KissMeData/064820/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	193000	244655340	5040	5040	5040	5040	1032
3	20240409	192900	244655340	5040	5040	5040	5040	0
4	20240409	192800	244655340	5040	5040	5040	5040	0
5	20240409	192700	244655340	5040	5040	5040	5040	0
6	20240409	192600	244655340	5040	5040	5040	5040	0
7	20240409	192500	244655340	5040	5040	5040	5040	0
8	20240409	192400	244655340	5040	5040	5040	5040	0
9	20240409	192300	244655340	5040	5040	5040	5040	0
10	20240409	192200	244655340	5040	5040	5040	5040	0
11	20240409	192100	244655340	5040	5040	5040	5040	0
12	20240409	192000	244655340	5040	5040	5040	5040	0
13	20240409	191900	244655340	5040	5040	5040	5040	0
14	20240409	191800	244655340	5040	5040	5040	5040	0
15	20240409	191700	244655340	5040	5040	5040	5040	0
16	20240409	191600	244655340	5040	5040	5040	5040	0
17	20240409	191500	244655340	5040	5040	5040	5040	0
18	20240409	191400	244655340	5040	5040	5040	5040	0
19	20240409	191300	244655340	5040	5040	5040	5040	0
20	20240409	191200	244655340	5040	5040	5040	5040	0
21	20240409	191100	244655340	5040	5040	5040	5040	0
22	20240409	191000	244655340	5040	5040	5040	5040	0
23	20240409	190900	244655340	5040	5040	5040	5040	0
24	20240409	190800	244655340	5040	5040	5040	5040	0
25	20240409	190700	244655340	5040	5040	5040	5040	0
26	20240409	190600	244655340	5040	5040	5040	5040	0
27	20240409	190500	244655340	5040	5040	5040	5040	0
28	20240409	190400	244655340	5040	5040	5040	5040	0
29	20240409	190300	244655340	5040	5040	5040	5040	0
30	20240409	190200	244655340	5040	5040	5040	5040	0
31	20240409	190100	244655340	5040	5040	5040	5040	0
32	20240409	190000	244655340	5040	5040	5040	5040	1032
33	20240409	185900	244655340	5040	5040	5040	5040	0
34	20240409	185800	244655340	5040	5040	5040	5040	0
35	20240409	185700	244655340	5040	5040	5040	5040	0
36	20240409	185600	244655340	5040	5040	5040	5040	0
37	20240409	185500	244655340	5040	5040	5040	5040	0
38	20240409	185400	244655340	5040	5040	5040	5040	0
39	20240409	185300	244655340	5040	5040	5040	5040	0
40	20240409	185200	244655340	5040	5040	5040	5040	0
41	20240409	185100	244655340	5040	5040	5040	5040	0
42	20240409	185000	244655340	5040	5040	5040	5040	0
43	20240409	184900	244655340	5040	5040	5040	5040	0
44	20240409	184800	244655340	5040	5040	5040	5040	0
45	20240409	184700	244655340	5040	5040	5040	5040	0
46	20240409	184600	244655340	5040	5040	5040	5040	0
47	20240409	184500	244655340	5040	5040	5040	5040	0
48	20240409	184400	244655340	5040	5040	5040	5040	0
49	20240409	184300	244655340	5040	5040	5040	5040	0
50	20240409	184200	244655340	5040	5040	5040	5040	0
51	20240409	184100	244655340	5040	5040	5040	5040	0
52	20240409	184000	244655340	5040	5040	5040	5040	0
53	20240409	183900	244655340	5040	5040	5040	5040	0
54	20240409	183800	244655340	5040	5040	5040	5040	0
55	20240409	183700	244655340	5040	5040	5040	5040	0
56	20240409	183600	244655340	5040	5040	5040	5040	0
57	20240409	183500	244655340	5040	5040	5040	5040	0
58	20240409	183400	244655340	5040	5040	5040	5040	0
59	20240409	183300	244655340	5040	5040	5040	5040	0
60	20240409	183200	244655340	5040	5040	5040	5040	0
61	20240409	183100	244655340	5040	5040	5040	5040	0
62	20240409	183000	244655340	5040	5040	5040	5040	1032
63	20240409	182900	244655340	5040	5040	5040	5040	0
64	20240409	182800	244655340	5040	5040	5040	5040	0
65	20240409	182700	244655340	5040	5040	5040	5040	0
66	20240409	182600	244655340	5040	5040	5040	5040	0
67	20240409	182500	244655340	5040	5040	5040	5040	0
68	20240409	182400	244655340	5040	5040	5040	5040	0
69	20240409	182300	244655340	5040	5040	5040	5040	0
70	20240409	182200	244655340	5040	5040	5040	5040	0
71	20240409	182100	244655340	5040	5040	5040	5040	0
72	20240409	182000	244655340	5040	5040	5040	5040	0
73	20240409	181900	244655340	5040	5040	5040	5040	0
74	20240409	181800	244655340	5040	5040	5040	5040	0
75	20240409	181700	244655340	5040	5040	5040	5040	0
76	20240409	181600	244655340	5040	5040	5040	5040	0
77	20240409	181500	244655340	5040	5040	5040	5040	0
78	20240409	181400	244655340	5040	5040	5040	5040	0
79	20240409	181300	244655340	5040	5040	5040	5040	0
80	20240409	181200	244655340	5040	5040	5040	5040	0
