KissMeData/100590/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195000	264751875	4930	4930	4930	4930	1508
3	20240408	194900	264751875	4930	4930	4930	4930	0
4	20240408	194800	264751875	4930	4930	4930	4930	0
5	20240408	194700	264751875	4930	4930	4930	4930	0
6	20240408	194600	264751875	4930	4930	4930	4930	0
7	20240408	194500	264751875	4930	4930	4930	4930	0
8	20240408	194400	264751875	4930	4930	4930	4930	0
9	20240408	194300	264751875	4930	4930	4930	4930	0
10	20240408	194200	264751875	4930	4930	4930	4930	0
11	20240408	194100	264751875	4930	4930	4930	4930	0
12	20240408	194000	264751875	4930	4930	4930	4930	0
13	20240408	193900	264751875	4930	4930	4930	4930	0
14	20240408	193800	264751875	4930	4930	4930	4930	0
15	20240408	193700	264751875	4930	4930	4930	4930	0
16	20240408	193600	264751875	4930	4930	4930	4930	0
17	20240408	193500	264751875	4930	4930	4930	4930	0
18	20240408	193400	264751875	4930	4930	4930	4930	0
19	20240408	193300	264751875	4930	4930	4930	4930	0
20	20240408	193200	264751875	4930	4930	4930	4930	0
21	20240408	193100	264751875	4930	4930	4930	4930	0
22	20240408	193000	264751875	4930	4930	4930	4930	0
23	20240408	192900	264751875	4930	4930	4930	4930	0
24	20240408	192800	264751875	4930	4930	4930	4930	0
25	20240408	192700	264751875	4930	4930	4930	4930	0
26	20240408	192600	264751875	4930	4930	4930	4930	0
27	20240408	192500	264751875	4930	4930	4930	4930	0
28	20240408	192400	264751875	4930	4930	4930	4930	0
29	20240408	192300	264751875	4930	4930	4930	4930	0
30	20240408	192200	264751875	4930	4930	4930	4930	0
31	20240408	192100	264751875	4930	4930	4930	4930	0
32	20240408	192000	264751875	4930	4930	4930	4930	1508
33	20240408	191900	264751875	4930	4930	4930	4930	0
34	20240408	191800	264751875	4930	4930	4930	4930	0
35	20240408	191700	264751875	4930	4930	4930	4930	0
36	20240408	191600	264751875	4930	4930	4930	4930	0
37	20240408	191500	264751875	4930	4930	4930	4930	0
38	20240408	191400	264751875	4930	4930	4930	4930	0
39	20240408	191300	264751875	4930	4930	4930	4930	0
40	20240408	191200	264751875	4930	4930	4930	4930	0
41	20240408	191100	264751875	4930	4930	4930	4930	0
42	20240408	191000	264751875	4930	4930	4930	4930	0
43	20240408	190900	264751875	4930	4930	4930	4930	0
44	20240408	190800	264751875	4930	4930	4930	4930	0
45	20240408	190700	264751875	4930	4930	4930	4930	0
46	20240408	190600	264751875	4930	4930	4930	4930	0
47	20240408	190500	264751875	4930	4930	4930	4930	0
48	20240408	190400	264751875	4930	4930	4930	4930	0
49	20240408	190300	264751875	4930	4930	4930	4930	0
50	20240408	190200	264751875	4930	4930	4930	4930	0
51	20240408	190100	264751875	4930	4930	4930	4930	0
52	20240408	190000	264751875	4930	4930	4930	4930	0
53	20240408	185900	264751875	4930	4930	4930	4930	0
54	20240408	185800	264751875	4930	4930	4930	4930	0
55	20240408	185700	264751875	4930	4930	4930	4930	0
56	20240408	185600	264751875	4930	4930	4930	4930	0
57	20240408	185500	264751875	4930	4930	4930	4930	0
58	20240408	185400	264751875	4930	4930	4930	4930	0
59	20240408	185300	264751875	4930	4930	4930	4930	0
60	20240408	185200	264751875	4930	4930	4930	4930	0
61	20240408	185100	264751875	4930	4930	4930	4930	0
62	20240408	185000	264751875	4930	4930	4930	4930	1508
63	20240408	184900	264751875	4930	4930	4930	4930	0
64	20240408	184800	264751875	4930	4930	4930	4930	0
65	20240408	184700	264751875	4930	4930	4930	4930	0
66	20240408	184600	264751875	4930	4930	4930	4930	0
67	20240408	184500	264751875	4930	4930	4930	4930	0
68	20240408	184400	264751875	4930	4930	4930	4930	0
69	20240408	184300	264751875	4930	4930	4930	4930	0
70	20240408	184200	264751875	4930	4930	4930	4930	0
71	20240408	184100	264751875	4930	4930	4930	4930	0
72	20240408	184000	264751875	4930	4930	4930	4930	0
73	20240408	183900	264751875	4930	4930	4930	4930	0
74	20240408	183800	264751875	4930	4930	4930	4930	0
75	20240408	183700	264751875	4930	4930	4930	4930	0
76	20240408	183600	264751875	4930	4930	4930	4930	0
77	20240408	183500	264751875	4930	4930	4930	4930	0
78	20240408	183400	264751875	4930	4930	4930	4930	0
79	20240408	183300	264751875	4930	4930	4930	4930	0
80	20240408	183200	264751875	4930	4930	4930	4930	0
81	20240408	183100	264751875	4930	4930	4930	4930	0
82	20240408	183000	264751875	4930	4930	4930	4930	0
