KissMeData/053260/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	192400	63275990	4975	4975	4975	4975	662
3	20240417	192300	63275990	4975	4975	4975	4975	0
4	20240417	192200	63275990	4975	4975	4975	4975	0
5	20240417	192100	63275990	4975	4975	4975	4975	0
6	20240417	192000	63275990	4975	4975	4975	4975	0
7	20240417	191900	63275990	4975	4975	4975	4975	0
8	20240417	191800	63275990	4975	4975	4975	4975	0
9	20240417	191700	63275990	4975	4975	4975	4975	0
10	20240417	191600	63275990	4975	4975	4975	4975	0
11	20240417	191500	63275990	4975	4975	4975	4975	0
12	20240417	191400	63275990	4975	4975	4975	4975	0
13	20240417	191300	63275990	4975	4975	4975	4975	0
14	20240417	191200	63275990	4975	4975	4975	4975	0
15	20240417	191100	63275990	4975	4975	4975	4975	0
16	20240417	191000	63275990	4975	4975	4975	4975	0
17	20240417	190900	63275990	4975	4975	4975	4975	0
18	20240417	190800	63275990	4975	4975	4975	4975	0
19	20240417	190700	63275990	4975	4975	4975	4975	0
20	20240417	190600	63275990	4975	4975	4975	4975	0
21	20240417	190500	63275990	4975	4975	4975	4975	0
22	20240417	190400	63275990	4975	4975	4975	4975	0
23	20240417	190300	63275990	4975	4975	4975	4975	0
24	20240417	190200	63275990	4975	4975	4975	4975	0
25	20240417	190100	63275990	4975	4975	4975	4975	0
26	20240417	190000	63275990	4975	4975	4975	4975	0
27	20240417	185900	63275990	4975	4975	4975	4975	0
28	20240417	185800	63275990	4975	4975	4975	4975	0
29	20240417	185700	63275990	4975	4975	4975	4975	0
30	20240417	185600	63275990	4975	4975	4975	4975	0
31	20240417	185500	63275990	4975	4975	4975	4975	0
32	20240417	185400	63275990	4975	4975	4975	4975	662
33	20240417	185300	63275990	4975	4975	4975	4975	0
34	20240417	185200	63275990	4975	4975	4975	4975	0
35	20240417	185100	63275990	4975	4975	4975	4975	0
36	20240417	185000	63275990	4975	4975	4975	4975	0
37	20240417	184900	63275990	4975	4975	4975	4975	0
38	20240417	184800	63275990	4975	4975	4975	4975	0
39	20240417	184700	63275990	4975	4975	4975	4975	0
40	20240417	184600	63275990	4975	4975	4975	4975	0
41	20240417	184500	63275990	4975	4975	4975	4975	0
42	20240417	184400	63275990	4975	4975	4975	4975	0
43	20240417	184300	63275990	4975	4975	4975	4975	0
44	20240417	184200	63275990	4975	4975	4975	4975	0
45	20240417	184100	63275990	4975	4975	4975	4975	0
46	20240417	184000	63275990	4975	4975	4975	4975	0
47	20240417	183900	63275990	4975	4975	4975	4975	0
48	20240417	183800	63275990	4975	4975	4975	4975	0
49	20240417	183700	63275990	4975	4975	4975	4975	0
50	20240417	183600	63275990	4975	4975	4975	4975	0
51	20240417	183500	63275990	4975	4975	4975	4975	0
52	20240417	183400	63275990	4975	4975	4975	4975	0
53	20240417	183300	63275990	4975	4975	4975	4975	0
54	20240417	183200	63275990	4975	4975	4975	4975	0
55	20240417	183100	63275990	4975	4975	4975	4975	0
56	20240417	183000	63275990	4975	4975	4975	4975	0
57	20240417	182900	63275990	4975	4975	4975	4975	0
58	20240417	182800	63275990	4975	4975	4975	4975	0
59	20240417	182700	63275990	4975	4975	4975	4975	0
60	20240417	182600	63275990	4975	4975	4975	4975	0
61	20240417	182500	63275990	4975	4975	4975	4975	0
62	20240417	182400	63275990	4975	4975	4975	4975	662
63	20240417	182300	63275990	4975	4975	4975	4975	0
64	20240417	182200	63275990	4975	4975	4975	4975	0
65	20240417	182100	63275990	4975	4975	4975	4975	0
66	20240417	182000	63275990	4975	4975	4975	4975	0
67	20240417	181900	63275990	4975	4975	4975	4975	0
68	20240417	181800	63275990	4975	4975	4975	4975	0
69	20240417	181700	63275990	4975	4975	4975	4975	0
70	20240417	181600	63275990	4975	4975	4975	4975	0
71	20240417	181500	63275990	4975	4975	4975	4975	0
72	20240417	181400	63275990	4975	4975	4975	4975	0
73	20240417	181300	63275990	4975	4975	4975	4975	0
74	20240417	181200	63275990	4975	4975	4975	4975	0
75	20240417	181100	63275990	4975	4975	4975	4975	0
76	20240417	181000	63275990	4975	4975	4975	4975	0
77	20240417	180900	63275990	4975	4975	4975	4975	0
78	20240417	180800	63275990	4975	4975	4975	4975	0
79	20240417	180700	63275990	4975	4975	4975	4975	0
80	20240417	180600	63275990	4975	4975	4975	4975	0