81	20240409	181100	244655340	5040	5040	5040	5040	0
82	20240409	181000	244655340	5040	5040	5040	5040	0
83	20240409	180900	244655340	5040	5040	5040	5040	0
84	20240409	180800	244655340	5040	5040	5040	5040	0
85	20240409	180700	244655340	5040	5040	5040	5040	0
86	20240409	180600	244655340	5040	5040	5040	5040	0
87	20240409	180500	244655340	5040	5040	5040	5040	0
88	20240409	180400	244655340	5040	5040	5040	5040	0
89	20240409	180300	244655340	5040	5040	5040	5040	0
90	20240409	180200	244655340	5040	5040	5040	5040	0
91	20240409	180100	244655340	5040	5040	5040	5040	0
92	20240409	180000	244655340	5040	5040	5040	5040	1032
93	20240409	175900	244655340	5040	5040	5040	5040	0
94	20240409	175800	244655340	5040	5040	5040	5040	0
95	20240409	175700	244655340	5040	5040	5040	5040	0
96	20240409	175600	244655340	5040	5040	5040	5040	0
97	20240409	175500	244655340	5040	5040	5040	5040	0
98	20240409	175400	244655340	5040	5040	5040	5040	0
99	20240409	175300	244655340	5040	5040	5040	5040	0
100	20240409	175200	244655340	5040	5040	5040	5040	0
101	20240409	175100	244655340	5040	5040	5040	5040	0
102	20240409	175000	244655340	5040	5040	5040	5040	0
103	20240409	174900	244655340	5040	5040	5040	5040	0
104	20240409	174800	244655340	5040	5040	5040	5040	0
105	20240409	174700	244655340	5040	5040	5040	5040	0
106	20240409	174600	244655340	5040	5040	5040	5040	0
107	20240409	174500	244655340	5040	5040	5040	5040	0
108	20240409	174400	244655340	5040	5040	5040	5040	0
109	20240409	174300	244655340	5040	5040	5040	5040	0
110	20240409	174200	244655340	5040	5040	5040	5040	0
111	20240409	174100	244655340	5040	5040	5040	5040	0
112	20240409	174000	244655340	5040	5040	5040	5040	0
113	20240409	173900	244655340	5040	5040	5040	5040	0
114	20240409	173800	244655340	5040	5040	5040	5040	0
115	20240409	173700	244655340	5040	5040	5040	5040	0
116	20240409	173600	244655340	5040	5040	5040	5040	0
117	20240409	173500	244655340	5040	5040	5040	5040	0
118	20240409	173400	244655340	5040	5040	5040	5040	0
119	20240409	173300	244655340	5040	5040	5040	5040	0
120	20240409	173200	244655340	5040	5040	5040	5040	0
121	20240409	173100	244655340	5040	5040	5040	5040	0
122	20240409	173000	244655340	5040	5040	5040	5040	1032
123	20240409	172900	244655340	5040	5040	5040	5040	0
124	20240409	172800	244655340	5040	5040	5040	5040	0
125	20240409	172700	244655340	5040	5040	5040	5040	0
126	20240409	172600	244655340	5040	5040	5040	5040	0
127	20240409	172500	244655340	5040	5040	5040	5040	0
128	20240409	172400	244655340	5040	5040	5040	5040	0
129	20240409	172300	244655340	5040	5040	5040	5040	0
130	20240409	172200	244655340	5040	5040	5040	5040	0
131	20240409	172100	244655340	5040	5040	5040	5040	0
132	20240409	172000	244655340	5040	5040	5040	5040	0
133	20240409	171900	244655340	5040	5040	5040	5040	0
134	20240409	171800	244655340	5040	5040	5040	5040	0
135	20240409	171700	244655340	5040	5040	5040	5040	0
136	20240409	171600	244655340	5040	5040	5040	5040	0
137	20240409	171500	244655340	5040	5040	5040	5040	0
138	20240409	171400	244655340	5040	5040	5040	5040	0
139	20240409	171300	244655340	5040	5040	5040	5040	0
140	20240409	171200	244655340	5040	5040	5040	5040	0
141	20240409	171100	244655340	5040	5040	5040	5040	0
142	20240409	171000	244655340	5040	5040	5040	5040	0
143	20240409	170900	244655340	5040	5040	5040	5040	0
144	20240409	170800	244655340	5040	5040	5040	5040	0
145	20240409	170700	244655340	5040	5040	5040	5040	0
146	20240409	170600	244655340	5040	5040	5040	5040	0
147	20240409	170500	244655340	5040	5040	5040	5040	0
148	20240409	170400	244655340	5040	5040	5040	5040	0
149	20240409	170300	244655340	5040	5040	5040	5040	0
150	20240409	170200	244655340	5040	5040	5040	5040	0
151	20240409	170100	244655340	5040	5040	5040	5040	0
152	20240409	170000	244655340	5040	5040	5040	5040	1032
153	20240409	165900	244655340	5040	5040	5040	5040	0
154	20240409	165800	244655340	5040	5040	5040	5040	0
155	20240409	165700	244655340	5040	5040	5040	5040	0
156	20240409	165600	244655340	5040	5040	5040	5040	0
157	20240409	165500	244655340	5040	5040	5040	5040	0
158	20240409	165400	244655340	5040	5040	5040	5040	0
159	20240409	165300	244655340	5040	5040	5040	5040	0