83	20240408	182900	264751875	4930	4930	4930	4930	0
84	20240408	182800	264751875	4930	4930	4930	4930	0
85	20240408	182700	264751875	4930	4930	4930	4930	0
86	20240408	182600	264751875	4930	4930	4930	4930	0
87	20240408	182500	264751875	4930	4930	4930	4930	0
88	20240408	182400	264751875	4930	4930	4930	4930	0
89	20240408	182300	264751875	4930	4930	4930	4930	0
90	20240408	182200	264751875	4930	4930	4930	4930	0
91	20240408	182100	264751875	4930	4930	4930	4930	0
92	20240408	182000	264751875	4930	4930	4930	4930	1508
93	20240408	181900	264751875	4930	4930	4930	4930	0
94	20240408	181800	264751875	4930	4930	4930	4930	0
95	20240408	181700	264751875	4930	4930	4930	4930	0
96	20240408	181600	264751875	4930	4930	4930	4930	0
97	20240408	181500	264751875	4930	4930	4930	4930	0
98	20240408	181400	264751875	4930	4930	4930	4930	0
99	20240408	181300	264751875	4930	4930	4930	4930	0
100	20240408	181200	264751875	4930	4930	4930	4930	0
101	20240408	181100	264751875	4930	4930	4930	4930	0
102	20240408	181000	264751875	4930	4930	4930	4930	0
103	20240408	180900	264751875	4930	4930	4930	4930	0
104	20240408	180800	264751875	4930	4930	4930	4930	0
105	20240408	180700	264751875	4930	4930	4930	4930	0
106	20240408	180600	264751875	4930	4930	4930	4930	0
107	20240408	180500	264751875	4930	4930	4930	4930	0
108	20240408	180400	264751875	4930	4930	4930	4930	0
109	20240408	180300	264751875	4930	4930	4930	4930	0
110	20240408	180200	264751875	4930	4930	4930	4930	0
111	20240408	180100	264751875	4930	4930	4930	4930	0
112	20240408	180000	264751875	4930	4930	4930	4930	0
113	20240408	175900	264751875	4930	4930	4930	4930	0
114	20240408	175800	264751875	4930	4930	4930	4930	0
115	20240408	175700	264751875	4930	4930	4930	4930	0
116	20240408	175600	264751875	4930	4930	4930	4930	0
117	20240408	175500	264751875	4930	4930	4930	4930	0
118	20240408	175400	264751875	4930	4930	4930	4930	0
119	20240408	175300	264751875	4930	4930	4930	4930	0
120	20240408	175200	264751875	4930	4930	4930	4930	0
121	20240408	175100	264751875	4930	4930	4930	4930	0
122	20240408	175000	264751875	4930	4930	4930	4930	1508
123	20240408	174900	264751875	4930	4930	4930	4930	0
124	20240408	174800	264751875	4930	4930	4930	4930	0
125	20240408	174700	264751875	4930	4930	4930	4930	0
126	20240408	174600	264751875	4930	4930	4930	4930	0
127	20240408	174500	264751875	4930	4930	4930	4930	0
128	20240408	174400	264751875	4930	4930	4930	4930	0
129	20240408	174300	264751875	4930	4930	4930	4930	0
130	20240408	174200	264751875	4930	4930	4930	4930	0
131	20240408	174100	264751875	4930	4930	4930	4930	0
132	20240408	174000	264751875	4930	4930	4930	4930	0
133	20240408	173900	264751875	4930	4930	4930	4930	0
134	20240408	173800	264751875	4930	4930	4930	4930	0
135	20240408	173700	264751875	4930	4930	4930	4930	0
136	20240408	173600	264751875	4930	4930	4930	4930	0
137	20240408	173500	264751875	4930	4930	4930	4930	0
138	20240408	173400	264751875	4930	4930	4930	4930	0
139	20240408	173300	264751875	4930	4930	4930	4930	0
140	20240408	173200	264751875	4930	4930	4930	4930	0
141	20240408	173100	264751875	4930	4930	4930	4930	0
142	20240408	173000	264751875	4930	4930	4930	4930	0
143	20240408	172900	264751875	4930	4930	4930	4930	0
144	20240408	172800	264751875	4930	4930	4930	4930	0
145	20240408	172700	264751875	4930	4930	4930	4930	0
146	20240408	172600	264751875	4930	4930	4930	4930	0
147	20240408	172500	264751875	4930	4930	4930	4930	0
148	20240408	172400	264751875	4930	4930	4930	4930	0
149	20240408	172300	264751875	4930	4930	4930	4930	0
150	20240408	172200	264751875	4930	4930	4930	4930	0
151	20240408	172100	264751875	4930	4930	4930	4930	0
152	20240408	172000	264751875	4930	4930	4930	4930	1508
153	20240408	171900	264751875	4930	4930	4930	4930	0
154	20240408	171800	264751875	4930	4930	4930	4930	0
155	20240408	171700	264751875	4930	4930	4930	4930	0
156	20240408	171600	264751875	4930	4930	4930	4930	0
157	20240408	171500	264751875	4930	4930	4930	4930	0
158	20240408	171400	264751875	4930	4930	4930	4930	0
159	20240408	171300	264751875	4930	4930	4930	4930	0
160	20240408	171200	264751875	4930	4930	4930	4930	0
161	20240408	171100	264751875	4930	4930	4930	4930	0
162	20240408	171000	264751875	4930	4930	4930	4930	0
163	20240408	170900	264751875	4930	4930	4930	4930	0