81	20240417	180500	63275990	4975	4975	4975	4975	0
82	20240417	180400	63275990	4975	4975	4975	4975	0
83	20240417	180300	63275990	4975	4975	4975	4975	0
84	20240417	180200	63275990	4975	4975	4975	4975	0
85	20240417	180100	63275990	4975	4975	4975	4975	0
86	20240417	180000	63275990	4975	4975	4975	4975	0
87	20240417	175900	63275990	4975	4975	4975	4975	0
88	20240417	175800	63275990	4975	4975	4975	4975	0
89	20240417	175700	63275990	4975	4975	4975	4975	0
90	20240417	175600	63275990	4975	4975	4975	4975	0
91	20240417	175500	63275990	4975	4975	4975	4975	0
92	20240417	175400	63275990	4975	4975	4975	4975	662
93	20240417	175300	63275990	4975	4975	4975	4975	0
94	20240417	175200	63275990	4975	4975	4975	4975	0
95	20240417	175100	63275990	4975	4975	4975	4975	0
96	20240417	175000	63275990	4975	4975	4975	4975	0
97	20240417	174900	63275990	4975	4975	4975	4975	0
98	20240417	174800	63275990	4975	4975	4975	4975	0
99	20240417	174700	63275990	4975	4975	4975	4975	0
100	20240417	174600	63275990	4975	4975	4975	4975	0
101	20240417	174500	63275990	4975	4975	4975	4975	0
102	20240417	174400	63275990	4975	4975	4975	4975	0
103	20240417	174300	63275990	4975	4975	4975	4975	0
104	20240417	174200	63275990	4975	4975	4975	4975	0
105	20240417	174100	63275990	4975	4975	4975	4975	0
106	20240417	174000	63275990	4975	4975	4975	4975	0
107	20240417	173900	63275990	4975	4975	4975	4975	0
108	20240417	173800	63275990	4975	4975	4975	4975	0
109	20240417	173700	63275990	4975	4975	4975	4975	0
110	20240417	173600	63275990	4975	4975	4975	4975	0
111	20240417	173500	63275990	4975	4975	4975	4975	0
112	20240417	173400	63275990	4975	4975	4975	4975	0
113	20240417	173300	63275990	4975	4975	4975	4975	0
114	20240417	173200	63275990	4975	4975	4975	4975	0
115	20240417	173100	63275990	4975	4975	4975	4975	0
116	20240417	173000	63275990	4975	4975	4975	4975	0
117	20240417	172900	63275990	4975	4975	4975	4975	0
118	20240417	172800	63275990	4975	4975	4975	4975	0
119	20240417	172700	63275990	4975	4975	4975	4975	0
120	20240417	172600	63275990	4975	4975	4975	4975	0
121	20240417	172500	63275990	4975	4975	4975	4975	0
122	20240417	172400	63275990	4975	4975	4975	4975	662
123	20240417	172300	63275990	4975	4975	4975	4975	0
124	20240417	172200	63275990	4975	4975	4975	4975	0
125	20240417	172100	63275990	4975	4975	4975	4975	0
126	20240417	172000	63275990	4975	4975	4975	4975	0
127	20240417	171900	63275990	4975	4975	4975	4975	0
128	20240417	171800	63275990	4975	4975	4975	4975	0
129	20240417	171700	63275990	4975	4975	4975	4975	0
130	20240417	171600	63275990	4975	4975	4975	4975	0
131	20240417	171500	63275990	4975	4975	4975	4975	0
132	20240417	171400	63275990	4975	4975	4975	4975	0
133	20240417	171300	63275990	4975	4975	4975	4975	0
134	20240417	171200	63275990	4975	4975	4975	4975	0
135	20240417	171100	63275990	4975	4975	4975	4975	0
136	20240417	171000	63275990	4975	4975	4975	4975	0
137	20240417	170900	63275990	4975	4975	4975	4975	0
138	20240417	170800	63275990	4975	4975	4975	4975	0
139	20240417	170700	63275990	4975	4975	4975	4975	0
140	20240417	170600	63275990	4975	4975	4975	4975	0
141	20240417	170500	63275990	4975	4975	4975	4975	0
142	20240417	170400	63275990	4975	4975	4975	4975	0
143	20240417	170300	63275990	4975	4975	4975	4975	0
144	20240417	170200	63275990	4975	4975	4975	4975	0
145	20240417	170100	63275990	4975	4975	4975	4975	0
146	20240417	170000	63275990	4975	4975	4975	4975	0
147	20240417	165900	63275990	4975	4975	4975	4975	0
148	20240417	165800	63275990	4975	4975	4975	4975	0
149	20240417	165700	63275990	4975	4975	4975	4975	0
150	20240417	165600	63275990	4975	4975	4975	4975	0
151	20240417	165500	63275990	4975	4975	4975	4975	0
152	20240417	165400	63275990	4975	4975	4975	4975	662
153	20240417	165300	63275990	4975	4975	4975	4975	0
154	20240417	165200	63275990	4975	4975	4975	4975	0
155	20240417	165100	63275990	4975	4975	4975	4975	0
156	20240417	165000	63275990	4975	4975	4975	4975	0
157	20240417	164900	63275990	4975	4975	4975	4975	0
158	20240417	164800	63275990	4975	4975	4975	4975	0
