KissMeData/100590/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194900	465708760	5020	5020	5020	5020	2590
3	20240405	194800	465708760	5020	5020	5020	5020	0
4	20240405	194700	465708760	5020	5020	5020	5020	0
5	20240405	194600	465708760	5020	5020	5020	5020	0
6	20240405	194500	465708760	5020	5020	5020	5020	0
7	20240405	194400	465708760	5020	5020	5020	5020	0
8	20240405	194300	465708760	5020	5020	5020	5020	0
9	20240405	194200	465708760	5020	5020	5020	5020	0
10	20240405	194100	465708760	5020	5020	5020	5020	0
11	20240405	194000	465708760	5020	5020	5020	5020	0
12	20240405	193900	465708760	5020	5020	5020	5020	0
13	20240405	193800	465708760	5020	5020	5020	5020	0
14	20240405	193700	465708760	5020	5020	5020	5020	0
15	20240405	193600	465708760	5020	5020	5020	5020	0
16	20240405	193500	465708760	5020	5020	5020	5020	0
17	20240405	193400	465708760	5020	5020	5020	5020	0
18	20240405	193300	465708760	5020	5020	5020	5020	0
19	20240405	193200	465708760	5020	5020	5020	5020	0
20	20240405	193100	465708760	5020	5020	5020	5020	0
21	20240405	193000	465708760	5020	5020	5020	5020	0
22	20240405	192900	465708760	5020	5020	5020	5020	0
23	20240405	192800	465708760	5020	5020	5020	5020	0
24	20240405	192700	465708760	5020	5020	5020	5020	0
25	20240405	192600	465708760	5020	5020	5020	5020	0
26	20240405	192500	465708760	5020	5020	5020	5020	0
27	20240405	192400	465708760	5020	5020	5020	5020	0
28	20240405	192300	465708760	5020	5020	5020	5020	0
29	20240405	192200	465708760	5020	5020	5020	5020	0
30	20240405	192100	465708760	5020	5020	5020	5020	0
31	20240405	192000	465708760	5020	5020	5020	5020	0
32	20240405	191900	465708760	5020	5020	5020	5020	2590
33	20240405	191800	465708760	5020	5020	5020	5020	0
34	20240405	191700	465708760	5020	5020	5020	5020	0
35	20240405	191600	465708760	5020	5020	5020	5020	0
36	20240405	191500	465708760	5020	5020	5020	5020	0
37	20240405	191400	465708760	5020	5020	5020	5020	0
38	20240405	191300	465708760	5020	5020	5020	5020	0
39	20240405	191200	465708760	5020	5020	5020	5020	0
40	20240405	191100	465708760	5020	5020	5020	5020	0
41	20240405	191000	465708760	5020	5020	5020	5020	0
42	20240405	190900	465708760	5020	5020	5020	5020	0
43	20240405	190800	465708760	5020	5020	5020	5020	0
44	20240405	190700	465708760	5020	5020	5020	5020	0
45	20240405	190600	465708760	5020	5020	5020	5020	0
46	20240405	190500	465708760	5020	5020	5020	5020	0
47	20240405	190400	465708760	5020	5020	5020	5020	0
48	20240405	190300	465708760	5020	5020	5020	5020	0
49	20240405	190200	465708760	5020	5020	5020	5020	0
50	20240405	190100	465708760	5020	5020	5020	5020	0
51	20240405	190000	465708760	5020	5020	5020	5020	0
52	20240405	185900	465708760	5020	5020	5020	5020	0
53	20240405	185800	465708760	5020	5020	5020	5020	0
54	20240405	185700	465708760	5020	5020	5020	5020	0
55	20240405	185600	465708760	5020	5020	5020	5020	0
56	20240405	185500	465708760	5020	5020	5020	5020	0
57	20240405	185400	465708760	5020	5020	5020	5020	0
58	20240405	185300	465708760	5020	5020	5020	5020	0
59	20240405	185200	465708760	5020	5020	5020	5020	0
60	20240405	185100	465708760	5020	5020	5020	5020	0
61	20240405	185000	465708760	5020	5020	5020	5020	0
62	20240405	184900	465708760	5020	5020	5020	5020	2590
63	20240405	184800	465708760	5020	5020	5020	5020	0
64	20240405	184700	465708760	5020	5020	5020	5020	0
65	20240405	184600	465708760	5020	5020	5020	5020	0
66	20240405	184500	465708760	5020	5020	5020	5020	0
67	20240405	184400	465708760	5020	5020	5020	5020	0
68	20240405	184300	465708760	5020	5020	5020	5020	0
69	20240405	184200	465708760	5020	5020	5020	5020	0
70	20240405	184100	465708760	5020	5020	5020	5020	0
71	20240405	184000	465708760	5020	5020	5020	5020	0
72	20240405	183900	465708760	5020	5020	5020	5020	0
73	20240405	183800	465708760	5020	5020	5020	5020	0
74	20240405	183700	465708760	5020	5020	5020	5020	0
75	20240405	183600	465708760	5020	5020	5020	5020	0
76	20240405	183500	465708760	5020	5020	5020	5020	0
77	20240405	183400	465708760	5020	5020	5020	5020	0
78	20240405	183300	465708760	5020	5020	5020	5020	0
79	20240405	183200	465708760	5020	5020	5020	5020	0
80	20240405	183100	465708760	5020	5020	5020	5020	0
81	20240405	183000	465708760	5020	5020	5020	5020	0
82	20240405	182900	465708760	5020	5020	5020	5020	0
83	20240405	182800	465708760	5020	5020	5020	5020	0