164	20240408	170800	264751875	4930	4930	4930	4930	0
165	20240408	170700	264751875	4930	4930	4930	4930	0
166	20240408	170600	264751875	4930	4930	4930	4930	0
167	20240408	170500	264751875	4930	4930	4930	4930	0
168	20240408	170400	264751875	4930	4930	4930	4930	0
169	20240408	170300	264751875	4930	4930	4930	4930	0
170	20240408	170200	264751875	4930	4930	4930	4930	0
171	20240408	170100	264751875	4930	4930	4930	4930	0
172	20240408	170000	264751875	4930	4930	4930	4930	0
173	20240408	165900	264751875	4930	4930	4930	4930	0
174	20240408	165800	264751875	4930	4930	4930	4930	0
175	20240408	165700	264751875	4930	4930	4930	4930	0
176	20240408	165600	264751875	4930	4930	4930	4930	0
177	20240408	165500	264751875	4930	4930	4930	4930	0
178	20240408	165400	264751875	4930	4930	4930	4930	0
179	20240408	165300	264751875	4930	4930	4930	4930	0
180	20240408	165200	264751875	4930	4930	4930	4930	0
181	20240408	165100	264751875	4930	4930	4930	4930	0
182	20240408	165000	264751875	4930	4930	4930	4930	1508
183	20240408	164900	264751875	4930	4930	4930	4930	0
184	20240408	164800	264751875	4930	4930	4930	4930	0
185	20240408	164700	264751875	4930	4930	4930	4930	0
186	20240408	164600	264751875	4930	4930	4930	4930	0
187	20240408	164500	264751875	4930	4930	4930	4930	0
188	20240408	164400	264751875	4930	4930	4930	4930	0
189	20240408	164300	264751875	4930	4930	4930	4930	0
190	20240408	164200	264751875	4930	4930	4930	4930	0
191	20240408	164100	264751875	4930	4930	4930	4930	0
192	20240408	164000	264751875	4930	4930	4930	4930	0
193	20240408	163900	264751875	4930	4930	4930	4930	0
194	20240408	163800	264751875	4930	4930	4930	4930	0
195	20240408	163700	264751875	4930	4930	4930	4930	0
196	20240408	163600	264751875	4930	4930	4930	4930	0
197	20240408	163500	264751875	4930	4930	4930	4930	0
198	20240408	163400	264751875	4930	4930	4930	4930	0
199	20240408	163300	264751875	4930	4930	4930	4930	0
200	20240408	163200	264751875	4930	4930	4930	4930	0
201	20240408	163100	264751875	4930	4930	4930	4930	0
202	20240408	163000	264751875	4930	4930	4930	4930	0
203	20240408	162900	264751875	4930	4930	4930	4930	0
204	20240408	162800	264751875	4930	4930	4930	4930	0
205	20240408	162700	264751875	4930	4930	4930	4930	0
206	20240408	162600	264751875	4930	4930	4930	4930	0
207	20240408	162500	264751875	4930	4930	4930	4930	0
208	20240408	162400	264751875	4930	4930	4930	4930	0
209	20240408	162300	264751875	4930	4930	4930	4930	0
210	20240408	162200	264751875	4930	4930	4930	4930	0
211	20240408	162100	264751875	4930	4930	4930	4930	0
212	20240408	162000	264751875	4930	4930	4930	4930	1508
213	20240408	161900	264751875	4930	4930	4930	4930	0
214	20240408	161800	264751875	4930	4930	4930	4930	0
215	20240408	161700	264751875	4930	4930	4930	4930	0
216	20240408	161600	264751875	4930	4930	4930	4930	0
217	20240408	161500	264751875	4930	4930	4930	4930	0
218	20240408	161400	264751875	4930	4930	4930	4930	0
219	20240408	161300	264751875	4930	4930	4930	4930	0
220	20240408	161200	264751875	4930	4930	4930	4930	0
221	20240408	161100	264751875	4930	4930	4930	4930	0
222	20240408	161000	264751875	4930	4930	4930	4930	0
223	20240408	160900	264751875	4930	4930	4930	4930	0
224	20240408	160800	264751875	4930	4930	4930	4930	0
225	20240408	160700	264751875	4930	4930	4930	4930	0
226	20240408	160600	264751875	4930	4930	4930	4930	0
227	20240408	160500	264751875	4930	4930	4930	4930	0
228	20240408	160400	264751875	4930	4930	4930	4930	0
229	20240408	160300	264751875	4930	4930	4930	4930	0
230	20240408	160200	264751875	4930	4930	4930	4930	0
231	20240408	160100	264751875	4930	4930	4930	4930	0
232	20240408	160000	264751875	4930	4930	4930	4930	0
233	20240408	155900	264751875	4930	4930	4930	4930	0
234	20240408	155800	264751875	4930	4930	4930	4930	0
235	20240408	155700	264751875	4930	4930	4930	4930	0
236	20240408	155600	264751875	4930	4930	4930	4930	0
237	20240408	155500	264751875	4930	4930	4930	4930	0
238	20240408	155400	264751875	4930	4930	4930	4930	0
239	20240408	155300	264751875	4930	4930	4930	4930	0
240	20240408	155200	264751875	4930	4930	4930	4930	0
241	20240408	155100	264751875	4930	4930	4930	4930	0
242	20240408	155000	264751875	4930	4930	4930	4930	1508
243	20240408	154900	264751875	4930	4930	4930	4930	0
244	20240408	154800	264751875	4930	4930	4930	4930	0