159	20240417	164700	63275990	4975	4975	4975	4975	0
160	20240417	164600	63275990	4975	4975	4975	4975	0
161	20240417	164500	63275990	4975	4975	4975	4975	0
162	20240417	164400	63275990	4975	4975	4975	4975	0
163	20240417	164300	63275990	4975	4975	4975	4975	0
164	20240417	164200	63275990	4975	4975	4975	4975	0
165	20240417	164100	63275990	4975	4975	4975	4975	0
166	20240417	164000	63275990	4975	4975	4975	4975	0
167	20240417	163900	63275990	4975	4975	4975	4975	0
168	20240417	163800	63275990	4975	4975	4975	4975	0
169	20240417	163700	63275990	4975	4975	4975	4975	0
170	20240417	163600	63275990	4975	4975	4975	4975	0
171	20240417	163500	63275990	4975	4975	4975	4975	0
172	20240417	163400	63275990	4975	4975	4975	4975	0
173	20240417	163300	63275990	4975	4975	4975	4975	0
174	20240417	163200	63275990	4975	4975	4975	4975	0
175	20240417	163100	63275990	4975	4975	4975	4975	0
176	20240417	163000	63275990	4975	4975	4975	4975	0
177	20240417	162900	63275990	4975	4975	4975	4975	0
178	20240417	162800	63275990	4975	4975	4975	4975	0
179	20240417	162700	63275990	4975	4975	4975	4975	0
180	20240417	162600	63275990	4975	4975	4975	4975	0
181	20240417	162500	63275990	4975	4975	4975	4975	0
182	20240417	162400	63275990	4975	4975	4975	4975	662
183	20240417	162300	63275990	4975	4975	4975	4975	0
184	20240417	162200	63275990	4975	4975	4975	4975	0
185	20240417	162100	63275990	4975	4975	4975	4975	0
186	20240417	162000	63275990	4975	4975	4975	4975	0
187	20240417	161900	63275990	4975	4975	4975	4975	0
188	20240417	161800	63275990	4975	4975	4975	4975	0
189	20240417	161700	63275990	4975	4975	4975	4975	0
190	20240417	161600	63275990	4975	4975	4975	4975	0
191	20240417	161500	63275990	4975	4975	4975	4975	0
192	20240417	161400	63275990	4975	4975	4975	4975	0
193	20240417	161300	63275990	4975	4975	4975	4975	0
194	20240417	161200	63275990	4975	4975	4975	4975	0
195	20240417	161100	63275990	4975	4975	4975	4975	0
196	20240417	161000	63275990	4975	4975	4975	4975	0
197	20240417	160900	63275990	4975	4975	4975	4975	0
198	20240417	160800	63275990	4975	4975	4975	4975	0
199	20240417	160700	63275990	4975	4975	4975	4975	0
200	20240417	160600	63275990	4975	4975	4975	4975	0
201	20240417	160500	63275990	4975	4975	4975	4975	0
202	20240417	160400	63275990	4975	4975	4975	4975	0
203	20240417	160300	63275990	4975	4975	4975	4975	0
204	20240417	160200	63275990	4975	4975	4975	4975	0
205	20240417	160100	63275990	4975	4975	4975	4975	0
206	20240417	160000	63275990	4975	4975	4975	4975	0
207	20240417	155900	63275990	4975	4975	4975	4975	0
208	20240417	155800	63275990	4975	4975	4975	4975	0
209	20240417	155700	63275990	4975	4975	4975	4975	0
210	20240417	155600	63275990	4975	4975	4975	4975	0
211	20240417	155500	63275990	4975	4975	4975	4975	0
212	20240417	155400	63275990	4975	4975	4975	4975	662
213	20240417	155300	63275990	4975	4975	4975	4975	0
214	20240417	155200	63275990	4975	4975	4975	4975	0
215	20240417	155100	63275990	4975	4975	4975	4975	0
216	20240417	155000	63275990	4975	4975	4975	4975	0
217	20240417	154900	63275990	4975	4975	4975	4975	0
218	20240417	154800	63275990	4975	4975	4975	4975	0
219	20240417	154700	63275990	4975	4975	4975	4975	0
220	20240417	154600	63275990	4975	4975	4975	4975	0
221	20240417	154500	63275990	4975	4975	4975	4975	0
222	20240417	154400	63275990	4975	4975	4975	4975	0
223	20240417	154300	63275990	4975	4975	4975	4975	0
224	20240417	154200	63275990	4975	4975	4975	4975	0
225	20240417	154100	63275990	4975	4975	4975	4975	0
226	20240417	154000	63275990	4975	4975	4975	4975	0
227	20240417	153900	63275990	4975	4975	4975	4975	0
228	20240417	153800	63275990	4975	4975	4975	4975	0
229	20240417	153700	63275990	4975	4975	4975	4975	0
230	20240417	153600	63275990	4975	4975	4975	4975	0
231	20240417	153500	63275990	4975	4975	4975	4975	0
232	20240417	153400	63275990	4975	4975	4975	4975	0
233	20240417	153300	63275990	4975	4975	4975	4975	0
234	20240417	153200	63275990	4975	4975	4975	4975	0
235	20240417	153100	63275990	4975	4975	4975	4975	0
236	20240417	153000	63275990	4975	4975	4975	4975	662