160	20240409	165200	244655340	5040	5040	5040	5040	0
161	20240409	165100	244655340	5040	5040	5040	5040	0
162	20240409	165000	244655340	5040	5040	5040	5040	0
163	20240409	164900	244655340	5040	5040	5040	5040	0
164	20240409	164800	244655340	5040	5040	5040	5040	0
165	20240409	164700	244655340	5040	5040	5040	5040	0
166	20240409	164600	244655340	5040	5040	5040	5040	0
167	20240409	164500	244655340	5040	5040	5040	5040	0
168	20240409	164400	244655340	5040	5040	5040	5040	0
169	20240409	164300	244655340	5040	5040	5040	5040	0
170	20240409	164200	244655340	5040	5040	5040	5040	0
171	20240409	164100	244655340	5040	5040	5040	5040	0
172	20240409	164000	244655340	5040	5040	5040	5040	0
173	20240409	163900	244655340	5040	5040	5040	5040	0
174	20240409	163800	244655340	5040	5040	5040	5040	0
175	20240409	163700	244655340	5040	5040	5040	5040	0
176	20240409	163600	244655340	5040	5040	5040	5040	0
177	20240409	163500	244655340	5040	5040	5040	5040	0
178	20240409	163400	244655340	5040	5040	5040	5040	0
179	20240409	163300	244655340	5040	5040	5040	5040	0
180	20240409	163200	244655340	5040	5040	5040	5040	0
181	20240409	163100	244655340	5040	5040	5040	5040	0
182	20240409	163000	244655340	5040	5040	5040	5040	1032
183	20240409	162900	244655340	5040	5040	5040	5040	0
184	20240409	162800	244655340	5040	5040	5040	5040	0
185	20240409	162700	244655340	5040	5040	5040	5040	0
186	20240409	162600	244655340	5040	5040	5040	5040	0
187	20240409	162500	244655340	5040	5040	5040	5040	0
188	20240409	162400	244655340	5040	5040	5040	5040	0
189	20240409	162300	244655340	5040	5040	5040	5040	0
190	20240409	162200	244655340	5040	5040	5040	5040	0
191	20240409	162100	244655340	5040	5040	5040	5040	0
192	20240409	162000	244655340	5040	5040	5040	5040	0
193	20240409	161900	244655340	5040	5040	5040	5040	0
194	20240409	161800	244655340	5040	5040	5040	5040	0
195	20240409	161700	244655340	5040	5040	5040	5040	0
196	20240409	161600	244655340	5040	5040	5040	5040	0
197	20240409	161500	244655340	5040	5040	5040	5040	0
198	20240409	161400	244655340	5040	5040	5040	5040	0
199	20240409	161300	244655340	5040	5040	5040	5040	0
200	20240409	161200	244655340	5040	5040	5040	5040	0
201	20240409	161100	244655340	5040	5040	5040	5040	0
202	20240409	161000	244655340	5040	5040	5040	5040	0
203	20240409	160900	244655340	5040	5040	5040	5040	0
204	20240409	160800	244655340	5040	5040	5040	5040	0
205	20240409	160700	244655340	5040	5040	5040	5040	0
206	20240409	160600	244655340	5040	5040	5040	5040	0
207	20240409	160500	244655340	5040	5040	5040	5040	0
208	20240409	160400	244655340	5040	5040	5040	5040	0
209	20240409	160300	244655340	5040	5040	5040	5040	0
210	20240409	160200	244655340	5040	5040	5040	5040	0
211	20240409	160100	244655340	5040	5040	5040	5040	0
212	20240409	160000	244655340	5040	5040	5040	5040	1032
213	20240409	155900	244655340	5040	5040	5040	5040	0
214	20240409	155800	244655340	5040	5040	5040	5040	0
215	20240409	155700	244655340	5040	5040	5040	5040	0
216	20240409	155600	244655340	5040	5040	5040	5040	0
217	20240409	155500	244655340	5040	5040	5040	5040	0
218	20240409	155400	244655340	5040	5040	5040	5040	0
219	20240409	155300	244655340	5040	5040	5040	5040	0
220	20240409	155200	244655340	5040	5040	5040	5040	0
221	20240409	155100	244655340	5040	5040	5040	5040	0
222	20240409	155000	244655340	5040	5040	5040	5040	0
223	20240409	154900	244655340	5040	5040	5040	5040	0
224	20240409	154800	244655340	5040	5040	5040	5040	0
225	20240409	154700	244655340	5040	5040	5040	5040	0
226	20240409	154600	244655340	5040	5040	5040	5040	0
227	20240409	154500	244655340	5040	5040	5040	5040	0
228	20240409	154400	244655340	5040	5040	5040	5040	0
229	20240409	154300	244655340	5040	5040	5040	5040	0
230	20240409	154200	244655340	5040	5040	5040	5040	0
231	20240409	154100	244655340	5040	5040	5040	5040	0
232	20240409	154000	244655340	5040	5040	5040	5040	0
233	20240409	153900	244655340	5040	5040	5040	5040	0
234	20240409	153800	244655340	5040	5040	5040	5040	0
235	20240409	153700	244655340	5040	5040	5040	5040	0
236	20240409	153600	244655340	5040	5040	5040	5040	0
237	20240409	153500	244655340	5040	5040	5040	5040	0
238	20240409	153400	244655340	5040	5040	5040	5040	0