245	20240408	154700	264751875	4930	4930	4930	4930	0
246	20240408	154600	264751875	4930	4930	4930	4930	0
247	20240408	154500	264751875	4930	4930	4930	4930	0
248	20240408	154400	264751875	4930	4930	4930	4930	0
249	20240408	154300	264751875	4930	4930	4930	4930	0
250	20240408	154200	264751875	4930	4930	4930	4930	0
251	20240408	154100	264751875	4930	4930	4930	4930	0
252	20240408	154000	264751875	4930	4930	4930	4930	0
253	20240408	153900	264751875	4930	4930	4930	4930	0
254	20240408	153800	264751875	4930	4930	4930	4930	0
255	20240408	153700	264751875	4930	4930	4930	4930	0
256	20240408	153600	264751875	4930	4930	4930	4930	0
257	20240408	153500	264751875	4930	4930	4930	4930	0
258	20240408	153400	264751875	4930	4930	4930	4930	0
259	20240408	153300	264751875	4930	4930	4930	4930	0
260	20240408	153200	264751875	4930	4930	4930	4930	0
261	20240408	153100	264751875	4930	4930	4930	4930	0
262	20240408	153000	264751875	4930	4930	4930	4930	1508
263	20240408	152900	257317435	4930	4930	4930	4930	0
264	20240408	152800	257317435	4930	4930	4930	4930	0
265	20240408	152700	257317435	4930	4930	4930	4930	0
266	20240408	152600	257317435	4930	4930	4930	4930	0
267	20240408	152500	257317435	4930	4930	4930	4930	0
268	20240408	152400	257317435	4930	4930	4930	4930	0
269	20240408	152300	257317435	4930	4930	4930	4930	0
270	20240408	152200	257317435	4930	4930	4930	4930	0
271	20240408	152100	257317435	4930	4930	4930	4930	0
272	20240408	152000	257317435	4930	4930	4930	4930	0
273	20240408	151900	257317435	4930	4940	4940	4930	38
274	20240408	151800	257129895	4930	4945	4945	4930	1282
275	20240408	151700	250802855	4935	4935	4950	4935	21
276	20240408	151600	250699205	4940	4940	4940	4940	151
277	20240408	151500	249953265	4940	4940	4940	4940	150
278	20240408	151400	249212265	4935	4935	4935	4930	133
279	20240408	151300	248555960	4935	4935	4940	4935	102
280	20240408	151200	248052555	4940	4940	4940	4940	10
281	20240408	151100	248003155	4940	4950	4950	4940	8
282	20240408	151000	247963575	4940	4935	4940	4935	283
283	20240408	150900	246565655	4935	4940	4940	4935	177
284	20240408	150800	245692130	4940	4935	4940	4935	93
285	20240408	150700	245232905	4935	4935	4935	4935	92
286	20240408	150600	244778885	4935	4940	4940	4935	73
287	20240408	150500	244418315	4940	4940	4940	4940	0
288	20240408	150400	244418315	4940	4940	4940	4940	5
289	20240408	150300	244393615	4945	4945	4945	4945	1
290	20240408	150200	244388670	4935	4935	4935	4935	0
291	20240408	150100	244388670	4935	4935	4935	4935	100
292	20240408	150000	243895170	4930	4930	4930	4930	0
293	20240408	145900	243895170	4930	4930	4930	4930	0
294	20240408	145800	243895170	4930	4950	4955	4930	1638
295	20240408	145700	235813305	4940	4940	4940	4940	5
296	20240408	145600	235788605	4950	4950	4950	4950	0
297	20240408	145500	235788605	4950	4950	4965	4935	4026
298	20240408	145400	215888160	4950	4955	4955	4950	569
299	20240408	145300	213070980	4965	4965	4965	4965	0
300	20240408	145200	213070980	4965	4965	4965	4965	0
301	20240408	145100	213070980	4965	4965	4965	4965	0
302	20240408	145000	213070980	4965	4965	4965	4965	39
303	20240408	144900	212877345	4955	4955	4955	4955	0
304	20240408	144800	212877345	4955	4955	4955	4955	0
305	20240408	144700	212877345	4955	4955	4955	4955	0
306	20240408	144600	212877345	4955	4955	4955	4955	10
307	20240408	144500	212827795	4955	4955	4955	4955	0
308	20240408	144400	212827795	4955	4955	4955	4955	0
309	20240408	144300	212827795	4955	4955	4955	4955	9
310	20240408	144200	212783200	4965	4965	4965	4965	30
311	20240408	144100	212634250	4965	4955	4965	4955	73
312	20240408	144000	212272525	4960	4960	4960	4960	10
313	20240408	143900	212222925	4960	4950	4960	4950	167
314	20240408	143800	211395415	4945	4945	4945	4945	0
315	20240408	143700	211395415	4945	4945	4945	4945	462
316	20240408	143600	209110825	4950	4950	4950	4950	1
317	20240408	143500	209105875	4950	4950	4950	4950	0
318	20240408	143400	209105875	4950	4950	4950	4950	30
319	20240408	143300	208957375	4950	4950	4960	4950	204
320	20240408	143200	207946575	4950	4950	4950	4950	0
321	20240408	143100	207946575	4950	4950	4950	4950	30
322	20240408	143000	207798075	4965	4945	4965	4945	623
323	20240408	142900	204715170	4950	4950	4950	4950	70