237	20240417	152900	59982540	4975	4975	4975	4975	0
238	20240417	152800	59982540	4975	4975	4975	4975	0
239	20240417	152700	59982540	4975	4975	4975	4975	0
240	20240417	152600	59982540	4975	4975	4975	4975	0
241	20240417	152500	59982540	4975	4975	4975	4975	0
242	20240417	152400	59982540	4975	4975	4975	4975	0
243	20240417	152300	59982540	4975	4975	4975	4975	0
244	20240417	152200	59982540	4975	4975	4975	4975	0
245	20240417	152100	59982540	4975	4975	4975	4975	0
246	20240417	152000	59982540	4975	4975	4975	4975	0
247	20240417	151900	59982540	4975	4980	4980	4975	12
248	20240417	151800	59922835	4970	4970	4970	4970	121
249	20240417	151700	59321465	4975	4975	4975	4975	1
250	20240417	151600	59316490	4980	4980	4980	4980	0
251	20240417	151500	59316490	4980	4980	4980	4980	0
252	20240417	151400	59316490	4980	4980	4980	4980	0
253	20240417	151300	59316490	4980	4980	4980	4980	0
254	20240417	151200	59316490	4980	4980	4980	4980	0
255	20240417	151100	59316490	4980	4980	4980	4980	0
256	20240417	151000	59316490	4980	4980	4980	4980	0
257	20240417	150900	59316490	4980	4980	4980	4980	1
258	20240417	150800	59311510	4970	4970	4970	4970	0
259	20240417	150700	59311510	4970	4970	4970	4970	0
260	20240417	150600	59311510	4970	4970	4970	4970	601
261	20240417	150500	56324540	4970	4970	4970	4970	200
262	20240417	150400	55330540	4980	4980	4980	4980	3
263	20240417	150300	55315600	4985	4985	4985	4985	0
264	20240417	150200	55315600	4985	4985	4985	4985	0
265	20240417	150100	55315600	4985	4975	4985	4975	4
266	20240417	150000	55295690	4980	4980	4980	4980	0
267	20240417	145900	55295690	4980	4980	4980	4980	0
268	20240417	145800	55295690	4980	4980	4980	4980	0
269	20240417	145700	55295690	4980	4980	4980	4980	0
270	20240417	145600	55295690	4980	4980	4980	4980	0
271	20240417	145500	55295690	4980	4980	4980	4980	0
272	20240417	145400	55295690	4980	4980	4980	4980	0
273	20240417	145300	55295690	4980	4980	4980	4980	0
274	20240417	145200	55295690	4980	4980	4980	4980	4
275	20240417	145100	55275770	4980	4980	4980	4980	0
276	20240417	145000	55275770	4980	4980	4980	4980	0
277	20240417	144900	55275770	4980	4980	4980	4980	0
278	20240417	144800	55275770	4980	4980	4980	4980	0
279	20240417	144700	55275770	4980	4980	4980	4980	0
280	20240417	144600	55275770	4980	4980	4980	4980	0
281	20240417	144500	55275770	4980	4980	4980	4980	0
282	20240417	144400	55275770	4980	4980	4980	4980	0
283	20240417	144300	55275770	4980	4980	4980	4980	0
284	20240417	144200	55275770	4980	4980	4980	4980	0
285	20240417	144100	55275770	4980	4980	4980	4980	0
286	20240417	144000	55275770	4980	4980	4980	4980	0
287	20240417	143900	55275770	4980	4980	4980	4980	0
288	20240417	143800	55275770	4980	4980	4980	4980	0
289	20240417	143700	55275770	4980	4980	4980	4980	0
290	20240417	143600	55275770	4980	4980	4980	4980	0
291	20240417	143500	55275770	4980	4980	4980	4980	0
292	20240417	143400	55275770	4980	4980	4980	4980	1
293	20240417	143300	55270790	4980	4980	4980	4980	1
294	20240417	143200	55265810	4975	4975	4975	4975	0
295	20240417	143100	55265810	4975	4975	4975	4975	0
296	20240417	143000	55265810	4975	4975	4975	4975	0
297	20240417	142900	55265810	4975	4975	4975	4975	0
298	20240417	142800	55265810	4975	4975	4975	4975	0
299	20240417	142700	55265810	4975	4975	4975	4975	0
300	20240417	142600	55265810	4975	4975	4975	4975	0
301	20240417	142500	55265810	4975	4975	4975	4975	0
302	20240417	142400	55265810	4975	4975	4975	4975	0
303	20240417	142300	55265810	4975	4975	4975	4975	0
304	20240417	142200	55265810	4975	4975	4975	4975	1
305	20240417	142100	55260835	4975	4975	4975	4975	0
306	20240417	142000	55260835	4975	4975	4975	4975	0
307	20240417	141900	55260835	4975	4975	4975	4975	0
308	20240417	141800	55260835	4975	4975	4975	4975	0
309	20240417	141700	55260835	4975	4975	4975	4975	0
310	20240417	141600	55260835	4975	4975	4975	4975	0
311	20240417	141500	55260835	4975	4975	4975	4975	0
312	20240417	141400	55260835	4975	4975	4975	4975	0
313	20240417	141300	55260835	4975	4975	4975	4975	0
314	20240417	141200	55260835	4975	4975	4975	4975	0
