185200	118297405	4995	4995	4995	4995	0
35	20240415	185100	118297405	4995	4995	4995	4995	0
36	20240415	185000	118297405	4995	4995	4995	4995	0
37	20240415	184900	118297405	4995	4995	4995	4995	0
38	20240415	184800	118297405	4995	4995	4995	4995	0
39	20240415	184700	118297405	4995	4995	4995	4995	0
40	20240415	184600	118297405	4995	4995	4995	4995	0
41	20240415	184500	118297405	4995	4995	4995	4995	0
42	20240415	184400	118297405	4995	4995	4995	4995	0
43	20240415	184300	118297405	4995	4995	4995	4995	0
44	20240415	184200	118297405	4995	4995	4995	4995	0
45	20240415	184100	118297405	4995	4995	4995	4995	0
46	20240415	184000	118297405	4995	4995	4995	4995	0
47	20240415	183900	118297405	4995	4995	4995	4995	0
48	20240415	183800	118297405	4995	4995	4995	4995	0
49	20240415	183700	118297405	4995	4995	4995	4995	0
50	20240415	183600	118297405	4995	4995	4995	4995	0
51	20240415	183500	118297405	4995	4995	4995	4995	0
52	20240415	183400	118297405	4995	4995	4995	4995	0
53	20240415	183300	118297405	4995	4995	4995	4995	0
54	20240415	183200	118297405	4995	4995	4995	4995	0
55	20240415	183100	118297405	4995	4995	4995	4995	0
56	20240415	183000	118297405	4995	4995	4995	4995	0
57	20240415	182900	118297405	4995	4995	4995	4995	0
58	20240415	182800	118297405	4995	4995	4995	4995	0
59	20240415	182700	118297405	4995	4995	4995	4995	0
60	20240415	182600	118297405	4995	4995	4995	4995	0
61	20240415	182500	118297405	4995	4995	4995	4995	0
62	20240415	182400	118297405	4995	4995	4995	4995	161
63	20240415	182300	118297405	4995	4995	4995	4995	0
64	20240415	182200	118297405	4995	4995	4995	4995	0
65	20240415	182100	118297405	4995	4995	4995	4995	0
66	20240415	182000	118297405	4995	4995	4995	4995	0
67	20240415	181900	118297405	4995	4995	4995	4995	0
68	20240415	181800	118297405	4995	4995	4995	4995	0
69	20240415	181700	118297405	4995	4995	4995	4995	0
70	20240415	181600	118297405	4995	4995	4995	4995	0
71	20240415	181500	118297405	4995	4995	4995	4995	0
72	20240415	181400	118297405	4995	4995	4995	4995	0
73	20240415	181300	118297405	4995	4995	4995	4995	0
74	20240415	181200	118297405	4995	4995	4995	4995	0
75	20240415	181100	118297405	4995	4995	4995	4995	0
76	20240415	181000	118297405	4995	4995	4995	4995	0
77	20240415	180900	118297405	4995	4995	4995	4995	0
78	20240415	180800	118297405	4995	4995	4995	4995	0
79	20240415	180700	118297405	4995	4995	4995	4995	0
80	20240415	180600	118297405	4995	4995	4995	4995	0
81	20240415	180500	118297405	4995	4995	4995	4995	0
82	20240415	180400	118297405	4995	4995	4995	4995	0
83	20240415	180300	118297405	4995	4995	4995	4995	0
84	20240415	180200	118297405	4995	4995	4995	4995	0
85	20240415	180100	118297405	4995	4995	4995	4995	0
86	20240415	180000	118297405	4995	4995	4995	4995	0
87	20240415	175900	118297405	4995	4995	4995	4995	0
88	20240415	175800	118297405	4995	4995	4995	4995	0
89	20240415	175700	118297405	4995	4995	4995	4995	0
90	20240415	175600	118297405	4995	4995	4995	4995	0
91	20240415	175500	118297405	4995	4995	4995	4995	0
92	20240415	175400	118297405	4995	4995	4995	4995	161
93	20240415	175300	118297405	4995	4995	4995	4995	0
94	20240415	175200	118297405	4995	4995	4995	4995	0
95	20240415	175100	118297405	4995	4995	4995	4995	0
96	20240415	175000	118297405	4995	4995	4995	4995	0
97	20240415	174900	118297405	4995	4995	4995	4995	0
98	20240415	174800	118297405	4995	4995	4995	4995	0
99	20240415	174700	118297405	4995	4995	4995	4995	0
100	20240415	174600	118297405	4995	4995	4995	4995	0
101	20240415	174500	118297405	4995	4995	4995	4995	0
102	20240415	174400	118297405	4995	4995	4995	4995	0
103	20240415	174300	118297405	4995	4995	4995	4995	0
104	20240415	174200	118297405	4995	4995	4995	4995	0
105	20240415	174100	118297405	4995	4995	4995	4995	0
106	20240415	174000	118297405	4995	4995	4995	4995	0
107	20240415	173900	118297405	4995	4995	4995	4995	0
108	20240415	173800	118297405	4995	4995	4995	4995	0