324	20240408	142800	204368670	4950	4950	4950	4950	60
325	20240408	142700	204071670	4950	4950	4950	4950	120
326	20240408	142600	203477670	4950	4950	4950	4950	47
327	20240408	142500	203245020	4950	4950	4975	4945	813
328	20240408	142400	199223825	4950	4950	4950	4950	0
329	20240408	142300	199223825	4950	4950	4950	4950	0
330	20240408	142200	199223825	4950	4950	4950	4950	770
331	20240408	142100	195412325	4950	4950	4950	4950	0
332	20240408	142000	195412325	4950	4950	4950	4950	0
333	20240408	141900	195412325	4950	4950	4950	4950	0
334	20240408	141800	195412325	4950	4950	4950	4950	0
335	20240408	141700	195412325	4950	4950	4950	4950	0
336	20240408	141600	195412325	4950	4950	4950	4950	0
337	20240408	141500	195412325	4950	4950	4950	4950	0
338	20240408	141400	195412325	4950	4950	4950	4950	0
339	20240408	141300	195412325	4950	4950	4950	4950	43
340	20240408	141200	195199475	4950	4985	4985	4950	676
341	20240408	141100	191853170	4985	4970	4990	4950	10006
342	20240408	141000	142228710	4970	4970	4970	4970	0
343	20240408	140900	142228710	4970	4970	4970	4970	0
344	20240408	140800	142228710	4970	4975	4975	4970	20
345	20240408	140700	142129260	4975	4975	4975	4975	0
346	20240408	140600	142129260	4975	4975	4975	4975	4
347	20240408	140500	142109360	4990	4990	4990	4990	0
348	20240408	140400	142109360	4990	4990	4990	4990	1
349	20240408	140300	142104370	4980	4980	4980	4980	0
350	20240408	140200	142104370	4980	4980	4980	4980	0
351	20240408	140100	142104370	4980	4980	4980	4980	0
352	20240408	140000	142104370	4980	4980	4980	4980	0
353	20240408	135900	142104370	4980	4980	4980	4980	0
354	20240408	135800	142104370	4980	4980	4980	4980	0
355	20240408	135700	142104370	4980	4980	4980	4980	0
356	20240408	135600	142104370	4980	4980	4980	4980	0
357	20240408	135500	142104370	4980	4980	4980	4980	0
358	20240408	135400	142104370	4980	4980	4980	4980	10
359	20240408	135300	142054570	4980	4975	4980	4975	553
360	20240408	135200	139303010	4980	4980	4980	4980	0
361	20240408	135100	139303010	4980	4980	4980	4980	0
362	20240408	135000	139303010	4980	4980	4980	4980	1
363	20240408	134900	139298030	4975	4975	4975	4975	0
364	20240408	134800	139298030	4975	4975	4975	4975	300
365	20240408	134700	137805530	4995	4995	4995	4995	0
366	20240408	134600	137805530	4995	4995	4995	4995	0
367	20240408	134500	137805530	4995	4995	4995	4995	0
368	20240408	134400	137805530	4995	4995	4995	4995	0
369	20240408	134300	137805530	4995	4995	4995	4995	0
370	20240408	134200	137805530	4995	4995	4995	4995	0
371	20240408	134100	137805530	4995	4995	4995	4995	0
372	20240408	134000	137805530	4995	4995	4995	4995	0
373	20240408	133900	137805530	4995	4995	4995	4995	5
374	20240408	133800	137780555	4995	4995	4995	4995	0
375	20240408	133700	137780555	4995	4995	4995	4995	50
376	20240408	133600	137530805	4995	4995	4995	4995	10
377	20240408	133500	137480855	4980	4980	4980	4980	0
378	20240408	133400	137480855	4980	4980	4980	4980	40
379	20240408	133300	137281655	4980	4980	4980	4980	0
380	20240408	133200	137281655	4980	4980	4980	4980	0
381	20240408	133100	137281655	4980	4980	4980	4980	0
382	20240408	133000	137281655	4980	4980	4980	4980	0
383	20240408	132900	137281655	4980	4980	4980	4980	0
384	20240408	132800	137281655	4980	4980	4980	4980	0
385	20240408	132700	137281655	4980	4980	4980	4980	0
386	20240408	132600	137281655	4980	4980	4980	4980	40
387	20240408	132500	137082455	4980	4980	4980	4980	0
388	20240408	132400	137082455	4980	4980	4980	4980	2
389	20240408	132300	137072495	4975	4975	4975	4975	0
390	20240408	132200	137072495	4975	4975	4975	4975	0
391	20240408	132100	137072495	4975	4975	4975	4975	0
392	20240408	132000	137072495	4975	4975	4975	4975	0
393	20240408	131900	137072495	4975	4975	4975	4975	0
394	20240408	131800	137072495	4975	4975	4975	4975	0
395	20240408	131700	137072495	4975	4975	4975	4975	0
396	20240408	131600	137072495	4975	4975	4975	4975	0
397	20240408	131500	137072495	4975	4975	4975	4975	0
398	20240408	131400	137072495	4975	4975	4975	4975	0
399	20240408	131300	137072495	4975	4975	4975	4975	0
400	20240408	131200	137072495	4975	4975	4975	4975	0
401	20240408	131100	137072495	4975	4975	4975	4975	1
402	20240408	131000	137067520	4990	4990	4990	4990	0
403	20240408	130900	137067520	4990	4990	4990	4990	0
404	20240408	130800	137067520	4990	4990	4990	4990	0