84	20240405	182700	465708760	5020	5020	5020	5020	0
85	20240405	182600	465708760	5020	5020	5020	5020	0
86	20240405	182500	465708760	5020	5020	5020	5020	0
87	20240405	182400	465708760	5020	5020	5020	5020	0
88	20240405	182300	465708760	5020	5020	5020	5020	0
89	20240405	182200	465708760	5020	5020	5020	5020	0
90	20240405	182100	465708760	5020	5020	5020	5020	0
91	20240405	182000	465708760	5020	5020	5020	5020	0
92	20240405	181900	465708760	5020	5020	5020	5020	2590
93	20240405	181800	465708760	5020	5020	5020	5020	0
94	20240405	181700	465708760	5020	5020	5020	5020	0
95	20240405	181600	465708760	5020	5020	5020	5020	0
96	20240405	181500	465708760	5020	5020	5020	5020	0
97	20240405	181400	465708760	5020	5020	5020	5020	0
98	20240405	181300	465708760	5020	5020	5020	5020	0
99	20240405	181200	465708760	5020	5020	5020	5020	0
100	20240405	181100	465708760	5020	5020	5020	5020	0
101	20240405	181000	465708760	5020	5020	5020	5020	0
102	20240405	180900	465708760	5020	5020	5020	5020	0
103	20240405	180800	465708760	5020	5020	5020	5020	0
104	20240405	180700	465708760	5020	5020	5020	5020	0
105	20240405	180600	465708760	5020	5020	5020	5020	0
106	20240405	180500	465708760	5020	5020	5020	5020	0
107	20240405	180400	465708760	5020	5020	5020	5020	0
108	20240405	180300	465708760	5020	5020	5020	5020	0
109	20240405	180200	465708760	5020	5020	5020	5020	0
110	20240405	180100	465708760	5020	5020	5020	5020	0
111	20240405	180000	465708760	5020	5020	5020	5020	0
112	20240405	175900	465708760	5020	5020	5020	5020	0
113	20240405	175800	465708760	5020	5020	5020	5020	0
114	20240405	175700	465708760	5020	5020	5020	5020	0
115	20240405	175600	465708760	5020	5020	5020	5020	0
116	20240405	175500	465708760	5020	5020	5020	5020	0
117	20240405	175400	465708760	5020	5020	5020	5020	0
118	20240405	175300	465708760	5020	5020	5020	5020	0
119	20240405	175200	465708760	5020	5020	5020	5020	0
120	20240405	175100	465708760	5020	5020	5020	5020	0
121	20240405	175000	465708760	5020	5020	5020	5020	0
122	20240405	174900	465708760	5020	5020	5020	5020	2590
123	20240405	174800	465708760	5020	5020	5020	5020	0
124	20240405	174700	465708760	5020	5020	5020	5020	0
125	20240405	174600	465708760	5020	5020	5020	5020	0
126	20240405	174500	465708760	5020	5020	5020	5020	0
127	20240405	174400	465708760	5020	5020	5020	5020	0
128	20240405	174300	465708760	5020	5020	5020	5020	0
129	20240405	174200	465708760	5020	5020	5020	5020	0
130	20240405	174100	465708760	5020	5020	5020	5020	0
131	20240405	174000	465708760	5020	5020	5020	5020	0
132	20240405	173900	465708760	5020	5020	5020	5020	0
133	20240405	173800	465708760	5020	5020	5020	5020	0
134	20240405	173700	465708760	5020	5020	5020	5020	0
135	20240405	173600	465708760	5020	5020	5020	5020	0
136	20240405	173500	465708760	5020	5020	5020	5020	0
137	20240405	173400	465708760	5020	5020	5020	5020	0
138	20240405	173300	465708760	5020	5020	5020	5020	0
139	20240405	173200	465708760	5020	5020	5020	5020	0
140	20240405	173100	465708760	5020	5020	5020	5020	0
141	20240405	173000	465708760	5020	5020	5020	5020	0
142	20240405	172900	465708760	5020	5020	5020	5020	0
143	20240405	172800	465708760	5020	5020	5020	5020	0
144	20240405	172700	465708760	5020	5020	5020	5020	0
145	20240405	172600	465708760	5020	5020	5020	5020	0
146	20240405	172500	465708760	5020	5020	5020	5020	0
147	20240405	172400	465708760	5020	5020	5020	5020	0
148	20240405	172300	465708760	5020	5020	5020	5020	0
149	20240405	172200	465708760	5020	5020	5020	5020	0
150	20240405	172100	465708760	5020	5020	5020	5020	0
151	20240405	172000	465708760	5020	5020	5020	5020	0
152	20240405	171900	465708760	5020	5020	5020	5020	2590
153	20240405	171800	465708760	5020	5020	5020	5020	0
154	20240405	171700	465708760	5020	5020	5020	5020	0
155	20240405	171600	465708760	5020	5020	5020	5020	0
156	20240405	171500	465708760	5020	5020	5020	5020	0
157	20240405	171400	465708760	5020	5020	5020	5020	0
158	20240405	171300	465708760	5020	5020	5020	5020	0
159	20240405	171200	465708760	5020	5020	5020	5020	0
160	20240405	171100	465708760	5020	5020	5020	5020	0
161	20240405	171000	465708760	5020	5020	5020	5020	0
162	20240405	170900	465708760	5020	5020	5020	5020	0
163	20240405	170800	465708760	5020	5020	5020	5020	0
164	20240405	170700	465708760	5020	5020	5020	5020	0
165	20240405	170600	465708760	5020	5020	5020	5020	0