109	20240415	173700	118297405	4995	4995	4995	4995	0
110	20240415	173600	118297405	4995	4995	4995	4995	0
111	20240415	173500	118297405	4995	4995	4995	4995	0
112	20240415	173400	118297405	4995	4995	4995	4995	0
113	20240415	173300	118297405	4995	4995	4995	4995	0
114	20240415	173200	118297405	4995	4995	4995	4995	0
115	20240415	173100	118297405	4995	4995	4995	4995	0
116	20240415	173000	118297405	4995	4995	4995	4995	0
117	20240415	172900	118297405	4995	4995	4995	4995	0
118	20240415	172800	118297405	4995	4995	4995	4995	0
119	20240415	172700	118297405	4995	4995	4995	4995	0
120	20240415	172600	118297405	4995	4995	4995	4995	0
121	20240415	172500	118297405	4995	4995	4995	4995	0
122	20240415	172400	118297405	4995	4995	4995	4995	161
123	20240415	172300	118297405	4995	4995	4995	4995	0
124	20240415	172200	118297405	4995	4995	4995	4995	0
125	20240415	172100	118297405	4995	4995	4995	4995	0
126	20240415	172000	118297405	4995	4995	4995	4995	0
127	20240415	171900	118297405	4995	4995	4995	4995	0
128	20240415	171800	118297405	4995	4995	4995	4995	0
129	20240415	171700	118297405	4995	4995	4995	4995	0
130	20240415	171600	118297405	4995	4995	4995	4995	0
131	20240415	171500	118297405	4995	4995	4995	4995	0
132	20240415	171400	118297405	4995	4995	4995	4995	0
133	20240415	171300	118297405	4995	4995	4995	4995	0
134	20240415	171200	118297405	4995	4995	4995	4995	0
135	20240415	171100	118297405	4995	4995	4995	4995	0
136	20240415	171000	118297405	4995	4995	4995	4995	0
137	20240415	170900	118297405	4995	4995	4995	4995	0
138	20240415	170800	118297405	4995	4995	4995	4995	0
139	20240415	170700	118297405	4995	4995	4995	4995	0
140	20240415	170600	118297405	4995	4995	4995	4995	0
141	20240415	170500	118297405	4995	4995	4995	4995	0
142	20240415	170400	118297405	4995	4995	4995	4995	0
143	20240415	170300	118297405	4995	4995	4995	4995	0
144	20240415	170200	118297405	4995	4995	4995	4995	0
145	20240415	170100	118297405	4995	4995	4995	4995	0
146	20240415	170000	118297405	4995	4995	4995	4995	0
147	20240415	165900	118297405	4995	4995	4995	4995	0
148	20240415	165800	118297405	4995	4995	4995	4995	0
149	20240415	165700	118297405	4995	4995	4995	4995	0
150	20240415	165600	118297405	4995	4995	4995	4995	0
151	20240415	165500	118297405	4995	4995	4995	4995	0
152	20240415	165400	118297405	4995	4995	4995	4995	161
153	20240415	165300	118297405	4995	4995	4995	4995	0
154	20240415	165200	118297405	4995	4995	4995	4995	0
155	20240415	165100	118297405	4995	4995	4995	4995	0
156	20240415	165000	118297405	4995	4995	4995	4995	0
157	20240415	164900	118297405	4995	4995	4995	4995	0
158	20240415	164800	118297405	4995	4995	4995	4995	0
159	20240415	164700	118297405	4995	4995	4995	4995	0
160	20240415	164600	118297405	4995	4995	4995	4995	0
161	20240415	164500	118297405	4995	4995	4995	4995	0
162	20240415	164400	118297405	4995	4995	4995	4995	0
163	20240415	164300	118297405	4995	4995	4995	4995	0
164	20240415	164200	118297405	4995	4995	4995	4995	0
165	20240415	164100	118297405	4995	4995	4995	4995	0
166	20240415	164000	118297405	4995	4995	4995	4995	0
167	20240415	163900	118297405	4995	4995	4995	4995	0
168	20240415	163800	118297405	4995	4995	4995	4995	0
169	20240415	163700	118297405	4995	4995	4995	4995	0
170	20240415	163600	118297405	4995	4995	4995	4995	0
171	20240415	163500	118297405	4995	4995	4995	4995	0
172	20240415	163400	118297405	4995	4995	4995	4995	0
173	20240415	163300	118297405	4995	4995	4995	4995	0
174	20240415	163200	118297405	4995	4995	4995	4995	0
175	20240415	163100	118297405	4995	4995	4995	4995	0
176	20240415	163000	118297405	4995	4995	4995	4995	0
177	20240415	162900	118297405	4995	4995	4995	4995	0
178	20240415	162800	118297405	4995	4995	4995	4995	0
179	20240415	162700	118297405	4995	4995	4995	4995	0
180	20240415	162600	118297405	4995	4995	4995	4995	0
181	20240415	162500	118297405	4995	4995	4995	4995	0
182	20240415	162400	118297405	4995	4995	4995	4995	161