405	20240408	130700	137067520	4990	4990	4990	4990	0
406	20240408	130600	137067520	4990	4990	4990	4990	0
407	20240408	130500	137067520	4990	4990	4990	4990	0
408	20240408	130400	137067520	4990	4990	4990	4990	150
409	20240408	130300	136319020	4980	4980	4980	4980	0
410	20240408	130200	136319020	4980	4980	4980	4980	0
411	20240408	130100	136319020	4980	4980	4980	4980	15
412	20240408	130000	136244320	4980	4980	4980	4980	0
413	20240408	125900	136244320	4980	4980	4980	4980	0
414	20240408	125800	136244320	4980	4980	4980	4980	0
415	20240408	125700	136244320	4980	4980	4980	4980	0
416	20240408	125600	136244320	4980	4980	4980	4980	0
417	20240408	125500	136244320	4980	4980	4980	4980	10
418	20240408	125400	136194520	4980	4980	4980	4980	0
419	20240408	125300	136194520	4980	4980	4980	4980	0
420	20240408	125200	136194520	4980	4970	4980	4970	398
421	20240408	125100	134212710	4980	4980	4980	4980	100
422	20240408	125000	133714710	4980	4980	4980	4980	0
423	20240408	124900	133714710	4980	4980	4980	4980	1
424	20240408	124800	133709730	4980	4980	4980	4980	0
425	20240408	124700	133709730	4980	4980	4980	4980	0
426	20240408	124600	133709730	4980	4980	4980	4980	1
427	20240408	124500	133704750	4980	4980	4980	4980	503
428	20240408	124400	131199810	4980	4980	4980	4980	0
429	20240408	124300	131199810	4980	4980	4980	4980	0
430	20240408	124200	131199810	4980	4980	4980	4980	0
431	20240408	124100	131199810	4980	4980	4980	4980	5
432	20240408	124000	131174910	4980	4980	4980	4980	0
433	20240408	123900	131174910	4980	4980	4980	4980	0
434	20240408	123800	131174910	4980	4980	4980	4980	0
435	20240408	123700	131174910	4980	4980	4980	4980	60
436	20240408	123600	130876110	4970	4970	4970	4970	0
437	20240408	123500	130876110	4970	4975	4975	4970	2
438	20240408	123400	130866165	4970	4970	4970	4970	28
439	20240408	123300	130727005	4975	4975	4975	4975	0
440	20240408	123200	130727005	4975	4975	4975	4975	0
441	20240408	123100	130727005	4975	4975	4975	4975	2
442	20240408	123000	130717055	4970	4970	4970	4970	0
443	20240408	122900	130717055	4970	4970	4970	4970	0
444	20240408	122800	130717055	4970	4970	4970	4970	537
445	20240408	122700	128048165	4975	4980	4980	4975	510
446	20240408	122600	125510705	4980	4980	4980	4980	0
447	20240408	122500	125510705	4980	4980	4980	4980	0
448	20240408	122400	125510705	4980	4980	4980	4980	0
449	20240408	122300	125510705	4980	4980	4980	4980	0
450	20240408	122200	125510705	4980	4980	4980	4980	119
451	20240408	122100	124918085	4990	4990	4990	4990	1
452	20240408	122000	124913095	4990	4990	4990	4990	1
453	20240408	121900	124908105	4990	4990	4990	4990	11
454	20240408	121800	124853215	4990	4990	4990	4990	0
455	20240408	121700	124853215	4990	4990	4990	4990	0
456	20240408	121600	124853215	4990	4990	4990	4990	1
457	20240408	121500	124848225	4990	4990	4990	4990	0
458	20240408	121400	124848225	4990	4990	4990	4990	0
459	20240408	121300	124848225	4990	4990	4990	4990	0
460	20240408	121200	124848225	4990	4990	4990	4990	7
461	20240408	121100	124813295	4990	4990	4990	4990	0
462	20240408	121000	124813295	4990	4990	4990	4990	0
463	20240408	120900	124813295	4990	4990	4990	4990	0
464	20240408	120800	124813295	4990	4990	4990	4990	10
465	20240408	120700	124763395	4975	4975	4975	4975	0
466	20240408	120600	124763395	4975	4975	4975	4975	0
467	20240408	120500	124763395	4975	4975	4975	4975	0
468	20240408	120400	124763395	4975	4975	4975	4975	0
469	20240408	120300	124763395	4975	4975	4975	4975	0
470	20240408	120200	124763395	4975	4975	4975	4975	0
471	20240408	120100	124763395	4975	4975	4975	4975	0
472	20240408	120000	124763395	4975	4975	4975	4975	0
473	20240408	115900	124763395	4975	4975	4975	4975	0
474	20240408	115800	124763395	4975	4975	4975	4975	0
475	20240408	115700	124763395	4975	4975	4975	4975	0
476	20240408	115600	124763395	4975	4975	4975	4975	0
477	20240408	115500	124763395	4975	4975	4975	4975	0
478	20240408	115400	124763395	4975	4975	4975	4975	0
479	20240408	115300	124763395	4975	4975	4975	4975	0
480	20240408	115200	124763395	4975	4975	4975	4975	0
481	20240408	115100	124763395	4975	4975	4975	4975	0
482	20240408	115000	124763395	4975	4975	4975	4975	0
483	20240408	114900	124763395	4975	4975	4975	4975	0
484	20240408	114800	124763395	4975	4980	4980	4975	873