315	20240417	141100	55260835	4975	4975	4975	4975	0
316	20240417	141000	55260835	4975	4980	4980	4975	600
317	20240417	140900	52275765	4985	4985	4985	4985	0
318	20240417	140800	52275765	4985	4985	4985	4985	0
319	20240417	140700	52275765	4985	4985	4985	4985	1
320	20240417	140600	52270780	4985	4985	4985	4985	0
321	20240417	140500	52270780	4985	4985	4985	4985	0
322	20240417	140400	52270780	4985	4985	4985	4985	0
323	20240417	140300	52270780	4985	4985	4985	4985	0
324	20240417	140200	52270780	4985	4985	4985	4985	0
325	20240417	140100	52270780	4985	4985	4985	4985	0
326	20240417	140000	52270780	4985	4985	4985	4985	0
327	20240417	135900	52270780	4985	4985	4985	4985	0
328	20240417	135800	52270780	4985	4985	4985	4985	2
329	20240417	135700	52260810	4985	4985	4985	4985	0
330	20240417	135600	52260810	4985	4985	4985	4985	0
331	20240417	135500	52260810	4985	4985	4985	4985	0
332	20240417	135400	52260810	4985	4985	4985	4985	0
333	20240417	135300	52260810	4985	4985	4985	4985	0
334	20240417	135200	52260810	4985	4985	4985	4985	0
335	20240417	135100	52260810	4985	4985	4985	4985	1
336	20240417	135000	52255825	4985	4985	4985	4985	0
337	20240417	134900	52255825	4985	4985	4985	4985	0
338	20240417	134800	52255825	4985	4985	4985	4985	0
339	20240417	134700	52255825	4985	4985	4985	4985	0
340	20240417	134600	52255825	4985	4985	4985	4985	0
341	20240417	134500	52255825	4985	4985	4985	4985	0
342	20240417	134400	52255825	4985	4985	4985	4985	0
343	20240417	134300	52255825	4985	4985	4985	4985	0
344	20240417	134200	52255825	4985	4985	4985	4985	0
345	20240417	134100	52255825	4985	4985	4985	4985	0
346	20240417	134000	52255825	4985	4985	4985	4985	2
347	20240417	133900	52245855	4980	4980	4980	4980	0
348	20240417	133800	52245855	4980	4980	4980	4980	0
349	20240417	133700	52245855	4980	4980	4980	4980	0
350	20240417	133600	52245855	4980	4980	4980	4980	0
351	20240417	133500	52245855	4980	4980	4980	4980	0
352	20240417	133400	52245855	4980	4980	4980	4980	18
353	20240417	133300	52156215	4980	4980	4980	4980	337
354	20240417	133200	50477955	4975	4975	4975	4975	0
355	20240417	133100	50477955	4975	4975	4975	4975	0
356	20240417	133000	50477955	4975	4975	4975	4975	0
357	20240417	132900	50477955	4975	4975	4975	4975	0
358	20240417	132800	50477955	4975	4975	4975	4975	464
359	20240417	132700	48169555	4970	4970	4970	4970	0
360	20240417	132600	48169555	4970	4970	4970	4970	0
361	20240417	132500	48169555	4970	4970	4970	4970	0
362	20240417	132400	48169555	4970	4970	4970	4970	60
363	20240417	132300	47871355	4970	4970	4970	4970	3
364	20240417	132200	47856445	4975	4975	4975	4975	0
365	20240417	132100	47856445	4975	4975	4975	4975	1
366	20240417	132000	47851470	4980	4980	4980	4980	0
367	20240417	131900	47851470	4980	4980	4980	4980	0
368	20240417	131800	47851470	4980	4980	4980	4980	0
369	20240417	131700	47851470	4980	4980	4980	4980	0
370	20240417	131600	47851470	4980	4980	4980	4980	0
371	20240417	131500	47851470	4980	4980	4980	4980	0
372	20240417	131400	47851470	4980	4980	4980	4980	0
373	20240417	131300	47851470	4980	4980	4980	4980	0
374	20240417	131200	47851470	4980	4980	4980	4980	0
375	20240417	131100	47851470	4980	4980	4980	4980	0
376	20240417	131000	47851470	4980	4980	4980	4980	0
377	20240417	130900	47851470	4980	4980	4980	4980	0
378	20240417	130800	47851470	4980	4980	4980	4980	0
379	20240417	130700	47851470	4980	4980	4980	4980	0
380	20240417	130600	47851470	4980	4980	4980	4980	0
381	20240417	130500	47851470	4980	4980	4980	4980	0
382	20240417	130400	47851470	4980	4980	4980	4980	0
383	20240417	130300	47851470	4980	4980	4980	4980	0
384	20240417	130200	47851470	4980	4980	4980	4980	0
385	20240417	130100	47851470	4980	4980	4980	4980	0
386	20240417	130000	47851470	4980	4980	4980	4980	0
387	20240417	125900	47851470	4980	4980	4980	4980	0
388	20240417	125800	47851470	4980	4980	4980	4980	0
389	20240417	125700	47851470	4980	4980	4980	4980	0
390	20240417	125600	47851470	4980	4980	4980	4980	0
391	20240417	125500	47851470	4980	4980	4980	4980	0
392	20240417	125400	47851470	4980	4980	4980	4980	0