183	20240415	162300	118297405	4995	4995	4995	4995	0
184	20240415	162200	118297405	4995	4995	4995	4995	0
185	20240415	162100	118297405	4995	4995	4995	4995	0
186	20240415	162000	118297405	4995	4995	4995	4995	0
187	20240415	161900	118297405	4995	4995	4995	4995	0
188	20240415	161800	118297405	4995	4995	4995	4995	0
189	20240415	161700	118297405	4995	4995	4995	4995	0
190	20240415	161600	118297405	4995	4995	4995	4995	0
191	20240415	161500	118297405	4995	4995	4995	4995	0
192	20240415	161400	118297405	4995	4995	4995	4995	0
193	20240415	161300	118297405	4995	4995	4995	4995	0
194	20240415	161200	118297405	4995	4995	4995	4995	0
195	20240415	161100	118297405	4995	4995	4995	4995	0
196	20240415	161000	118297405	4995	4995	4995	4995	0
197	20240415	160900	118297405	4995	4995	4995	4995	0
198	20240415	160800	118297405	4995	4995	4995	4995	0
199	20240415	160700	118297405	4995	4995	4995	4995	0
200	20240415	160600	118297405	4995	4995	4995	4995	0
201	20240415	160500	118297405	4995	4995	4995	4995	0
202	20240415	160400	118297405	4995	4995	4995	4995	0
203	20240415	160300	118297405	4995	4995	4995	4995	0
204	20240415	160200	118297405	4995	4995	4995	4995	0
205	20240415	160100	118297405	4995	4995	4995	4995	0
206	20240415	160000	118297405	4995	4995	4995	4995	0
207	20240415	155900	118297405	4995	4995	4995	4995	0
208	20240415	155800	118297405	4995	4995	4995	4995	0
209	20240415	155700	118297405	4995	4995	4995	4995	0
210	20240415	155600	118297405	4995	4995	4995	4995	0
211	20240415	155500	118297405	4995	4995	4995	4995	0
212	20240415	155400	118297405	4995	4995	4995	4995	161
213	20240415	155300	118297405	4995	4995	4995	4995	0
214	20240415	155200	118297405	4995	4995	4995	4995	0
215	20240415	155100	118297405	4995	4995	4995	4995	0
216	20240415	155000	118297405	4995	4995	4995	4995	0
217	20240415	154900	118297405	4995	4995	4995	4995	0
218	20240415	154800	118297405	4995	4995	4995	4995	0
219	20240415	154700	118297405	4995	4995	4995	4995	0
220	20240415	154600	118297405	4995	4995	4995	4995	0
221	20240415	154500	118297405	4995	4995	4995	4995	0
222	20240415	154400	118297405	4995	4995	4995	4995	0
223	20240415	154300	118297405	4995	4995	4995	4995	0
224	20240415	154200	118297405	4995	4995	4995	4995	0
225	20240415	154100	118297405	4995	4995	4995	4995	0
226	20240415	154000	118297405	4995	4995	4995	4995	0
227	20240415	153900	118297405	4995	4995	4995	4995	0
228	20240415	153800	118297405	4995	4995	4995	4995	0
229	20240415	153700	118297405	4995	4995	4995	4995	0
230	20240415	153600	118297405	4995	4995	4995	4995	0
231	20240415	153500	118297405	4995	4995	4995	4995	0
232	20240415	153400	118297405	4995	4995	4995	4995	0
233	20240415	153300	118297405	4995	4995	4995	4995	0
234	20240415	153200	118297405	4995	4995	4995	4995	0
235	20240415	153100	118297405	4995	4995	4995	4995	0
236	20240415	153000	118297405	4995	4995	4995	4995	161
237	20240415	152900	117493210	4995	4995	4995	4995	0
238	20240415	152800	117493210	4995	4995	4995	4995	0
239	20240415	152700	117493210	4995	4995	4995	4995	0
240	20240415	152600	117493210	4995	4995	4995	4995	0
241	20240415	152500	117493210	4995	4995	4995	4995	0
242	20240415	152400	117493210	4995	4995	4995	4995	0
243	20240415	152300	117493210	4995	4995	4995	4995	0
244	20240415	152200	117493210	4995	4995	4995	4995	0
245	20240415	152100	117493210	4995	4995	4995	4995	0
246	20240415	152000	117493210	4995	4995	4995	4995	0
247	20240415	151900	117493210	4995	4995	4995	4995	2
248	20240415	151800	117483220	4995	4995	4995	4990	14
249	20240415	151700	117413300	4995	4995	4995	4995	26
250	20240415	151600	117283430	4995	4995	4995	4995	11
251	20240415	151500	117228485	4990	4990	4990	4990	0
252	20240415	151400	117228485	4990	4990	4990	4990	0
253	20240415	151300	117228485	4990	5000	5000	4990	59
254	20240415	151200	116933605	5000	5000	5000	5000	0
255	20240415	151100	116933605	5000	5000	5000	5000	1
256	20240415	151000	116928605	5000	5000	5000	5000	137