239	20240409	153300	244655340	5040	5040	5040	5040	0
240	20240409	153200	244655340	5040	5040	5040	5040	0
241	20240409	153100	244655340	5040	5040	5040	5040	0
242	20240409	153000	244655340	5040	5040	5040	5040	2064
243	20240409	152900	239454060	5000	5000	5000	5000	0
244	20240409	152800	239454060	5000	5000	5000	5000	0
245	20240409	152700	239454060	5000	5000	5000	5000	0
246	20240409	152600	239454060	5000	5000	5000	5000	0
247	20240409	152500	239454060	5000	5000	5000	5000	0
248	20240409	152400	239454060	5000	5000	5000	5000	0
249	20240409	152300	239454060	5000	5000	5000	5000	0
250	20240409	152200	239454060	5000	5000	5000	5000	0
251	20240409	152100	239454060	5000	5000	5000	5000	0
252	20240409	152000	239454060	5000	5000	5000	5000	0
253	20240409	151900	239454060	5000	4990	5000	4990	720
254	20240409	151800	235856240	4985	4985	4985	4985	0
255	20240409	151700	235856240	4985	4985	4985	4985	0
256	20240409	151600	235856240	4985	4985	4985	4985	0
257	20240409	151500	235856240	4985	4985	4985	4985	50
258	20240409	151400	235606990	4980	4980	4980	4980	0
259	20240409	151300	235606990	4980	4980	4980	4980	1000
260	20240409	151200	230626990	4985	4985	4985	4985	10
261	20240409	151100	230577140	4990	4990	4990	4990	10
262	20240409	151000	230527240	4980	4980	4980	4980	100
263	20240409	150900	230029240	4990	4990	4990	4990	0
264	20240409	150800	230029240	4990	4990	4990	4990	0
265	20240409	150700	230029240	4990	4990	4990	4990	0
266	20240409	150600	230029240	4990	4990	4990	4990	0
267	20240409	150500	230029240	4990	4990	4990	4990	772
268	20240409	150400	226176960	5000	5000	5000	5000	0
269	20240409	150300	226176960	5000	5000	5000	5000	50
270	20240409	150200	225926960	5000	5000	5000	5000	0
271	20240409	150100	225926960	5000	5000	5000	5000	50
272	20240409	150000	225676960	4990	4990	4990	4990	0
273	20240409	145900	225676960	4990	4985	4990	4985	235
274	20240409	145800	224504460	4990	4990	4990	4990	0
275	20240409	145700	224504460	4990	4990	4990	4990	0
276	20240409	145600	224504460	4990	4990	4990	4990	0
277	20240409	145500	224504460	4990	4990	4990	4990	0
278	20240409	145400	224504460	4990	4985	4990	4985	180
279	20240409	145300	223606360	4985	4985	4985	4985	0
280	20240409	145200	223606360	4985	4985	4985	4985	0
281	20240409	145100	223606360	4985	4985	4985	4985	0
282	20240409	145000	223606360	4985	4985	4985	4985	0
283	20240409	144900	223606360	4985	4985	4985	4985	0
284	20240409	144800	223606360	4985	4985	4985	4985	0
285	20240409	144700	223606360	4985	4985	4985	4985	0
286	20240409	144600	223606360	4985	4985	4985	4985	0
287	20240409	144500	223606360	4985	4985	4985	4985	0
288	20240409	144400	223606360	4985	4985	4985	4985	0
289	20240409	144300	223606360	4985	4985	4985	4985	0
290	20240409	144200	223606360	4985	4985	4985	4985	0
291	20240409	144100	223606360	4985	4985	4985	4985	0
292	20240409	144000	223606360	4985	4985	4985	4985	0
293	20240409	143900	223606360	4985	4985	4985	4985	0
294	20240409	143800	223606360	4985	4985	4985	4985	2934
295	20240409	143700	208980370	4975	4975	4975	4975	10
296	20240409	143600	208930620	4975	4975	4975	4975	327
297	20240409	143500	207303795	4975	4975	4975	4975	0
298	20240409	143400	207303795	4975	4975	4975	4975	98
299	20240409	143300	206816245	4975	4975	4975	4975	0
300	20240409	143200	206816245	4975	4975	4975	4975	0
301	20240409	143100	206816245	4975	4975	4975	4975	0
302	20240409	143000	206816245	4975	4975	4975	4975	0
303	20240409	142900	206816245	4975	4975	4975	4975	4
304	20240409	142800	206796345	4970	4970	4970	4970	0
305	20240409	142700	206796345	4970	4970	4970	4970	0
306	20240409	142600	206796345	4970	4970	4970	4970	0
307	20240409	142500	206796345	4970	4970	4970	4970	0
308	20240409	142400	206796345	4970	4975	4975	4970	2560
309	20240409	142300	194071145	4975	4975	4975	4975	100
310	20240409	142200	193573645	5000	5000	5000	5000	2
311	20240409	142100	193563645	5000	5000	5000	5000	0
312	20240409	142000	193563645	5000	5000	5000	5000	0
313	20240409	141900	193563645	5000	5000	5000	5000	0
314	20240409	141800	193563645	5000	5000	5000	5000	0
315	20240409	141700	193563645	5000	5000	5000	5000	0
316	20240409	141600	193563645	5000	5000	5000	5000	0