393	20240417	125300	47851470	4980	4980	4980	4980	0
394	20240417	125200	47851470	4980	4980	4980	4980	0
395	20240417	125100	47851470	4980	4980	4980	4980	0
396	20240417	125000	47851470	4980	4980	4980	4980	0
397	20240417	124900	47851470	4980	4980	4980	4980	0
398	20240417	124800	47851470	4980	4980	4980	4980	0
399	20240417	124700	47851470	4980	4980	4980	4980	0
400	20240417	124600	47851470	4980	4980	4980	4980	0
401	20240417	124500	47851470	4980	4980	4980	4980	0
402	20240417	124400	47851470	4980	4980	4980	4980	0
403	20240417	124300	47851470	4980	4980	4980	4980	0
404	20240417	124200	47851470	4980	4980	4980	4980	0
405	20240417	124100	47851470	4980	4980	4980	4980	0
406	20240417	124000	47851470	4980	4980	4980	4980	0
407	20240417	123900	47851470	4980	4980	4980	4980	0
408	20240417	123800	47851470	4980	4980	4980	4980	0
409	20240417	123700	47851470	4980	4980	4980	4980	1
410	20240417	123600	47846490	4965	4965	4965	4965	0
411	20240417	123500	47846490	4965	4965	4965	4965	0
412	20240417	123400	47846490	4965	4970	4970	4965	100
413	20240417	123300	47349645	4980	4980	4980	4980	0
414	20240417	123200	47349645	4980	4980	4980	4980	0
415	20240417	123100	47349645	4980	4980	4980	4980	0
416	20240417	123000	47349645	4980	4980	4980	4980	0
417	20240417	122900	47349645	4980	4980	4980	4980	0
418	20240417	122800	47349645	4980	4980	4980	4980	0
419	20240417	122700	47349645	4980	4980	4980	4980	0
420	20240417	122600	47349645	4980	4980	4980	4980	0
421	20240417	122500	47349645	4980	4980	4980	4980	0
422	20240417	122400	47349645	4980	4980	4980	4980	0
423	20240417	122300	47349645	4980	4980	4980	4980	0
424	20240417	122200	47349645	4980	4980	4980	4980	0
425	20240417	122100	47349645	4980	4980	4980	4980	0
426	20240417	122000	47349645	4980	4980	4980	4980	0
427	20240417	121900	47349645	4980	4980	4980	4980	0
428	20240417	121800	47349645	4980	4980	4980	4980	0
429	20240417	121700	47349645	4980	4980	4980	4980	0
430	20240417	121600	47349645	4980	4980	4980	4980	10
431	20240417	121500	47299845	4970	4970	4970	4970	31
432	20240417	121400	47145775	4980	4980	4980	4980	0
433	20240417	121300	47145775	4980	4980	4980	4980	0
434	20240417	121200	47145775	4980	4980	4980	4980	0
435	20240417	121100	47145775	4980	4980	4980	4980	0
436	20240417	121000	47145775	4980	4980	4980	4980	0
437	20240417	120900	47145775	4980	4980	4980	4980	0
438	20240417	120800	47145775	4980	4980	4980	4980	0
439	20240417	120700	47145775	4980	4980	4980	4980	0
440	20240417	120600	47145775	4980	4980	4980	4980	2
441	20240417	120500	47135815	4980	4980	4980	4980	0
442	20240417	120400	47135815	4980	4980	4980	4980	0
443	20240417	120300	47135815	4980	4980	4980	4980	0
444	20240417	120200	47135815	4980	4980	4980	4980	0
445	20240417	120100	47135815	4980	4980	4980	4980	0
446	20240417	120000	47135815	4980	4980	4980	4980	0
447	20240417	115900	47135815	4980	4980	4980	4980	4
448	20240417	115800	47115895	4970	4970	4970	4970	0
449	20240417	115700	47115895	4970	4970	4970	4970	0
450	20240417	115600	47115895	4970	4970	4970	4970	0
451	20240417	115500	47115895	4970	4970	4970	4970	0
452	20240417	115400	47115895	4970	4970	4970	4970	0
453	20240417	115300	47115895	4970	4970	4970	4970	0
454	20240417	115200	47115895	4970	4970	4970	4970	0
455	20240417	115100	47115895	4970	4970	4970	4970	0
456	20240417	115000	47115895	4970	4970	4970	4970	0
457	20240417	114900	47115895	4970	4970	4970	4970	0
458	20240417	114800	47115895	4970	4970	4970	4970	0
459	20240417	114700	47115895	4970	4970	4970	4970	0
460	20240417	114600	47115895	4970	4970	4970	4970	0
461	20240417	114500	47115895	4970	4970	4970	4970	0
462	20240417	114400	47115895	4970	4970	4970	4970	0
463	20240417	114300	47115895	4970	4970	4970	4970	0
464	20240417	114200	47115895	4970	4970	4970	4970	0
465	20240417	114100	47115895	4970	4970	4970	4970	0
466	20240417	114000	47115895	4970	4970	4970	4970	1000
467	20240417	113900	42145895	4980	4980	4980	4980	0
468	20240417	113800	42145895	4980	4980	4980	4980	10
469	20240417	113700	42096095	4980	4980	4980	4980	110
470	20240417	113600	41548295	4980	4980	4980	4980	0