257	20240415	150900	116243605	5000	5000	5000	5000	0
258	20240415	150800	116243605	5000	5000	5000	5000	30
259	20240415	150700	116093605	5010	5010	5010	5010	30
260	20240415	150600	115943305	5010	5010	5010	5010	0
261	20240415	150500	115943305	5010	5010	5010	5010	1
262	20240415	150400	115938295	5010	5010	5010	5010	38
263	20240415	150300	115747915	5010	5010	5010	5010	20
264	20240415	150200	115647715	5010	5010	5010	5010	0
265	20240415	150100	115647715	5010	5010	5010	5010	0
266	20240415	150000	115647715	5010	5010	5010	5010	1
267	20240415	145900	115642705	4990	4990	4990	4990	0
268	20240415	145800	115642705	4990	5010	5010	4990	3
269	20240415	145700	115627715	4990	4990	4990	4990	0
270	20240415	145600	115627715	4990	4990	4990	4990	0
271	20240415	145500	115627715	4990	4990	4990	4990	0
272	20240415	145400	115627715	4990	4990	4990	4990	0
273	20240415	145300	115627715	4990	4990	4990	4990	0
274	20240415	145200	115627715	4990	4990	4990	4990	0
275	20240415	145100	115627715	4990	4990	4990	4990	0
276	20240415	145000	115627715	4990	4990	4990	4990	0
277	20240415	144900	115627715	4990	4990	4990	4990	0
278	20240415	144800	115627715	4990	4990	4990	4990	0
279	20240415	144700	115627715	4990	4990	4990	4990	0
280	20240415	144600	115627715	4990	4990	4990	4990	0
281	20240415	144500	115627715	4990	4990	4990	4990	0
282	20240415	144400	115627715	4990	4990	4990	4990	0
283	20240415	144300	115627715	4990	4990	4990	4990	0
284	20240415	144200	115627715	4990	4990	4990	4990	0
285	20240415	144100	115627715	4990	4990	4990	4990	0
286	20240415	144000	115627715	4990	4990	4990	4990	0
287	20240415	143900	115627715	4990	4990	4990	4990	0
288	20240415	143800	115627715	4990	4990	4990	4990	0
289	20240415	143700	115627715	4990	4990	4990	4990	0
290	20240415	143600	115627715	4990	4990	4990	4990	0
291	20240415	143500	115627715	4990	4990	4990	4990	0
292	20240415	143400	115627715	4990	4990	4990	4990	0
293	20240415	143300	115627715	4990	4990	4990	4990	0
294	20240415	143200	115627715	4990	4990	4990	4990	0
295	20240415	143100	115627715	4990	4995	4995	4990	150
296	20240415	143000	114878700	4995	4995	4995	4995	0
297	20240415	142900	114878700	4995	4995	4995	4995	0
298	20240415	142800	114878700	4995	4995	4995	4995	0
299	20240415	142700	114878700	4995	4995	4995	4995	0
300	20240415	142600	114878700	4995	4995	4995	4995	0
301	20240415	142500	114878700	4995	4995	4995	4995	0
302	20240415	142400	114878700	4995	4995	4995	4995	0
303	20240415	142300	114878700	4995	4995	4995	4995	0
304	20240415	142200	114878700	4995	5000	5000	4995	100
305	20240415	142100	114379085	5000	5010	5010	5000	4
306	20240415	142000	114359065	5010	5010	5010	5010	0
307	20240415	141900	114359065	5010	5010	5010	5010	0
308	20240415	141800	114359065	5010	5010	5010	5010	0
309	20240415	141700	114359065	5010	5010	5010	5010	0
310	20240415	141600	114359065	5010	5010	5010	5010	0
311	20240415	141500	114359065	5010	5010	5010	5010	0
312	20240415	141400	114359065	5010	5010	5010	5010	0
313	20240415	141300	114359065	5010	5010	5010	5010	0
314	20240415	141200	114359065	5010	5010	5010	5010	0
315	20240415	141100	114359065	5010	5010	5010	5010	1
316	20240415	141000	114354055	5000	5000	5000	5000	0
317	20240415	140900	114354055	5000	5000	5000	5000	0
318	20240415	140800	114354055	5000	5000	5000	5000	0
319	20240415	140700	114354055	5000	5000	5000	5000	0
320	20240415	140600	114354055	5000	5000	5000	5000	0
321	20240415	140500	114354055	5000	5000	5000	5000	0
322	20240415	140400	114354055	5000	5000	5000	5000	0
323	20240415	140300	114354055	5000	5000	5000	5000	0
324	20240415	140200	114354055	5000	5000	5000	5000	2
325	20240415	140100	114344055	5010	5010	5010	5010	0
326	20240415	140000	114344055	5010	5010	5010	5010	15
327	20240415	135900	114268905	5010	5010	5010	5010	0
328	20240415	135800	114268905	5010	5010	5010	5010	0
329	20240415	135700	114268905	5010	5010	5010	5010	0