317	20240409	141500	193563645	5000	5000	5000	5000	0
318	20240409	141400	193563645	5000	5000	5000	5000	0
319	20240409	141300	193563645	5000	5000	5000	5000	0
320	20240409	141200	193563645	5000	5000	5000	5000	0
321	20240409	141100	193563645	5000	5000	5000	5000	71
322	20240409	141000	193208645	4970	4970	5000	4970	767
323	20240409	140900	189385585	4975	4975	4975	4975	0
324	20240409	140800	189385585	4975	4975	4975	4975	1994
325	20240409	140700	179465435	4975	4975	4975	4975	0
326	20240409	140600	179465435	4975	4975	4975	4975	0
327	20240409	140500	179465435	4975	4975	4975	4975	0
328	20240409	140400	179465435	4975	4975	4975	4975	150
329	20240409	140300	178719185	4995	4995	4995	4995	0
330	20240409	140200	178719185	4995	4995	4995	4995	0
331	20240409	140100	178719185	4995	4995	4995	4995	0
332	20240409	140000	178719185	4995	4995	4995	4995	0
333	20240409	135900	178719185	4995	4995	4995	4995	195
334	20240409	135800	177745160	4995	4995	4995	4995	10
335	20240409	135700	177695210	4975	4975	4975	4975	0
336	20240409	135600	177695210	4975	4975	4975	4975	0
337	20240409	135500	177695210	4975	4975	4975	4975	0
338	20240409	135400	177695210	4975	4975	4975	4975	25
339	20240409	135300	177570835	4980	4980	4980	4980	0
340	20240409	135200	177570835	4980	4980	4980	4980	0
341	20240409	135100	177570835	4980	4980	4980	4980	10
342	20240409	135000	177521035	4980	4980	4980	4980	0
343	20240409	134900	177521035	4980	4980	4980	4980	0
344	20240409	134800	177521035	4980	4980	4980	4980	0
345	20240409	134700	177521035	4980	4980	4980	4980	0
346	20240409	134600	177521035	4980	4980	4980	4980	195
347	20240409	134500	176549935	4980	4980	4980	4980	105
348	20240409	134400	176027035	4995	4995	4995	4995	0
349	20240409	134300	176027035	4995	4995	4995	4995	10
350	20240409	134200	175977085	4995	4995	4995	4995	0
351	20240409	134100	175977085	4995	4995	4995	4995	0
352	20240409	134000	175977085	4995	4995	4995	4995	0
353	20240409	133900	175977085	4995	4995	4995	4995	0
354	20240409	133800	175977085	4995	4995	4995	4995	0
355	20240409	133700	175977085	4995	4995	4995	4995	0
356	20240409	133600	175977085	4995	4995	4995	4995	0
357	20240409	133500	175977085	4995	4995	4995	4995	0
358	20240409	133400	175977085	4995	4995	4995	4995	0
359	20240409	133300	175977085	4995	4980	4995	4980	295
360	20240409	133200	174506725	4975	4975	4975	4975	0
361	20240409	133100	174506725	4975	4975	4975	4975	0
362	20240409	133000	174506725	4975	4975	4975	4970	401
363	20240409	132900	172511755	4980	4980	4980	4980	6
364	20240409	132800	172481875	4980	4980	4980	4980	0
365	20240409	132700	172481875	4980	4980	4980	4980	174
366	20240409	132600	171615355	4990	4990	4990	4990	0
367	20240409	132500	171615355	4990	4990	4990	4990	100
368	20240409	132400	171116355	4995	4995	4995	4995	0
369	20240409	132300	171116355	4995	5000	5000	4995	136
370	20240409	132200	170437030	4995	4995	4995	4995	0
371	20240409	132100	170437030	4995	4995	4995	4995	0
372	20240409	132000	170437030	4995	4995	4995	4995	0
373	20240409	131900	170437030	4995	4995	4995	4995	0
374	20240409	131800	170437030	4995	4995	4995	4995	0
375	20240409	131700	170437030	4995	4995	4995	4995	0
376	20240409	131600	170437030	4995	4995	4995	4995	0
377	20240409	131500	170437030	4995	4995	4995	4995	0
378	20240409	131400	170437030	4995	4995	4995	4995	0
379	20240409	131300	170437030	4995	4995	4995	4995	0
380	20240409	131200	170437030	4995	4995	4995	4995	0
381	20240409	131100	170437030	4995	4995	4995	4995	0
382	20240409	131000	170437030	4995	4995	4995	4995	0
383	20240409	130900	170437030	4995	4995	4995	4995	0
384	20240409	130800	170437030	4995	4995	4995	4995	0
385	20240409	130700	170437030	4995	4995	4995	4995	0
386	20240409	130600	170437030	4995	4995	4995	4995	20
387	20240409	130500	170337130	4995	4995	4995	4995	0
388	20240409	130400	170337130	4995	4995	4995	4995	0
389	20240409	130300	170337130	4995	4995	4995	4995	0
390	20240409	130200	170337130	4995	4995	4995	4995	35
391	20240409	130100	170162305	5040	5040	5040	5040	0
392	20240409	130000	170162305	5040	5040	5040	5040	0
393	20240409	125900	170162305	5040	5040	5040	5040	0
394	20240409	125800	170162305	5040	5040	5040	5040	0
395	20240409	125700	170162305	5040	5040	5040	5040	0