166	20240405	170500	465708760	5020	5020	5020	5020	0
167	20240405	170400	465708760	5020	5020	5020	5020	0
168	20240405	170300	465708760	5020	5020	5020	5020	0
169	20240405	170200	465708760	5020	5020	5020	5020	0
170	20240405	170100	465708760	5020	5020	5020	5020	0
171	20240405	170000	465708760	5020	5020	5020	5020	0
172	20240405	165900	465708760	5020	5020	5020	5020	0
173	20240405	165800	465708760	5020	5020	5020	5020	0
174	20240405	165700	465708760	5020	5020	5020	5020	0
175	20240405	165600	465708760	5020	5020	5020	5020	0
176	20240405	165500	465708760	5020	5020	5020	5020	0
177	20240405	165400	465708760	5020	5020	5020	5020	0
178	20240405	165300	465708760	5020	5020	5020	5020	0
179	20240405	165200	465708760	5020	5020	5020	5020	0
180	20240405	165100	465708760	5020	5020	5020	5020	0
181	20240405	165000	465708760	5020	5020	5020	5020	0
182	20240405	164900	465708760	5020	5020	5020	5020	2590
183	20240405	164800	465708760	5020	5020	5020	5020	0
184	20240405	164700	465708760	5020	5020	5020	5020	0
185	20240405	164600	465708760	5020	5020	5020	5020	0
186	20240405	164500	465708760	5020	5020	5020	5020	0
187	20240405	164400	465708760	5020	5020	5020	5020	0
188	20240405	164300	465708760	5020	5020	5020	5020	0
189	20240405	164200	465708760	5020	5020	5020	5020	0
190	20240405	164100	465708760	5020	5020	5020	5020	0
191	20240405	164000	465708760	5020	5020	5020	5020	0
192	20240405	163900	465708760	5020	5020	5020	5020	0
193	20240405	163800	465708760	5020	5020	5020	5020	0
194	20240405	163700	465708760	5020	5020	5020	5020	0
195	20240405	163600	465708760	5020	5020	5020	5020	0
196	20240405	163500	465708760	5020	5020	5020	5020	0
197	20240405	163400	465708760	5020	5020	5020	5020	0
198	20240405	163300	465708760	5020	5020	5020	5020	0
199	20240405	163200	465708760	5020	5020	5020	5020	0
200	20240405	163100	465708760	5020	5020	5020	5020	0
201	20240405	163000	465708760	5020	5020	5020	5020	0
202	20240405	162900	465708760	5020	5020	5020	5020	0
203	20240405	162800	465708760	5020	5020	5020	5020	0
204	20240405	162700	465708760	5020	5020	5020	5020	0
205	20240405	162600	465708760	5020	5020	5020	5020	0
206	20240405	162500	465708760	5020	5020	5020	5020	0
207	20240405	162400	465708760	5020	5020	5020	5020	0
208	20240405	162300	465708760	5020	5020	5020	5020	0
209	20240405	162200	465708760	5020	5020	5020	5020	0
210	20240405	162100	465708760	5020	5020	5020	5020	0
211	20240405	162000	465708760	5020	5020	5020	5020	0
212	20240405	161900	465708760	5020	5020	5020	5020	2590
213	20240405	161800	465708760	5020	5020	5020	5020	0
214	20240405	161700	465708760	5020	5020	5020	5020	0
215	20240405	161600	465708760	5020	5020	5020	5020	0
216	20240405	161500	465708760	5020	5020	5020	5020	0
217	20240405	161400	465708760	5020	5020	5020	5020	0
218	20240405	161300	465708760	5020	5020	5020	5020	0
219	20240405	161200	465708760	5020	5020	5020	5020	0
220	20240405	161100	465708760	5020	5020	5020	5020	0
221	20240405	161000	465708760	5020	5020	5020	5020	0
222	20240405	160900	465708760	5020	5020	5020	5020	0
223	20240405	160800	465708760	5020	5020	5020	5020	0
224	20240405	160700	465708760	5020	5020	5020	5020	0
225	20240405	160600	465708760	5020	5020	5020	5020	0
226	20240405	160500	465708760	5020	5020	5020	5020	0
227	20240405	160400	465708760	5020	5020	5020	5020	0
228	20240405	160300	465708760	5020	5020	5020	5020	0
229	20240405	160200	465708760	5020	5020	5020	5020	0
230	20240405	160100	465708760	5020	5020	5020	5020	0
231	20240405	160000	465708760	5020	5020	5020	5020	0
232	20240405	155900	465708760	5020	5020	5020	5020	0
233	20240405	155800	465708760	5020	5020	5020	5020	0
234	20240405	155700	465708760	5020	5020	5020	5020	0
235	20240405	155600	465708760	5020	5020	5020	5020	0
236	20240405	155500	465708760	5020	5020	5020	5020	0
237	20240405	155400	465708760	5020	5020	5020	5020	0
238	20240405	155300	465708760	5020	5020	5020	5020	0
239	20240405	155200	465708760	5020	5020	5020	5020	0
240	20240405	155100	465708760	5020	5020	5020	5020	0
241	20240405	155000	465708760	5020	5020	5020	5020	0
242	20240405	154900	465708760	5020	5020	5020	5020	2590
243	20240405	154800	465708760	5020	5020	5020	5020	0
244	20240405	154700	465708760	5020	5020	5020	5020	0
245	20240405	154600	465708760	5020	5020	5020	5020	0
246	20240405	154500	465708760	5020	5020	5020	5020	0
247	20240405	154400	465708760	5020	5020	5020	5020	0