330	20240415	135600	114268905	5010	5010	5010	5010	0
331	20240415	135500	114268905	5010	5010	5010	5010	1
332	20240415	135400	114263895	5000	5000	5000	5000	19
333	20240415	135300	114168895	4995	4995	4995	4995	0
334	20240415	135200	114168895	4995	4995	4995	4995	0
335	20240415	135100	114168895	4995	4995	4995	4995	20
336	20240415	135000	114068995	4995	4995	4995	4995	0
337	20240415	134900	114068995	4995	4995	4995	4995	0
338	20240415	134800	114068995	4995	4995	4995	4995	0
339	20240415	134700	114068995	4995	4995	4995	4995	0
340	20240415	134600	114068995	4995	4995	4995	4995	0
341	20240415	134500	114068995	4995	4995	4995	4995	1
342	20240415	134400	114064000	4985	4985	4985	4985	0
343	20240415	134300	114064000	4985	4985	4985	4985	0
344	20240415	134200	114064000	4985	4985	4985	4985	0
345	20240415	134100	114064000	4985	4985	4985	4985	0
346	20240415	134000	114064000	4985	4985	4985	4985	0
347	20240415	133900	114064000	4985	4985	4985	4985	0
348	20240415	133800	114064000	4985	4985	4985	4985	0
349	20240415	133700	114064000	4985	4985	4985	4985	0
350	20240415	133600	114064000	4985	4995	4995	4985	355
351	20240415	133500	112292895	5000	5000	5000	5000	0
352	20240415	133400	112292895	5000	5000	5000	5000	1
353	20240415	133300	112287895	4995	4995	4995	4995	0
354	20240415	133200	112287895	4995	4995	4995	4995	0
355	20240415	133100	112287895	4995	4995	4995	4995	0
356	20240415	133000	112287895	4995	4995	4995	4995	0
357	20240415	132900	112287895	4995	4995	4995	4995	0
358	20240415	132800	112287895	4995	4995	4995	4995	0
359	20240415	132700	112287895	4995	4995	4995	4995	0
360	20240415	132600	112287895	4995	4995	4995	4995	0
361	20240415	132500	112287895	4995	4995	4995	4995	0
362	20240415	132400	112287895	4995	4995	4995	4995	0
363	20240415	132300	112287895	4995	4995	4995	4995	0
364	20240415	132200	112287895	4995	4995	4995	4995	0
365	20240415	132100	112287895	4995	4995	4995	4995	0
366	20240415	132000	112287895	4995	4995	4995	4995	0
367	20240415	131900	112287895	4995	4995	4995	4995	0
368	20240415	131800	112287895	4995	4995	4995	4995	0
369	20240415	131700	112287895	4995	4995	4995	4995	0
370	20240415	131600	112287895	4995	4995	4995	4995	0
371	20240415	131500	112287895	4995	4995	4995	4995	0
372	20240415	131400	112287895	4995	4995	4995	4995	0
373	20240415	131300	112287895	4995	4995	4995	4995	0
374	20240415	131200	112287895	4995	4995	4995	4995	314
375	20240415	131100	110719465	4995	4995	4995	4995	0
376	20240415	131000	110719465	4995	4995	4995	4995	0
377	20240415	130900	110719465	4995	4995	4995	4995	0
378	20240415	130800	110719465	4995	4995	4995	4995	0
379	20240415	130700	110719465	4995	4995	4995	4995	0
380	20240415	130600	110719465	4995	4995	4995	4995	0
381	20240415	130500	110719465	4995	4995	4995	4995	41
382	20240415	130400	110514670	4995	4995	4995	4995	0
383	20240415	130300	110514670	4995	5000	5000	4995	305
384	20240415	130200	108989695	5000	5000	5000	5000	0
385	20240415	130100	108989695	5000	5000	5000	5000	1
386	20240415	130000	108984695	4995	4990	4995	4990	251
387	20240415	125900	107732200	4995	4995	4995	4995	0
388	20240415	125800	107732200	4995	4995	4995	4995	0
389	20240415	125700	107732200	4995	4995	4995	4995	14
390	20240415	125600	107662270	4995	4995	4995	4995	0
391	20240415	125500	107662270	4995	4995	4995	4995	2
392	20240415	125400	107652280	5000	5000	5000	5000	0
393	20240415	125300	107652280	5000	5000	5000	5000	0
394	20240415	125200	107652280	5000	5000	5000	5000	0
395	20240415	125100	107652280	5000	5000	5000	5000	0
396	20240415	125000	107652280	5000	5000	5000	5000	0
397	20240415	124900	107652280	5000	5000	5000	5000	0
398	20240415	124800	107652280	5000	5000	5000	5000	0
399	20240415	124700	107652280	5000	5000	5000	5000	0
400	20240415	124600	107652280	5000	5000	5000	5000	0
401	20240415	124500	107652280	5000	5000	5000	5000	2
402	20240415	124400	107642280	5000	5000	5000	5000	0
403	20240415	124300	107642280	5000	5000	5000	5000	0