396	20240409	125600	170162305	5040	5040	5040	5040	0
397	20240409	125500	170162305	5040	5040	5040	5040	0
398	20240409	125400	170162305	5040	5040	5040	5040	25
399	20240409	125300	170036305	5040	5040	5040	5040	10
400	20240409	125200	169985905	5040	5040	5040	5040	6
401	20240409	125100	169955665	5040	5040	5040	5040	0
402	20240409	125000	169955665	5040	5030	5040	5030	800
403	20240409	124900	165930035	5030	5030	5030	5030	0
404	20240409	124800	165930035	5030	4970	5030	4970	714
405	20240409	124700	162361955	4980	4980	4980	4980	11
406	20240409	124600	162307175	5010	5010	5010	5010	0
407	20240409	124500	162307175	5010	5010	5010	5010	0
408	20240409	124400	162307175	5010	5010	5010	5010	1
409	20240409	124300	162302165	5010	5010	5010	5010	0
410	20240409	124200	162302165	5010	5010	5010	5010	0
411	20240409	124100	162302165	5010	5010	5010	5010	140
412	20240409	124000	161600765	4980	4980	4980	4980	0
413	20240409	123900	161600765	4980	4980	4980	4980	9
414	20240409	123800	161555945	4980	4980	4980	4980	1
415	20240409	123700	161550965	4980	4980	4980	4980	190
416	20240409	123600	160604765	4980	4965	4980	4965	2567
417	20240409	123500	147845235	4970	4970	4970	4970	0
418	20240409	123400	147845235	4970	4970	4970	4970	0
419	20240409	123300	147845235	4970	4970	4970	4970	100
420	20240409	123200	147348235	4970	4970	4970	4970	0
421	20240409	123100	147348235	4970	4970	4970	4970	0
422	20240409	123000	147348235	4970	4970	4970	4970	0
423	20240409	122900	147348235	4970	4970	4970	4970	100
424	20240409	122800	146851235	4970	4970	4970	4970	100
425	20240409	122700	146354235	4970	4970	4970	4970	140
426	20240409	122600	145658435	4970	4970	4970	4970	0
427	20240409	122500	145658435	4970	4970	4970	4970	40
428	20240409	122400	145459635	4970	4980	4980	4970	75
429	20240409	122300	145086735	4970	4970	4970	4970	61
430	20240409	122200	144783565	4970	4970	4970	4970	542
431	20240409	122100	142089825	4970	4970	4970	4970	0
432	20240409	122000	142089825	4970	4970	4970	4970	0
433	20240409	121900	142089825	4970	4970	4970	4970	0
434	20240409	121800	142089825	4970	4970	4970	4970	100
435	20240409	121700	141592825	4970	4970	4970	4970	5
436	20240409	121600	141567975	4970	4970	4970	4970	0
437	20240409	121500	141567975	4970	4970	4970	4970	0
438	20240409	121400	141567975	4970	4970	4970	4970	0
439	20240409	121300	141567975	4970	4970	4970	4970	0
440	20240409	121200	141567975	4970	4970	4970	4970	0
441	20240409	121100	141567975	4970	4970	4970	4970	486
442	20240409	121000	139152555	4970	4970	4970	4970	0
443	20240409	120900	139152555	4970	4970	4970	4970	0
444	20240409	120800	139152555	4970	4970	4970	4970	0
445	20240409	120700	139152555	4970	4970	4970	4970	0
446	20240409	120600	139152555	4970	4970	4970	4970	0
447	20240409	120500	139152555	4970	4970	4970	4970	0
448	20240409	120400	139152555	4970	4970	4970	4970	50
449	20240409	120300	138904055	4975	4975	4975	4975	0
450	20240409	120200	138904055	4975	4975	4975	4975	0
451	20240409	120100	138904055	4975	4975	4975	4975	0
452	20240409	120000	138904055	4975	4975	4975	4975	0
453	20240409	115900	138904055	4975	4975	4975	4975	0
454	20240409	115800	138904055	4975	4975	4975	4975	0
455	20240409	115700	138904055	4975	4975	4975	4975	0
456	20240409	115600	138904055	4975	4975	4975	4975	5
457	20240409	115500	138879180	4975	4975	4975	4975	1
458	20240409	115400	138874205	4975	4975	4975	4975	0
459	20240409	115300	138874205	4975	4975	4975	4975	0
460	20240409	115200	138874205	4975	4975	4975	4975	0
461	20240409	115100	138874205	4975	4975	4975	4975	0
462	20240409	115000	138874205	4975	4975	4975	4975	0
463	20240409	114900	138874205	4975	4975	4975	4975	0
464	20240409	114800	138874205	4975	4975	4975	4975	0
465	20240409	114700	138874205	4975	4975	4975	4975	300
466	20240409	114600	137381705	4975	4975	4975	4975	53
467	20240409	114500	137118030	4975	4985	4985	4975	4557
468	20240409	114400	114428445	4985	4985	4985	4985	0
469	20240409	114300	114428445	4985	4985	4985	4985	0
470	20240409	114200	114428445	4985	4985	4985	4985	0
471	20240409	114100	114428445	4985	4985	4985	4985	0
472	20240409	114000	114428445	4985	4985	4985	4985	0
473	20240409	113900	114428445	4985	4985	4985	4985	0