471	20240417	113500	41548295	4980	4980	4980	4980	0
472	20240417	113400	41548295	4980	4980	4980	4980	0
473	20240417	113300	41548295	4980	4980	4980	4980	0
474	20240417	113200	41548295	4980	4980	4980	4980	0
475	20240417	113100	41548295	4980	4980	4980	4980	0
476	20240417	113000	41548295	4980	4980	4980	4980	0
477	20240417	112900	41548295	4980	4980	4980	4980	0
478	20240417	112800	41548295	4980	4980	4980	4980	0
479	20240417	112700	41548295	4980	4980	4980	4980	0
480	20240417	112600	41548295	4980	4980	4980	4980	0
481	20240417	112500	41548295	4980	4980	4980	4980	0
482	20240417	112400	41548295	4980	4980	4980	4980	0
483	20240417	112300	41548295	4980	4980	4980	4980	0
484	20240417	112200	41548295	4980	4980	4980	4980	0
485	20240417	112100	41548295	4980	4970	4980	4970	3
486	20240417	112000	41533370	4960	4960	4960	4960	0
487	20240417	111900	41533370	4960	4960	4960	4960	0
488	20240417	111800	41533370	4960	4960	4960	4960	54
489	20240417	111700	41265530	4960	4960	4960	4960	0
490	20240417	111600	41265530	4960	4960	4960	4960	0
491	20240417	111500	41265530	4960	4960	4960	4960	0
492	20240417	111400	41265530	4960	4960	4960	4960	0
493	20240417	111300	41265530	4960	4960	4960	4960	0
494	20240417	111200	41265530	4960	4960	4960	4960	0
495	20240417	111100	41265530	4960	4960	4960	4960	0
496	20240417	111000	41265530	4960	4960	4960	4960	797
497	20240417	110900	37312410	4960	4960	4960	4960	0
498	20240417	110800	37312410	4960	4960	4960	4960	0
499	20240417	110700	37312410	4960	4960	4960	4960	0
500	20240417	110600	37312410	4960	4960	4960	4960	0
501	20240417	110500	37312410	4960	4960	4960	4960	0
502	20240417	110400	37312410	4960	4960	4960	4960	0
503	20240417	110300	37312410	4960	4960	4960	4960	0
504	20240417	110200	37312410	4960	4960	4960	4960	0
505	20240417	110100	37312410	4960	4960	4960	4960	0
506	20240417	110000	37312410	4960	4960	4960	4960	0
507	20240417	105900	37312410	4960	4960	4960	4960	0
508	20240417	105800	37312410	4960	4960	4960	4960	0
509	20240417	105700	37312410	4960	4960	4960	4960	0
510	20240417	105600	37312410	4960	4960	4960	4960	193
511	20240417	105500	36355130	4960	4960	4960	4960	0
512	20240417	105400	36355130	4960	4960	4960	4960	0
513	20240417	105300	36355130	4960	4965	4965	4960	100
514	20240417	105200	35858920	4960	4960	4960	4960	0
515	20240417	105100	35858920	4960	4960	4960	4960	0
516	20240417	105000	35858920	4960	4960	4960	4960	0
517	20240417	104900	35858920	4960	4960	4960	4960	0
518	20240417	104800	35858920	4960	4960	4960	4960	0
519	20240417	104700	35858920	4960	4960	4960	4960	0
520	20240417	104600	35858920	4960	4960	4960	4960	0
521	20240417	104500	35858920	4960	4960	4960	4960	0
522	20240417	104400	35858920	4960	4960	4960	4960	0
523	20240417	104300	35858920	4960	4960	4960	4960	0
524	20240417	104200	35858920	4960	4960	4960	4960	0
525	20240417	104100	35858920	4960	4960	4960	4960	0
526	20240417	104000	35858920	4960	4960	4960	4960	0
527	20240417	103900	35858920	4960	4960	4960	4960	0
528	20240417	103800	35858920	4960	4960	4960	4960	0
529	20240417	103700	35858920	4960	4965	4965	4960	200
530	20240417	103600	34866145	4995	4995	4995	4995	0
531	20240417	103500	34866145	4995	4995	4995	4995	0
532	20240417	103400	34866145	4995	4995	4995	4995	0
533	20240417	103300	34866145	4995	4995	4995	4995	0
534	20240417	103200	34866145	4995	4995	4995	4995	0
535	20240417	103100	34866145	4995	4995	4995	4995	0
536	20240417	103000	34866145	4995	4995	4995	4995	0
537	20240417	102900	34866145	4995	4995	4995	4995	0
538	20240417	102800	34866145	4995	4995	4995	4995	3
539	20240417	102700	34851160	4995	4995	4995	4995	0
540	20240417	102600	34851160	4995	4995	4995	4995	0
541	20240417	102500	34851160	4995	4995	4995	4995	2
542	20240417	102400	34841170	4965	4965	4965	4965	0
543	20240417	102300	34841170	4965	4965	4965	4965	0
544	20240417	102200	34841170	4965	4965	4965	4965	0
545	20240417	102100	34841170	4965	4965	4965	4965	4
546	20240417	102000	34821310	4995	4995	4995	4995	0
547	20240417	101900	34821310	4995	4995	4995	4995	10
548	20240417	101800	34771360	5000	5000	5000	5000	1