404	20240415	124200	107642280	5000	5000	5000	5000	2
405	20240415	124100	107632280	5000	5000	5000	5000	0
406	20240415	124000	107632280	5000	5000	5000	5000	0
407	20240415	123900	107632280	5000	5000	5000	5000	0
408	20240415	123800	107632280	5000	5000	5000	5000	0
409	20240415	123700	107632280	5000	5000	5000	5000	0
410	20240415	123600	107632280	5000	5000	5000	5000	0
411	20240415	123500	107632280	5000	5000	5000	5000	0
412	20240415	123400	107632280	5000	5000	5000	5000	2
413	20240415	123300	107622280	4990	4990	4990	4990	59
414	20240415	123200	107327870	5000	5000	5000	5000	0
415	20240415	123100	107327870	5000	5000	5000	5000	25
416	20240415	123000	107202870	5000	5000	5000	5000	0
417	20240415	122900	107202870	5000	5000	5000	5000	0
418	20240415	122800	107202870	5000	5000	5000	5000	0
419	20240415	122700	107202870	5000	5000	5000	5000	0
420	20240415	122600	107202870	5000	5000	5000	5000	0
421	20240415	122500	107202870	5000	5000	5000	5000	0
422	20240415	122400	107202870	5000	5000	5000	5000	1
423	20240415	122300	107197870	5000	5000	5000	5000	2
424	20240415	122200	107187870	4995	4995	4995	4995	1
425	20240415	122100	107182875	4990	4990	4990	4990	0
426	20240415	122000	107182875	4990	4990	4990	4990	0
427	20240415	121900	107182875	4990	4990	4990	4990	0
428	20240415	121800	107182875	4990	4995	4995	4990	200
429	20240415	121700	106184770	5000	5000	5000	5000	10
430	20240415	121600	106134770	5000	5000	5000	5000	0
431	20240415	121500	106134770	5000	5000	5000	5000	0
432	20240415	121400	106134770	5000	5000	5000	5000	0
433	20240415	121300	106134770	5000	5000	5000	5000	0
434	20240415	121200	106134770	5000	5000	5000	5000	0
435	20240415	121100	106134770	5000	5000	5000	5000	0
436	20240415	121000	106134770	5000	5000	5000	5000	1
437	20240415	120900	106129770	4995	4995	4995	4995	1
438	20240415	120800	106124775	4995	4995	4995	4995	0
439	20240415	120700	106124775	4995	4995	4995	4995	287
440	20240415	120600	104691210	4995	4995	4995	4995	0
441	20240415	120500	104691210	4995	4995	4995	4995	1
442	20240415	120400	104686215	5000	5000	5000	5000	0
443	20240415	120300	104686215	5000	5000	5000	5000	0
444	20240415	120200	104686215	5000	5000	5000	5000	0
445	20240415	120100	104686215	5000	5000	5000	5000	0
446	20240415	120000	104686215	5000	5000	5000	5000	0
447	20240415	115900	104686215	5000	5000	5000	5000	0
448	20240415	115800	104686215	5000	5000	5000	5000	0
449	20240415	115700	104686215	5000	5000	5000	5000	0
450	20240415	115600	104686215	5000	5000	5000	5000	0
451	20240415	115500	104686215	5000	5000	5000	5000	0
452	20240415	115400	104686215	5000	5000	5000	5000	0
453	20240415	115300	104686215	5000	5000	5000	5000	0
454	20240415	115200	104686215	5000	5000	5000	5000	0
455	20240415	115100	104686215	5000	5000	5000	5000	0
456	20240415	115000	104686215	5000	5000	5000	5000	0
457	20240415	114900	104686215	5000	5000	5000	5000	1
458	20240415	114800	104681215	4995	4995	4995	4995	0
459	20240415	114700	104681215	4995	4995	4995	4995	0
460	20240415	114600	104681215	4995	4995	4995	4995	0
461	20240415	114500	104681215	4995	4995	4995	4995	0
462	20240415	114400	104681215	4995	4995	4995	4995	0
463	20240415	114300	104681215	4995	4995	4995	4995	0
464	20240415	114200	104681215	4995	4995	4995	4995	0
465	20240415	114100	104681215	4995	4995	4995	4995	2
466	20240415	114000	104671225	4995	4995	4995	4995	0
467	20240415	113900	104671225	4995	4995	4995	4995	0
468	20240415	113800	104671225	4995	4995	4995	4995	0
469	20240415	113700	104671225	4995	4995	4995	4995	0
470	20240415	113600	104671225	4995	4995	4995	4995	0
471	20240415	113500	104671225	4995	4995	4995	4995	0
472	20240415	113400	104671225	4995	4995	4995	4995	0
473	20240415	113300	104671225	4995	5000	5000	4995	500
474	20240415	113200	102172405	5000	5000	5000	5000	0
475	20240415	113100	102172405	5000	5000	5000	5000	0
476	20240415	113000	102172405	5000	5000	5000	5000	200