474	20240409	113800	114428445	4985	4985	4985	4985	0
475	20240409	113700	114428445	4985	4985	4985	4985	1000
476	20240409	113600	109443445	4990	4990	4990	4990	0
477	20240409	113500	109443445	4990	4990	4990	4990	0
478	20240409	113400	109443445	4990	4990	4990	4990	0
479	20240409	113300	109443445	4990	4990	4990	4990	0
480	20240409	113200	109443445	4990	4990	4990	4990	900
481	20240409	113100	104952445	4990	4990	4990	4990	100
482	20240409	113000	104453445	4985	4985	4985	4985	0
483	20240409	112900	104453445	4985	4985	4985	4985	0
484	20240409	112800	104453445	4985	4985	4985	4985	0
485	20240409	112700	104453445	4985	4985	4985	4985	0
486	20240409	112600	104453445	4985	5000	5000	4985	1000
487	20240409	112500	99467570	5010	5010	5010	5010	0
488	20240409	112400	99467570	5010	5010	5010	5010	398
489	20240409	112300	97473590	5000	5000	5000	5000	0
490	20240409	112200	97473590	5000	5000	5000	5000	487
491	20240409	112100	95038590	5010	5010	5010	5010	0
492	20240409	112000	95038590	5010	5010	5010	5010	5
493	20240409	111900	95013540	5000	5000	5000	5000	0
494	20240409	111800	95013540	5000	5000	5000	5000	1
495	20240409	111700	95008540	5000	5000	5000	5000	1
496	20240409	111600	95003540	4995	4995	4995	4995	0
497	20240409	111500	95003540	4995	4995	4995	4995	0
498	20240409	111400	95003540	4995	4995	4995	4995	0
499	20240409	111300	95003540	4995	4995	4995	4995	0
500	20240409	111200	95003540	4995	4995	4995	4995	0
501	20240409	111100	95003540	4995	4995	4995	4995	0
502	20240409	111000	95003540	4995	4995	4995	4995	0
503	20240409	110900	95003540	4995	4995	4995	4995	1
504	20240409	110800	94998545	4990	4990	4990	4990	0
505	20240409	110700	94998545	4990	5000	5000	4990	721
506	20240409	110600	91399155	5000	5000	5000	5000	0
507	20240409	110500	91399155	5000	5000	5000	5000	0
508	20240409	110400	91399155	5000	5000	5000	5000	0
509	20240409	110300	91399155	5000	5000	5000	5000	342
510	20240409	110200	89689155	5000	5000	5000	5000	0
511	20240409	110100	89689155	5000	5000	5000	5000	1
512	20240409	110000	89684155	5000	5000	5000	5000	1
513	20240409	105900	89679155	5010	5010	5010	5010	0
514	20240409	105800	89679155	5010	5010	5010	5010	0
515	20240409	105700	89679155	5010	5010	5010	5010	0
516	20240409	105600	89679155	5010	5010	5010	5010	0
517	20240409	105500	89679155	5010	5010	5010	5010	0
518	20240409	105400	89679155	5010	5010	5010	5010	10
519	20240409	105300	89629055	4990	4990	4990	4990	85
520	20240409	105200	89204905	4985	5010	5010	4985	2000
521	20240409	105100	79229545	5010	5010	5010	5010	1
522	20240409	105000	79224535	5040	5040	5040	5040	5
523	20240409	104900	79199335	5040	5040	5040	5040	0
524	20240409	104800	79199335	5040	5040	5040	5040	0
525	20240409	104700	79199335	5040	5040	5040	5040	1274
526	20240409	104600	72778375	5010	5010	5010	5010	0
527	20240409	104500	72778375	5010	5010	5010	5010	0
528	20240409	104400	72778375	5010	5010	5010	5010	50
529	20240409	104300	72527875	5010	5010	5010	5010	50
530	20240409	104200	72277375	5010	5010	5010	5010	0
531	20240409	104100	72277375	5010	5010	5010	5010	65
532	20240409	104000	71951725	5010	5010	5010	5010	0
533	20240409	103900	71951725	5010	5010	5010	5010	100
534	20240409	103800	71450725	5020	5040	5040	5020	217
535	20240409	103700	70361185	5020	5020	5020	5020	213
536	20240409	103600	69291925	5040	5040	5040	5040	0
537	20240409	103500	69291925	5040	5040	5040	5040	0
538	20240409	103400	69291925	5040	5040	5040	5040	0
539	20240409	103300	69291925	5040	5040	5040	5040	0
540	20240409	103200	69291925	5040	5040	5040	5040	0
541	20240409	103100	69291925	5040	5040	5040	5040	0
542	20240409	103000	69291925	5040	5040	5040	5040	0
543	20240409	102900	69291925	5040	5040	5040	5040	1
544	20240409	102800	69286885	5030	5030	5030	5030	0
545	20240409	102700	69286885	5030	5030	5030	5030	0
546	20240409	102600	69286885	5030	5030	5030	5030	0
547	20240409	102500	69286885	5030	5030	5030	5030	1
548	20240409	102400	69281855	5050	5050	5050	5050	0
549	20240409	102300	69281855	5050	5050	5050	5050	1
550	20240409	102200	69276805	5050	5050	5050	5050	0
551	20240409	102100	69276805	5050	5050	5050	5050	0
552	20240409	102000	69276805	5050	5050	5050	5050	0