485	20240408	114700	120417500	4990	4990	4990	4990	0
486	20240408	114600	120417500	4990	4990	4990	4990	0
487	20240408	114500	120417500	4990	4990	4990	4990	0
488	20240408	114400	120417500	4990	4990	4990	4990	0
489	20240408	114300	120417500	4990	4990	4990	4990	3
490	20240408	114200	120402530	4990	4990	4990	4990	1
491	20240408	114100	120397540	4985	4985	4985	4985	0
492	20240408	114000	120397540	4985	4985	4985	4985	0
493	20240408	113900	120397540	4985	4985	4985	4985	2
494	20240408	113800	120387570	4985	4985	4985	4985	0
495	20240408	113700	120387570	4985	4985	4985	4985	0
496	20240408	113600	120387570	4985	4985	4985	4985	100
497	20240408	113500	119889070	4985	4985	4985	4985	0
498	20240408	113400	119889070	4985	4985	4985	4985	0
499	20240408	113300	119889070	4985	4985	4985	4985	0
500	20240408	113200	119889070	4985	4985	4985	4985	0
501	20240408	113100	119889070	4985	4980	4985	4980	101
502	20240408	113000	119386085	4985	4985	4985	4985	0
503	20240408	112900	119386085	4985	4985	4985	4985	0
504	20240408	112800	119386085	4985	4985	4985	4985	28
505	20240408	112700	119246505	4980	4980	4980	4980	0
506	20240408	112600	119246505	4980	4980	4980	4980	0
507	20240408	112500	119246505	4980	4980	4980	4980	0
508	20240408	112400	119246505	4980	4980	4980	4980	0
509	20240408	112300	119246505	4980	4980	4980	4980	0
510	20240408	112200	119246505	4980	4980	4980	4980	10
511	20240408	112100	119196705	4980	4980	4980	4980	252
512	20240408	112000	117941745	4975	4975	4975	4975	0
513	20240408	111900	117941745	4975	4975	4975	4975	10
514	20240408	111800	117891995	4975	4975	4975	4975	5
515	20240408	111700	117867120	4970	4970	4970	4970	0
516	20240408	111600	117867120	4970	4970	4970	4970	1
517	20240408	111500	117862150	4970	4970	4970	4970	95
518	20240408	111400	117390000	4970	4970	4970	4970	0
519	20240408	111300	117390000	4970	4970	4970	4970	0
520	20240408	111200	117390000	4970	4970	4970	4970	0
521	20240408	111100	117390000	4970	4970	4970	4970	0
522	20240408	111000	117390000	4970	4970	4970	4970	0
523	20240408	110900	117390000	4970	4970	4970	4970	645
524	20240408	110800	114184350	4965	4965	4965	4965	0
525	20240408	110700	114184350	4965	4965	4965	4965	100
526	20240408	110600	113687850	4970	4970	4970	4970	355
527	20240408	110500	111923500	4970	4970	4970	4970	6
528	20240408	110400	111893680	4965	4965	4965	4965	15
529	20240408	110300	111819205	4965	4965	4965	4965	0
530	20240408	110200	111819205	4965	4965	4965	4965	10
531	20240408	110100	111769555	4980	4980	4980	4980	0
532	20240408	110000	111769555	4980	4980	4980	4980	158
533	20240408	105900	110982715	4965	4965	4965	4965	0
534	20240408	105800	110982715	4965	4965	4965	4965	0
535	20240408	105700	110982715	4965	4970	4970	4965	2036
536	20240408	105600	100868575	4975	4975	4975	4975	0
537	20240408	105500	100868575	4975	4975	4975	4975	20
538	20240408	105400	100769075	4975	4975	4975	4975	20
539	20240408	105300	100669575	4975	4975	4975	4975	0
540	20240408	105200	100669575	4975	4975	4975	4975	0
541	20240408	105100	100669575	4975	4975	4975	4975	201
542	20240408	105000	99669600	4975	4975	4975	4975	0
543	20240408	104900	99669600	4975	4975	4975	4975	0
544	20240408	104800	99669600	4975	4975	4975	4975	361
545	20240408	104700	97873625	4975	4975	4975	4975	0
546	20240408	104600	97873625	4975	4975	4975	4975	45
547	20240408	104500	97649750	4975	4975	4975	4975	6
548	20240408	104400	97619900	4975	4975	4975	4975	30
549	20240408	104300	97470650	4975	4975	4975	4975	0
550	20240408	104200	97470650	4975	4975	4975	4975	0
551	20240408	104100	97470650	4975	4975	4975	4975	3
552	20240408	104000	97455725	4975	4975	4975	4975	0
553	20240408	103900	97455725	4975	4975	4975	4975	52
554	20240408	103800	97197025	4975	4975	4975	4975	0
555	20240408	103700	97197025	4975	4975	4975	4975	117
556	20240408	103600	96614950	4980	4980	4980	4980	0
557	20240408	103500	96614950	4980	4980	4980	4980	0
558	20240408	103400	96614950	4980	4980	4980	4980	105
559	20240408	103300	96092050	4980	4980	4980	4980	279
560	20240408	103200	94702630	4980	4980	4980	4980	0
561	20240408	103100	94702630	4980	4980	4980	4980	473
562	20240408	103000	92347090	4980	4980	4980	4980	0
563	20240408	102900	92347090	4980	4980	4980	4980	0
564	20240408	102800	92347090	4980	4980	4980	4980	0