477	20240415	112900	101172405	5000	5000	5000	5000	17
478	20240415	112800	101087405	5000	5000	5000	5000	0
479	20240415	112700	101087405	5000	5000	5000	5000	0
480	20240415	112600	101087405	5000	5000	5000	5000	597
481	20240415	112500	98102405	5000	5000	5000	5000	0
482	20240415	112400	98102405	5000	5000	5000	5000	0
483	20240415	112300	98102405	5000	5000	5000	5000	0
484	20240415	112200	98102405	5000	5000	5000	5000	3
485	20240415	112100	98087405	5020	5020	5020	5020	17
486	20240415	112000	98002065	5020	5020	5020	5020	100
487	20240415	111900	97500065	5020	5020	5020	5020	2
488	20240415	111800	97490025	5000	5000	5000	5000	0
489	20240415	111700	97490025	5000	5000	5000	5000	0
490	20240415	111600	97490025	5000	5000	5000	5000	19
491	20240415	111500	97395025	5020	5020	5020	5020	18
492	20240415	111400	97304665	5010	5010	5010	5010	1
493	20240415	111300	97299655	5000	5000	5000	5000	0
494	20240415	111200	97299655	5000	5000	5000	5000	0
495	20240415	111100	97299655	5000	5000	5000	5000	0
496	20240415	111000	97299655	5000	5000	5000	5000	0
497	20240415	110900	97299655	5000	5000	5000	5000	0
498	20240415	110800	97299655	5000	5000	5000	5000	0
499	20240415	110700	97299655	5000	5000	5000	5000	0
500	20240415	110600	97299655	5000	5000	5000	5000	124
501	20240415	110500	96679655	5000	5000	5000	5000	20
502	20240415	110400	96579655	5000	5010	5010	5000	361
503	20240415	110300	94771635	5010	5010	5010	5010	0
504	20240415	110200	94771635	5010	5010	5010	5010	3
505	20240415	110100	94756605	5020	5010	5020	5010	4
506	20240415	110000	94736545	5020	5020	5020	5020	0
507	20240415	105900	94736545	5020	5020	5020	5020	0
508	20240415	105800	94736545	5020	5020	5020	5020	0
509	20240415	105700	94736545	5020	5020	5020	5020	18
510	20240415	105600	94646185	5020	5020	5020	5020	0
511	20240415	105500	94646185	5020	5020	5020	5020	0
512	20240415	105400	94646185	5020	5020	5020	5020	0
513	20240415	105300	94646185	5020	5020	5020	5020	542
514	20240415	105200	91925345	5030	5030	5030	5030	0
515	20240415	105100	91925345	5030	5030	5030	5030	0
516	20240415	105000	91925345	5030	5020	5030	5020	3
517	20240415	104900	91910265	5030	5020	5030	5000	1185
518	20240415	104800	85982465	5050	5050	5050	5050	1
519	20240415	104700	85977415	5030	5030	5030	5030	0
520	20240415	104600	85977415	5030	5030	5030	5030	50
521	20240415	104500	85725915	5040	5040	5040	5030	509
522	20240415	104400	83160585	5040	5030	5040	5030	2
523	20240415	104300	83150515	5040	5040	5040	5040	26
524	20240415	104200	83019475	5030	5030	5030	5030	0
525	20240415	104100	83019475	5030	5030	5030	5030	1
526	20240415	104000	83014445	5040	5040	5040	5040	1
527	20240415	103900	83009405	5050	5050	5050	5050	0
528	20240415	103800	83009405	5050	5050	5050	5050	50
529	20240415	103700	82756905	5060	5060	5060	5060	0
530	20240415	103600	82756905	5060	5060	5080	5060	961
531	20240415	103500	77877135	5060	5030	5060	5030	2
532	20240415	103400	77867045	5050	5050	5050	5050	1
533	20240415	103300	77861995	5030	5030	5030	5030	10
534	20240415	103200	77811695	5030	5040	5040	5030	202
535	20240415	103100	76794635	5050	5090	5090	5050	940
536	20240415	103000	72045435	5080	5060	5080	5060	1123
537	20240415	102900	66347745	5060	5020	5060	5020	8798
538	20240415	102800	22092155	5020	5000	5020	5000	223
539	20240415	102700	20975185	4990	4990	4990	4990	80
540	20240415	102600	20575985	4985	4985	4985	4985	8
541	20240415	102500	20536105	4980	4955	4980	4955	70
542	20240415	102400	20188015	4965	4965	4965	4965	1
543	20240415	102300	20183050	4955	4955	4955	4955	0
544	20240415	102200	20183050	4955	4955	4955	4955	1
545	20240415	102100	20178095	4950	4950	4950	4950	0
546	20240415	102000	20178095	4950	4950	4950	4950	0
547	20240415	101900	20178095	4950	4950	4950	4950	0
548	20240415	101800	20178095	4950	4950	4950	4950	0
549	20240415	101700	20178095	4950	4950	4950	4950	0
550	20240415	101600	20178095	4950	4950	4950	4950	0
551	20240415	101500	20178095	4950	4950	4950	4950	0