553	20240409	101900	69276805	5050	5050	5050	5050	50
554	20240409	101800	69024305	5050	5050	5050	5050	0
555	20240409	101700	69024305	5050	5050	5050	5050	200
556	20240409	101600	68014305	5050	5050	5050	5050	0
557	20240409	101500	68014305	5050	5050	5050	5050	0
558	20240409	101400	68014305	5050	5050	5050	5050	0
559	20240409	101300	68014305	5050	5040	5050	5040	1001
560	20240409	101200	62960975	5020	5020	5020	5020	230
561	20240409	101100	61806375	5020	5020	5020	5020	19
562	20240409	101000	61710995	5020	5020	5020	5020	0
563	20240409	100900	61710995	5020	5010	5020	5010	42
564	20240409	100800	61500565	5010	5010	5010	5010	8
565	20240409	100700	61460485	5010	5010	5010	5010	3
566	20240409	100600	61445455	5010	5010	5010	5010	0
567	20240409	100500	61445455	5010	5010	5010	5010	4
568	20240409	100400	61425415	5010	5010	5010	5010	3
569	20240409	100300	61410385	5010	5010	5010	5010	1000
570	20240409	100200	56400385	5010	5010	5010	5010	500
571	20240409	100100	53895385	5010	5010	5010	5010	0
572	20240409	100000	53895385	5010	5010	5010	5010	10
573	20240409	095900	53845285	4990	4990	4990	4990	23
574	20240409	095800	53730515	5010	5010	5010	5010	0
575	20240409	095700	53730515	5010	5010	5010	5010	0
576	20240409	095600	53730515	5010	5010	5010	5010	0
577	20240409	095500	53730515	5010	5010	5010	5010	0
578	20240409	095400	53730515	5010	4990	5010	4985	40
579	20240409	095300	53530815	5010	5010	5010	5010	21
580	20240409	095200	53425605	4985	4985	4985	4985	0
581	20240409	095100	53425605	4985	4985	4985	4985	0
582	20240409	095000	53425605	4985	4985	4985	4985	113
583	20240409	094900	52862300	4980	4980	4980	4980	0
584	20240409	094800	52862300	4980	4980	4980	4980	0
585	20240409	094700	52862300	4980	4980	4980	4980	0
586	20240409	094600	52862300	4980	5000	5000	4980	1125
587	20240409	094500	47256315	5020	5020	5020	5020	1
588	20240409	094400	47251295	5010	5010	5010	5010	30
589	20240409	094300	47100995	5010	5010	5010	5010	1
590	20240409	094200	47095985	5000	5000	5000	5000	0
591	20240409	094100	47095985	5000	5000	5000	5000	2
592	20240409	094000	47085985	5000	5000	5000	5000	0
593	20240409	093900	47085985	5000	5000	5000	5000	0
594	20240409	093800	47085985	5000	5000	5000	5000	0
595	20240409	093700	47085985	5000	5000	5000	5000	0
596	20240409	093600	47085985	5000	5000	5000	5000	0
597	20240409	093500	47085985	5000	5000	5000	5000	0
598	20240409	093400	47085985	5000	5000	5000	5000	0
599	20240409	093300	47085985	5000	5000	5000	5000	2100
600	20240409	093200	36585985	5000	5000	5000	5000	0
601	20240409	093100	36585985	5000	5000	5000	5000	0
602	20240409	093000	36585985	5000	5000	5000	5000	1569
603	20240409	092900	28740985	4985	4990	4990	4985	6
604	20240409	092800	28711070	5000	5000	5000	5000	200
605	20240409	092700	27711070	5000	5000	5000	5000	0
606	20240409	092600	27711070	5000	5000	5000	5000	0
607	20240409	092500	27711070	5000	5000	5000	5000	1000
608	20240409	092400	22711070	4975	4975	4975	4975	50
609	20240409	092300	22462320	4975	4975	4975	4975	54
610	20240409	092200	22193670	4975	5000	5000	4975	927
611	20240409	092100	17571190	5000	5000	5000	5000	800
612	20240409	092000	13571190	5000	5000	5000	5000	0
613	20240409	091900	13571190	5000	5000	5000	5000	584
614	20240409	091800	10651190	5000	5000	5000	5000	82
615	20240409	091700	10241190	5000	5000	5000	5000	0
616	20240409	091600	10241190	5000	5000	5000	5000	0
617	20240409	091500	10241190	5000	5010	5010	5000	259
618	20240409	091400	8944690	5060	5060	5060	5060	0
619	20240409	091300	8944690	5060	5020	5060	5020	276
620	20240409	091200	7551610	5020	5020	5020	5020	19
621	20240409	091100	7456230	5060	5060	5060	5060	0
622	20240409	091000	7456230	5060	5060	5060	5060	0
623	20240409	090900	7456230	5060	5060	5060	5060	0
624	20240409	090800	7456230	5060	5060	5060	5060	10
625	20240409	090700	7405630	5020	5010	5070	5010	322
626	20240409	090600	5791100	5000	5000	5000	5000	0
627	20240409	090500	5791100	5000	5000	5000	5000	0
628	20240409	090400	5791100	5000	5000	5000	5000	5
629	20240409	090300	5766100	4995	5030	5030	4995	147
630	20240409	090200	5026725	5030	4995	5030	4995	545
631	20240409	090100	2299995	4995	4990	4995	4990	58
632	20240409	090000	2010380	4985	4975	4985	4975	401