248	20240405	154300	465708760	5020	5020	5020	5020	0
249	20240405	154200	465708760	5020	5020	5020	5020	0
250	20240405	154100	465708760	5020	5020	5020	5020	0
251	20240405	154000	465708760	5020	5020	5020	5020	0
252	20240405	153900	465708760	5020	5020	5020	5020	0
253	20240405	153800	465708760	5020	5020	5020	5020	0
254	20240405	153700	465708760	5020	5020	5020	5020	0
255	20240405	153600	465708760	5020	5020	5020	5020	0
256	20240405	153500	465708760	5020	5020	5020	5020	0
257	20240405	153400	465708760	5020	5020	5020	5020	0
258	20240405	153300	465708760	5020	5020	5020	5020	0
259	20240405	153200	465708760	5020	5020	5020	5020	0
260	20240405	153100	465708760	5020	5020	5020	5020	0
261	20240405	153000	465708760	5020	5020	5020	5020	2590
262	20240405	152900	452706960	5010	5010	5010	5010	0
263	20240405	152800	452706960	5010	5010	5010	5010	0
264	20240405	152700	452706960	5010	5010	5010	5010	0
265	20240405	152600	452706960	5010	5010	5010	5010	0
266	20240405	152500	452706960	5010	5010	5010	5010	0
267	20240405	152400	452706960	5010	5010	5010	5010	0
268	20240405	152300	452706960	5010	5010	5010	5010	0
269	20240405	152200	452706960	5010	5010	5010	5010	0
270	20240405	152100	452706960	5010	5010	5010	5010	0
271	20240405	152000	452706960	5010	5010	5010	5010	0
272	20240405	151900	452706960	5010	5010	5030	5010	2443
273	20240405	151800	440436140	5020	5010	5020	5010	102
274	20240405	151700	439925100	5010	5010	5010	5010	0
275	20240405	151600	439925100	5010	5010	5010	5010	10
276	20240405	151500	439875000	5010	5010	5010	5010	11
277	20240405	151400	439819890	5010	5010	5010	5010	26
278	20240405	151300	439689630	5010	5010	5010	5010	15
279	20240405	151200	439614480	5010	5010	5010	5010	0
280	20240405	151100	439614480	5010	5010	5010	5010	0
281	20240405	151000	439614480	5010	5010	5010	5010	110
282	20240405	150900	439063380	5010	5000	5010	5000	995
283	20240405	150800	434088080	5000	5000	5000	5000	0
284	20240405	150700	434088080	5000	5000	5000	5000	0
285	20240405	150600	434088080	5000	4990	5000	4990	4
286	20240405	150500	434068100	4995	4995	4995	4995	36
287	20240405	150400	433888280	4990	4990	4990	4990	0
288	20240405	150300	433888280	4990	4990	4990	4990	100
289	20240405	150200	433389280	4990	4990	4990	4990	0
290	20240405	150100	433389280	4990	4990	4990	4990	0
291	20240405	150000	433389280	4990	4990	4990	4990	0
292	20240405	145900	433389280	4990	4990	4990	4990	26
293	20240405	145800	433259540	4990	4990	4990	4990	200
294	20240405	145700	432261540	4990	4990	4990	4990	0
295	20240405	145600	432261540	4990	4990	4990	4990	39
296	20240405	145500	432066930	4990	4985	4990	4985	86
297	20240405	145400	431638215	4990	4990	4990	4990	402
298	20240405	145300	429632235	4995	4995	4995	4995	0
299	20240405	145200	429632235	4995	4995	4995	4995	0
300	20240405	145100	429632235	4995	4995	4995	4995	0
301	20240405	145000	429632235	4995	4995	4995	4995	0
302	20240405	144900	429632235	4995	4995	4995	4995	2
303	20240405	144800	429622245	4990	4990	4990	4990	600
304	20240405	144700	426628245	4990	4990	4990	4990	20
305	20240405	144600	426528445	4990	4990	4990	4990	134
306	20240405	144500	425859785	4995	4995	4995	4995	0
307	20240405	144400	425859785	4995	4995	4995	4995	310
308	20240405	144300	424311335	5000	5000	5000	5000	0
309	20240405	144200	424311335	5000	5000	5000	5000	0
310	20240405	144100	424311335	5000	5000	5000	5000	0
311	20240405	144000	424311335	5000	5000	5000	5000	0
312	20240405	143900	424311335	5000	5000	5000	5000	340
313	20240405	143800	422611335	5000	5000	5000	5000	0
314	20240405	143700	422611335	5000	5000	5000	5000	0
315	20240405	143600	422611335	5000	5000	5000	5000	150
316	20240405	143500	421861335	5010	5010	5010	5010	10
317	20240405	143400	421811235	5010	5010	5010	5010	0
318	20240405	143300	421811235	5010	5010	5010	5010	0
319	20240405	143200	421811235	5010	5010	5010	5010	0
320	20240405	143100	421811235	5010	5010	5010	5010	0
321	20240405	143000	421811235	5010	5010	5010	5010	19
322	20240405	142900	421716045	5010	5010	5010	5010	14
323	20240405	142800	421645905	5000	5000	5000	5000	0
324	20240405	142700	421645905	5000	5000	5000	5000	0
325	20240405	142600	421645905	5000	5000	5000	5000	0
326	20240405	142500	421645905	5000	5000	5000	5000	0
327	20240405	142400	421645905	5000	5000	5000	5000	0
328	20240405	142300	421645905	5000	5000	5000	5000	0