552	20240415	101400	20178095	4950	4950	4950	4950	1
553	20240415	101300	20173145	4945	4945	4945	4945	0
554	20240415	101200	20173145	4945	4945	4945	4945	0
555	20240415	101100	20173145	4945	4945	4945	4945	0
556	20240415	101000	20173145	4945	4945	4945	4945	400
557	20240415	100900	18195145	4940	4940	4940	4940	0
558	20240415	100800	18195145	4940	4960	4960	4940	718
559	20240415	100700	14647050	4965	4965	4965	4965	2
560	20240415	100600	14637120	4960	4960	4960	4960	0
561	20240415	100500	14637120	4960	4960	4960	4960	0
562	20240415	100400	14637120	4960	4960	4960	4960	0
563	20240415	100300	14637120	4960	4960	4960	4960	0
564	20240415	100200	14637120	4960	4960	4960	4960	0
565	20240415	100100	14637120	4960	4950	4960	4950	4
566	20240415	100000	14617290	4950	4950	4950	4950	0
567	20240415	095900	14617290	4950	4950	4950	4950	500
568	20240415	095800	12142290	4950	4950	4950	4950	0
569	20240415	095700	12142290	4950	4950	4950	4950	0
570	20240415	095600	12142290	4950	4950	4950	4950	0
571	20240415	095500	12142290	4950	4950	4950	4950	16
572	20240415	095400	12063090	4950	4950	4950	4950	0
573	20240415	095300	12063090	4950	4950	4950	4950	0
574	20240415	095200	12063090	4950	4950	4950	4950	0
575	20240415	095100	12063090	4950	4950	4950	4950	0
576	20240415	095000	12063090	4950	4950	4950	4950	0
577	20240415	094900	12063090	4950	4950	4950	4950	0
578	20240415	094800	12063090	4950	4950	4950	4950	0
579	20240415	094700	12063090	4950	4950	4950	4950	0
580	20240415	094600	12063090	4950	4950	4950	4950	21
581	20240415	094500	11959140	4960	4960	4960	4960	0
582	20240415	094400	11959140	4960	4960	4960	4960	31
583	20240415	094300	11805380	4955	4955	4955	4955	0
584	20240415	094200	11805380	4955	4955	4955	4955	0
585	20240415	094100	11805380	4955	4950	4955	4950	3
586	20240415	094000	11790525	4950	4950	4950	4950	0
587	20240415	093900	11790525	4950	4950	4950	4950	344
588	20240415	093800	10087725	4965	4965	4965	4965	0
589	20240415	093700	10087725	4965	4965	4965	4965	0
590	20240415	093600	10087725	4965	4965	4965	4965	0
591	20240415	093500	10087725	4965	4965	4965	4965	0
592	20240415	093400	10087725	4965	4965	4965	4965	0
593	20240415	093300	10087725	4965	4965	4965	4965	0
594	20240415	093200	10087725	4965	4960	4965	4960	2
595	20240415	093100	10077800	4970	4970	4970	4970	0
596	20240415	093000	10077800	4970	4970	4970	4970	0
597	20240415	092900	10077800	4970	4970	4970	4970	1
598	20240415	092800	10072830	4945	4960	4960	4945	210
599	20240415	092700	9032525	4960	4960	4960	4960	0
600	20240415	092600	9032525	4960	4960	4960	4960	0
601	20240415	092500	9032525	4960	4960	4960	4960	0
602	20240415	092400	9032525	4960	4960	4960	4960	0
603	20240415	092300	9032525	4960	4960	4960	4960	0
604	20240415	092200	9032525	4960	4965	4965	4960	89
605	20240415	092100	8590835	4965	4965	4965	4965	0
606	20240415	092000	8590835	4965	4965	4965	4965	0
607	20240415	091900	8590835	4965	4965	4965	4965	34
608	20240415	091800	8422025	4970	4960	4970	4960	226
609	20240415	091700	7299145	4965	4965	4965	4965	0
610	20240415	091600	7299145	4965	4965	4965	4965	0
611	20240415	091500	7299145	4965	4965	4965	4965	0
612	20240415	091400	7299145	4965	4965	4965	4965	0
613	20240415	091300	7299145	4965	4965	4965	4965	1
614	20240415	091200	7294180	4970	4970	4970	4970	5
615	20240415	091100	7269330	4970	4965	4970	4965	5
616	20240415	091000	7244490	4930	4930	4930	4930	52
617	20240415	090900	6988130	4970	4970	4970	4970	0
618	20240415	090800	6988130	4970	4970	4970	4970	1
619	20240415	090700	6983160	4970	4970	4970	4970	0
620	20240415	090600	6983160	4970	4970	4970	4970	216
621	20240415	090500	5909640	4970	4930	4970	4930	196
622	20240415	090400	4942400	4930	4930	4930	4930	0
623	20240415	090300	4942400	4930	4930	4930	4930	0
624	20240415	090200	4942400	4930	4930	4930	4930	100
625	20240415	090100	4449400	4930	4930	4930	4930	5
626	20240415	090000	4424750	5030	4915	5030	4915	896