549	20240417	101700	34766360	4965	4965	4965	4965	70
550	20240417	101600	34418810	5000	5000	5000	5000	0
551	20240417	101500	34418810	5000	5000	5000	5000	0
552	20240417	101400	34418810	5000	5000	5000	5000	0
553	20240417	101300	34418810	5000	5000	5000	5000	0
554	20240417	101200	34418810	5000	5000	5000	5000	0
555	20240417	101100	34418810	5000	5000	5000	5000	0
556	20240417	101000	34418810	5000	5000	5000	5000	0
557	20240417	100900	34418810	5000	5000	5000	5000	0
558	20240417	100800	34418810	5000	4995	5000	4995	450
559	20240417	100700	32169135	5000	5000	5000	5000	0
560	20240417	100600	32169135	5000	5000	5000	5000	0
561	20240417	100500	32169135	5000	5000	5000	5000	0
562	20240417	100400	32169135	5000	5000	5000	5000	0
563	20240417	100300	32169135	5000	5000	5000	5000	72
564	20240417	100200	31809135	4985	4985	4985	4985	0
565	20240417	100100	31809135	4985	4985	4985	4985	228
566	20240417	100000	30672555	4985	4985	4985	4985	0
567	20240417	095900	30672555	4985	4985	4985	4985	2
568	20240417	095800	30662585	4960	4960	4960	4960	0
569	20240417	095700	30662585	4960	4960	4960	4960	0
570	20240417	095600	30662585	4960	4980	4980	4960	2300
571	20240417	095500	19250265	5000	5000	5000	5000	0
572	20240417	095400	19250265	5000	5000	5000	5000	0
573	20240417	095300	19250265	5000	5000	5000	5000	0
574	20240417	095200	19250265	5000	5000	5000	5000	0
575	20240417	095100	19250265	5000	5000	5000	5000	0
576	20240417	095000	19250265	5000	5000	5000	5000	0
577	20240417	094900	19250265	5000	5000	5000	5000	100
578	20240417	094800	18750265	5000	5000	5000	5000	0
579	20240417	094700	18750265	5000	5000	5000	5000	0
580	20240417	094600	18750265	5000	5000	5000	5000	0
581	20240417	094500	18750265	5000	5000	5000	5000	1
582	20240417	094400	18745265	4980	4980	4980	4980	0
583	20240417	094300	18745265	4980	4980	4980	4980	1
584	20240417	094200	18740285	4980	4980	4980	4980	50
585	20240417	094100	18491285	4975	4975	4975	4975	0
586	20240417	094000	18491285	4975	4975	4975	4975	46
587	20240417	093900	18262435	4975	4975	4975	4975	20
588	20240417	093800	18162935	4975	4970	4975	4970	60
589	20240417	093700	17864440	4975	4975	4975	4975	0
590	20240417	093600	17864440	4975	4975	4975	4975	0
591	20240417	093500	17864440	4975	4975	4975	4975	0
592	20240417	093400	17864440	4975	4975	4975	4975	0
593	20240417	093300	17864440	4975	4975	4975	4975	0
594	20240417	093200	17864440	4975	4975	4975	4975	0
595	20240417	093100	17864440	4975	4975	4975	4975	0
596	20240417	093000	17864440	4975	4975	4975	4975	0
597	20240417	092900	17864440	4975	4975	4975	4975	0
598	20240417	092800	17864440	4975	4975	4975	4975	0
599	20240417	092700	17864440	4975	4975	4975	4975	0
600	20240417	092600	17864440	4975	4975	4975	4975	0
601	20240417	092500	17864440	4975	4975	4975	4975	0
602	20240417	092400	17864440	4975	4975	4975	4975	0
603	20240417	092300	17864440	4975	4975	4975	4975	0
604	20240417	092200	17864440	4975	4975	4975	4975	0
605	20240417	092100	17864440	4975	4975	4975	4975	0
606	20240417	092000	17864440	4975	4975	4975	4975	0
607	20240417	091900	17864440	4975	4975	4975	4975	0
608	20240417	091800	17864440	4975	4975	4975	4975	0
609	20240417	091700	17864440	4975	4975	4975	4975	0
610	20240417	091600	17864440	4975	4975	4975	4975	0
611	20240417	091500	17864440	4975	4975	4975	4975	0
612	20240417	091400	17864440	4975	4975	4975	4975	31
613	20240417	091300	17710215	4975	4975	4975	4975	170
614	20240417	091200	16864465	4975	4975	4975	4975	40
615	20240417	091100	16665465	4975	4975	4975	4975	0
616	20240417	091000	16665465	4975	4975	4975	4975	49
617	20240417	090900	16421690	4975	4975	4975	4975	100
618	20240417	090800	15924190	4975	4975	4975	4975	0
619	20240417	090700	15924190	4975	4975	4975	4975	0
620	20240417	090600	15924190	4975	4975	4975	4975	1
621	20240417	090500	15919215	4975	4975	4975	4975	0
622	20240417	090400	15919215	4975	4975	4975	4975	0
623	20240417	090300	15919215	4975	4975	4975	4975	50
624	20240417	090200	15670465	4975	4975	4975	4975	3018
625	20240417	090100	655915	4975	4975	4975	4975	5
626	20240417	090000	631040	4930	4930	4930	4930	128