329	20240405	142200	421645905	5000	5000	5000	5000	0
330	20240405	142100	421645905	5000	5000	5000	5000	0
331	20240405	142000	421645905	5000	5000	5000	5000	0
332	20240405	141900	421645905	5000	5000	5000	5000	0
333	20240405	141800	421645905	5000	5000	5000	5000	0
334	20240405	141700	421645905	5000	5000	5000	5000	0
335	20240405	141600	421645905	5000	5000	5000	5000	0
336	20240405	141500	421645905	5000	5000	5000	5000	0
337	20240405	141400	421645905	5000	5000	5000	5000	49
338	20240405	141300	421400905	5000	5000	5000	5000	0
339	20240405	141200	421400905	5000	5000	5000	5000	0
340	20240405	141100	421400905	5000	5000	5000	5000	0
341	20240405	141000	421400905	5000	5000	5000	5000	80
342	20240405	140900	421000905	5000	5000	5000	5000	0
343	20240405	140800	421000905	5000	5000	5000	5000	0
344	20240405	140700	421000905	5000	5000	5000	5000	0
345	20240405	140600	421000905	5000	5000	5000	5000	20
346	20240405	140500	420900905	5000	5000	5000	5000	0
347	20240405	140400	420900905	5000	5000	5000	5000	0
348	20240405	140300	420900905	5000	5000	5000	5000	0
349	20240405	140200	420900905	5000	5000	5000	5000	0
350	20240405	140100	420900905	5000	5000	5000	5000	0
351	20240405	140000	420900905	5000	5000	5000	5000	0
352	20240405	135900	420900905	5000	5000	5000	5000	29
353	20240405	135800	420755905	5000	5000	5000	5000	0
354	20240405	135700	420755905	5000	5000	5000	5000	50
355	20240405	135600	420505905	5000	5000	5000	5000	0
356	20240405	135500	420505905	5000	5000	5000	5000	20
357	20240405	135400	420405905	4995	4995	4995	4995	0
358	20240405	135300	420405905	4995	4995	4995	4995	561
359	20240405	135200	417603710	4995	4995	4995	4995	1
360	20240405	135100	417598715	4990	4990	4990	4990	0
361	20240405	135000	417598715	4990	4990	4990	4990	0
362	20240405	134900	417598715	4990	4990	4990	4990	40
363	20240405	134800	417399115	4990	4990	4990	4990	0
364	20240405	134700	417399115	4990	4990	4990	4990	0
365	20240405	134600	417399115	4990	4990	4990	4990	0
366	20240405	134500	417399115	4990	4990	4990	4990	576
367	20240405	134400	414524875	4990	4995	4995	4990	300
368	20240405	134300	413027870	4990	4990	4990	4990	0
369	20240405	134200	413027870	4990	4990	4990	4990	104
370	20240405	134100	412508910	4990	4990	4990	4985	52
371	20240405	134000	412249680	4990	4990	4990	4990	10
372	20240405	133900	412199780	4990	4990	4990	4990	1
373	20240405	133800	412194790	4985	4985	4985	4985	34
374	20240405	133700	412025300	4990	4990	4990	4990	7
375	20240405	133600	411990370	4990	4990	4990	4990	0
376	20240405	133500	411990370	4990	4990	4990	4990	0
377	20240405	133400	411990370	4990	4990	4990	4990	908
378	20240405	133300	407459450	4990	4990	4990	4990	10
379	20240405	133200	407409550	4990	4990	4990	4990	3
380	20240405	133100	407394580	4990	4990	4990	4990	1
381	20240405	133000	407389590	4985	4985	4985	4985	0
382	20240405	132900	407389590	4985	4985	4985	4985	0
383	20240405	132800	407389590	4985	4985	4985	4985	0
384	20240405	132700	407389590	4985	4985	4985	4985	0
385	20240405	132600	407389590	4985	4985	4985	4985	500
386	20240405	132500	404897090	4990	4990	4990	4990	0
387	20240405	132400	404897090	4990	4990	4990	4990	5
388	20240405	132300	404872140	4995	4995	4995	4995	1
389	20240405	132200	404867145	4990	4990	4990	4990	0
390	20240405	132100	404867145	4990	4990	4990	4990	11
391	20240405	132000	404812255	4990	4990	4990	4990	239
392	20240405	131900	403619645	4990	4990	4990	4990	200
393	20240405	131800	402621645	4990	4990	4990	4990	187
394	20240405	131700	401688515	4995	4995	4995	4990	332
395	20240405	131600	400031825	4990	4995	4995	4990	113
396	20240405	131500	399467855	4995	4995	4995	4995	20
397	20240405	131400	399367955	4995	4990	4995	4990	36
398	20240405	131300	399188310	4990	4990	4990	4990	53
399	20240405	131200	398923840	4990	4990	4990	4990	11
400	20240405	131100	398868950	4990	4990	4990	4990	0
401	20240405	131000	398868950	4990	4990	4990	4990	0
402	20240405	130900	398868950	4990	4990	4990	4990	0
403	20240405	130800	398868950	4990	4990	4990	4990	0
404	20240405	130700	398868950	4990	4990	4990	4990	0
405	20240405	130600	398868950	4990	4990	4990	4990	0
406	20240405	130500	398868950	4990	4990	4990	4990	2
407	20240405	130400	398858970	4990	4990	4990	4990	1
408	20240405	130300	398853980	4985	4985	4985	4985	400
409	20240405	130200	396859980	4990	4990	4990	4990	0
410	20240405	130100	396859980	4990	4990	4990	4990	0
411	20240405	130000	396859980	4990	4990	4990	4990	5
412	20240405	125900	396835030	4990	4990	4990	4990	0
413	20240405	125800	396835030	4990	4990	4990	4990	86
414	20240405	125700	396405890	4990	4990	4990	4990	0
415	20240405	125600	396405890	4990	4990	4990	4990	21
416	20240405	125500	396301100	4995	4985	4995	4985	428
417	20240405	125400	394167420	4985	4985	4985	4985	60
418	20240405	125300	393868320	4985	4985	4985	4985	484
419	20240405	125200	391455580	4985	4985	4985	4985	243
420	20240405	125100	390244225	4995	4995	4995	4995	1
421	20240405	125000	390239230	4985	4985	4985	4985	120
422	20240405	124900	389641030	4990	4990	4990	4990	0
423	20240405	124800	389641030	4990	4990	4990	4990	500
424	20240405	124700	387146030	4990	4990	4990	4990	11
425	20240405	124600	387091140	4990	4985	4990	4985	106
426	20240405	124500	386562700	4985	4990	4990	4985	541
427	20240405	124400	383865610	4990	4990	4990	4990	0
428	20240405	124300	383865610	4990	4990	4990	4990	6
429	20240405	124200	383835670	4990	4990	4990	4990	1
430	20240405	124100	383830680	4990	4995	4995	4990	17
431	20240405	124000	383745815	4990	4990	4990	4990	0
432	20240405	123900	383745815	4990	4990	4990	4990	15
433	20240405	123800	383670965	4990	4990	4990	4990	0
434	20240405	123700	383670965	4990	4990	4990	4990	0
435	20240405	123600	383670965	4990	4990	4990	4990	2
436	20240405	123500	383660985	4995	4995	4995	4995	0
437	20240405	123400	383660985	4995	4995	4995	4995	0
438	20240405	123300	383660985	4995	4995	4995	4995	1
439	20240405	123200	383655990	4980	4990	4990	4980	1005
440	20240405	123100	378645760	4990	4990	4990	4990	0
441	20240405	123000	378645760	4990	4990	4990	4990	12
442	20240405	122900	378585880	4990	4990	4990	4990	0
443	20240405	122800	378585880	4990	4990	4990	4990	30
444	20240405	122700	378436180	5000	5000	5000	5000	0
445	20240405	122600	378436180	5000	5000	5000	5000	0
446	20240405	122500	378436180	5000	5000	5000	5000	0
447	20240405	122400	378436180	5000	5000	5000	5000	0
448	20240405	122300	378436180	5000	5000	5000	5000	0
449	20240405	122200	378436180	5000	5000	5000	5000	5
450	20240405	122100	378411180	5000	5000	5000	5000	0
451	20240405	122000	378411180	5000	5000	5000	5000	1
452	20240405	121900	378406180	5000	5000	5000	5000	9
453	20240405	121800	378361180	5000	5000	5000	5000	0
454	20240405	121700	378361180	5000	5000	5000	5000	0
455	20240405	121600	378361180	5000	4995	5000	4995	3
456	20240405	121500	378346190	4995	4995	4995	4995	0
457	20240405	121400	378346190	4995	4995	4995	4995	0
458	20240405	121300	378346190	4995	4995	4995	4995	2
459	20240405	121200	378336200	4985	4985	4985	4985	0
460	20240405	121100	378336200	4985	4985	4985	4985	0
461	20240405	121000	378336200	4985	4985	4985	4985	0
462	20240405	120900	378336200	4985	4985	4985	4985	1
463	20240405	120800	378331215	4985	4985	4985	4985	0
464	20240405	120700	378331215	4985	4985	4985	4985	25
465	20240405	120600	378206590	4985	4985	4985	4985	0
466	20240405	120500	378206590	4985	4985	4985	4980	653
467	20240405	120400	374954150	4980	4985	4985	4980	602
468	20240405	120300	371955090	4985	4985	4985	4985	50
469	20240405	120200	371705840	4985	4985	4990	4985	1529
470	20240405	120100	364083610	4985	4985	4985	4985	0
471	20240405	120000	364083610	4985	4995	4995	4985	1524
472	20240405	115900	356486455	5000	5010	5010	5000	2
473	20240405	115800	356476445	5010	5010	5010	5010	0
474	20240405	115700	356476445	5010	4985	5010	4985	308
475	20240405	115600	354940865	5010	5010	5010	5010	0
476	20240405	115500	354940865	5010	5010	5010	5010	0
477	20240405	115400	354940865	5010	5010	5010	5010	0
478	20240405	115300	354940865	5010	5000	5010	4980	11117
479	20240405	115200	299523980	5000	5000	5000	5000	0
480	20240405	115100	299523980	5000	5000	5000	5000	0
481	20240405	115000	299523980	5000	5000	5000	5000	0
482	20240405	114900	299523980	5000	5000	5000	5000	800
483	20240405	114800	295523980	5010	5010	5010	5010	10
484	20240405	114700	295473880	5000	5000	5000	5000	0
485	20240405	114600	295473880	5000	5000	5000	5000	0
486	20240405	114500	295473880	5000	5000	5000	5000	0
487	20240405	114400	295473880	5000	5000	5000	5000	0
488	20240405	114300	295473880	5000	5000	5000	5000	0
489	20240405	114200	295473880	5000	5000	5000	5000	0
490	20240405	114100	295473880	5000	5000	5000	5000	0
491	20240405	114000	295473880	5000	5000	5000	5000	0
492	20240405	113900	295473880	5000	5000	5000	5000	0
493	20240405	113800	295473880	5000	5000	5000	5000	0
494	20240405	113700	295473880	5000	5000	5000	5000	0
495	20240405	113600	295473880	5000	5000	5000	5000	50
496	20240405	113500	295223880	5010	5010	5010	5010	0
497	20240405	113400	295223880	5010	5010	5010	5010	2
498	20240405	113300	295213860	5000	5000	5000	5000	0
499	20240405	113200	295213860	5000	5000	5000	5000	0
500	20240405	113100	295213860	5000	5000	5000	5000	6
501	20240405	113000	295183860	5000	5000	5000	5000	650
502	20240405	112900	291933860	5000	5000	5000	5000	0
503	20240405	112800	291933860	5000	5000	5000	5000	575
504	20240405	112700	289058860	5000	5000	5000	5000	0
505	20240405	112600	289058860	5000	5000	5000	5000	100
506	20240405	112500	288558860	4995	4995	4995	4995	300
507	20240405	112400	287060360	5000	5000	5000	5000	0
508	20240405	112300	287060360	5000	5000	5000	5000	10
509	20240405	112200	287010360	5000	5000	5000	5000	1
510	20240405	112100	287005360	5000	5000	5000	5000	0
511	20240405	112000	287005360	5000	5000	5000	5000	16
512	20240405	111900	286925360	5010	5010	5010	5010	12
513	20240405	111800	286865240	5010	5010	5010	5010	0
514	20240405	111700	286865240	5010	5010	5010	5010	0
515	20240405	111600	286865240	5010	5000	5010	5000	49
516	20240405	111500	286620200	5000	5000	5000	4990	488
517	20240405	111400	284182740	4995	4995	5000	4995	92
518	20240405	111300	283723010	5000	5000	5000	5000	64
519	20240405	111200	283403010	5000	5000	5000	5000	41
520	20240405	111100	283198010	5000	4995	5000	4995	22
521	20240405	111000	283088110	4990	4990	4990	4990	0
522	20240405	110900	283088110	4990	4990	4990	4990	0
523	20240405	110800	283088110	4990	4990	4990	4990	0
524	20240405	110700	283088110	4990	4990	4990	4990	0
525	20240405	110600	283088110	4990	4990	4990	4990	0
526	20240405	110500	283088110	4990	4990	4990	4990	0
527	20240405	110400	283088110	4990	4990	4990	4990	0
528	20240405	110300	283088110	4990	4990	4990	4990	0
529	20240405	110200	283088110	4990	4990	4990	4990	0
530	20240405	110100	283088110	4990	4990	4990	4990	0
531	20240405	110000	283088110	4990	4995	4995	4990	338
532	20240405	105900	281400595	4995	4995	4995	4995	0
533	20240405	105800	281400595	4995	4995	4995	4995	0
534	20240405	105700	281400595	4995	4995	4995	4995	0
535	20240405	105600	281400595	4995	4995	4995	4995	1
536	20240405	105500	281395600	4990	4990	4990	4990	600
537	20240405	105400	278401600	4990	5000	5000	4990	950
538	20240405	105300	273658170	5010	5010	5010	5010	0
539	20240405	105200	273658170	5010	5000	5010	5000	11
540	20240405	105100	273603070	5000	5000	5000	5000	0
541	20240405	105000	273603070	5000	5000	5000	5000	8
542	20240405	104900	273563070	5000	5000	5000	5000	4
543	20240405	104800	273543070	4990	4990	4990	4990	100
544	20240405	104700	273044070	4990	4990	4990	4990	0
545	20240405	104600	273044070	4990	5000	5000	4990	38
546	20240405	104500	272854440	4990	4990	4990	4990	100
547	20240405	104400	272355440	4990	4990	4990	4990	30
548	20240405	104300	272205740	4990	4995	5000	4990	1392
549	20240405	104200	265256565	5010	5010	5010	4995	860
550	20240405	104100	260959790	5000	5000	5000	5000	260
551	20240405	104000	259659790	5000	5000	5000	5000	742
552	20240405	103900	255949790	5000	5000	5000	5000	9
553	20240405	103800	255904790	5000	5000	5000	5000	2409
554	20240405	103700	243859790	5000	5000	5000	5000	10
555	20240405	103600	243809790	5000	5000	5000	5000	748
556	20240405	103500	240069790	5000	5000	5000	5000	460
557	20240405	103400	237769790	5000	5000	5000	5000	113
558	20240405	103300	237204790	5000	5010	5010	5000	1605
559	20240405	103200	229178790	5010	5000	5010	5000	8088
560	20240405	103100	188738760	5010	5010	5010	5010	2616
561	20240405	103000	175632600	5020	5020	5020	5020	0
562	20240405	102900	175632600	5020	5020	5020	5020	0
563	20240405	102800	175632600	5020	5020	5020	5020	0
564	20240405	102700	175632600	5020	5020	5020	5020	2113
565	20240405	102600	165025340	5030	5030	5030	5030	22
566	20240405	102500	164914680	5030	5030	5030	5030	40
567	20240405	102400	164713480	5020	5020	5020	5020	23
568	20240405	102300	164598020	5030	5030	5030	5030	70
569	20240405	102200	164245920	5030	5030	5030	5020	345
570	20240405	102100	162510770	5030	5030	5030	5030	30
571	20240405	102000	162359870	5040	5040	5040	5040	0
572	20240405	101900	162359870	5040	5040	5040	5040	0
573	20240405	101800	162359870	5040	5040	5040	5040	102
574	20240405	101700	161845790	5020	5030	5030	5020	180
575	20240405	101600	160941930	5020	5020	5020	5020	0
576	20240405	101500	160941930	5020	5020	5020	5020	35
577	20240405	101400	160766230	5020	5020	5020	5020	1
578	20240405	101300	160761210	5020	5020	5020	5020	0
579	20240405	101200	160761210	5020	5020	5020	5020	88
580	20240405	101100	160319450	5020	5020	5020	5020	0
581	20240405	101000	160319450	5020	5020	5020	5020	15
582	20240405	100900	160244150	5020	5040	5040	5020	3002
583	20240405	100800	145156180	5040	5040	5040	5040	0
584	20240405	100700	145156180	5040	5040	5040	5040	0
585	20240405	100600	145156180	5040	5040	5040	5040	10
586	20240405	100500	145105780	5040	5040	5040	5040	397
587	20240405	100400	143104900	5040	5040	5040	5040	797
588	20240405	100300	139088020	5050	5050	5050	5050	0
589	20240405	100200	139088020	5050	5050	5050	5050	25
590	20240405	100100	138961770	5050	5050	5050	5050	1
591	20240405	100000	138956720	5050	5050	5050	5050	3
592	20240405	095900	138941570	5050	5050	5050	5050	0
593	20240405	095800	138941570	5050	5050	5050	5050	3
594	20240405	095700	138926420	5030	5050	5050	5030	5
595	20240405	095600	138901250	5050	5050	5050	5050	10
596	20240405	095500	138850750	5050	5050	5050	5050	0
597	20240405	095400	138850750	5050	5040	5050	5040	4960
598	20240405	095300	113808460	5040	5040	5040	5040	0
599	20240405	095200	113808460	5040	5040	5040	5040	0
600	20240405	095100	113808460	5040	5040	5040	5040	0
601	20240405	095000	113808460	5040	5040	5040	5040	0
602	20240405	094900	113808460	5040	5040	5040	5040	0
603	20240405	094800	113808460	5040	5040	5040	5040	8
604	20240405	094700	113768140	5040	5040	5040	5040	470
605	20240405	094600	111399340	5040	5040	5040	5040	30
606	20240405	094500	111248140	5040	5030	5040	5030	1069
607	20240405	094400	105871060	5020	5020	5020	5020	105
608	20240405	094300	105343960	5030	5030	5030	5030	0
609	20240405	094200	105343960	5030	5030	5030	5030	0
610	20240405	094100	105343960	5030	5030	5030	5030	66
611	20240405	094000	105011980	5030	5030	5030	5030	150
612	20240405	093900	104257480	5030	5030	5030	5030	11
613	20240405	093800	104202150	5020	5030	5030	5020	13
614	20240405	093700	104136880	5020	5020	5020	5020	200
615	20240405	093600	103132880	5030	5030	5030	5030	159
616	20240405	093500	102333110	5030	5030	5030	5030	1
617	20240405	093400	102328080	5030	5030	5030	5030	158
618	20240405	093300	101533340	5030	5030	5030	5030	1
619	20240405	093200	101528310	5030	5030	5030	5030	1
620	20240405	093100	101523280	5020	5020	5020	5020	208
621	20240405	093000	100479120	5020	5020	5020	5020	0
622	20240405	092900	100479120	5020	5020	5020	5020	0
623	20240405	092800	100479120	5020	5020	5020	5020	5
624	20240405	092700	100454020	5030	5030	5030	5030	5
625	20240405	092600	100428870	5020	5020	5020	5020	0
626	20240405	092500	100428870	5020	5020	5020	5020	0
627	20240405	092400	100428870	5020	5010	5020	5010	551
628	20240405	092300	97664400	5020	5020	5020	5020	1
629	20240405	092200	97659380	5010	5010	5010	5010	0
630	20240405	092100	97659380	5010	5010	5010	5010	454
631	20240405	092000	95384840	5010	5010	5010	5000	2032
632	20240405	091900	85224520	5010	5010	5010	5010	5
633	20240405	091800	85199470	5010	5010	5010	5000	1145
634	20240405	091700	79471260	5010	5010	5010	5010	0
635	20240405	091600	79471260	5010	5010	5010	5010	2
636	20240405	091500	79461240	5010	5020	5020	5000	2810
637	20240405	091400	65383230	5020	5020	5020	5020	1862
638	20240405	091300	56035990	5030	5030	5030	5020	542
639	20240405	091200	53315090	5020	5020	5020	5020	0
640	20240405	091100	53315090	5020	5020	5020	5020	0
641	20240405	091000	53315090	5020	5020	5020	5020	18
642	20240405	090900	53224730	5020	5020	5020	5020	10
643	20240405	090800	53174530	5020	5010	5020	5010	10
644	20240405	090700	53124350	5020	5020	5020	5020	53
645	20240405	090600	52858290	5030	5050	5050	5030	106
646	20240405	090500	52325090	5030	5030	5030	5030	80
647	20240405	090400	51922690	5010	5020	5020	5010	245
648	20240405	090300	50695140	5010	5010	5010	5010	457
649	20240405	090200	48405570	5040	5030	5040	5000	6690
650	20240405	090100	14904570	5030	5030	5030	5030	1988
651	20240405	090000	4904930	5040	5030	5090	5030	975