565	20240408	102700	92347090	4980	4980	4980	4980	28
566	20240408	102600	92207650	4980	4980	4980	4980	0
567	20240408	102500	92207650	4980	4980	4980	4980	0
568	20240408	102400	92207650	4980	4980	4980	4980	0
569	20240408	102300	92207650	4980	4975	4980	4975	23
570	20240408	102200	92093215	4975	4975	4975	4975	15
571	20240408	102100	92018590	4975	4975	4975	4975	4
572	20240408	102000	91998690	4975	4975	4975	4975	200
573	20240408	101900	91003690	4975	4975	4975	4975	10
574	20240408	101800	90953940	4975	4980	4980	4975	347
575	20240408	101700	89226130	4980	4980	4980	4980	53
576	20240408	101600	88962190	4980	4980	4980	4980	0
577	20240408	101500	88962190	4980	4980	4980	4980	0
578	20240408	101400	88962190	4980	4980	4980	4980	5
579	20240408	101300	88937290	4980	4980	4980	4980	1
580	20240408	101200	88932310	4980	4980	4980	4980	10
581	20240408	101100	88882510	4970	4970	4970	4970	0
582	20240408	101000	88882510	4970	4970	4970	4970	0
583	20240408	100900	88882510	4970	4970	4970	4970	221
584	20240408	100800	87784140	4970	4970	4970	4970	163
585	20240408	100700	86974030	4985	4985	4985	4985	1
586	20240408	100600	86969045	4985	4975	4985	4975	399
587	20240408	100500	84984010	4980	4985	4985	4980	730
588	20240408	100400	81348385	4990	4990	4990	4990	3
589	20240408	100300	81333415	4990	4990	4990	4990	0
590	20240408	100200	81333415	4990	4990	4990	4990	0
591	20240408	100100	81333415	4990	4990	4990	4990	5
592	20240408	100000	81308465	4995	4995	4995	4995	0
593	20240408	095900	81308465	4995	4995	4995	4995	10
594	20240408	095800	81258515	4995	4995	4995	4995	10
595	20240408	095700	81208565	5010	5010	5010	5010	0
596	20240408	095600	81208565	5010	5010	5010	5010	0
597	20240408	095500	81208565	5010	5010	5010	5010	0
598	20240408	095400	81208565	5010	5010	5010	5010	0
599	20240408	095300	81208565	5010	5010	5010	5010	0
600	20240408	095200	81208565	5010	5010	5010	5010	10
601	20240408	095100	81158465	4985	4985	4985	4985	180
602	20240408	095000	80261165	4980	4980	4980	4980	0
603	20240408	094900	80261165	4980	4980	4980	4980	0
604	20240408	094800	80261165	4980	4980	4980	4980	46
605	20240408	094700	80032085	4975	4975	4975	4975	0
606	20240408	094600	80032085	4975	4975	4975	4975	0
607	20240408	094500	80032085	4975	4975	4975	4975	0
608	20240408	094400	80032085	4975	4975	4975	4975	330
609	20240408	094300	78390335	4980	4980	4980	4980	5
610	20240408	094200	78365435	4975	4975	4975	4975	6
611	20240408	094100	78335585	4970	4970	4970	4970	0
612	20240408	094000	78335585	4970	4970	4970	4970	1
613	20240408	093900	78330615	4970	4970	4970	4970	1
614	20240408	093800	78325645	4975	4965	4975	4965	510
615	20240408	093700	75788495	4965	4965	4965	4965	18
616	20240408	093600	75699125	4965	4970	4970	4965	56
617	20240408	093500	75420835	4965	4965	4965	4965	0
618	20240408	093400	75420835	4965	4965	4965	4965	115
619	20240408	093300	74849860	4965	4970	4970	4965	151
620	20240408	093200	74099640	4980	4980	4980	4980	0
621	20240408	093100	74099640	4980	4980	4980	4980	560
622	20240408	093000	71310840	4980	4980	4980	4980	640
623	20240408	092900	68123640	4980	4975	4980	4965	2314
624	20240408	092800	56620285	4980	4985	4985	4980	829
625	20240408	092700	52491850	5020	5020	5020	5020	0
626	20240408	092600	52491850	5020	5020	5020	5020	0
627	20240408	092500	52491850	5020	4995	5020	4995	16
628	20240408	092400	52411630	4995	4995	4995	4995	101
629	20240408	092300	51907135	4995	4995	4995	4995	38
630	20240408	092200	51717325	4995	4995	4995	4995	0
631	20240408	092100	51717325	4995	4995	4995	4995	0
632	20240408	092000	51717325	4995	4995	4995	4995	95
633	20240408	091900	51242800	4995	4995	4995	4995	0
634	20240408	091800	51242800	4995	4995	4995	4995	56
635	20240408	091700	50963080	4995	4995	4995	4995	20
636	20240408	091600	50863180	4995	4995	4995	4995	2
637	20240408	091500	50853190	4975	4980	4980	4975	1700
638	20240408	091400	42395665	4975	4985	4985	4975	146
639	20240408	091300	41669165	4985	4985	4985	4985	6
640	20240408	091200	41639255	4970	4970	4970	4970	0
641	20240408	091100	41639255	4970	4980	4980	4970	100
642	20240408	091000	41141855	4970	4985	4985	4970	1208
643	20240408	090900	35127330	4985	4990	4990	4985	442
644	20240408	090800	32923710	5020	5020	5020	5020	0
645	20240408	090700	32923710	5020	5020	5020	5020	1
646	20240408	090600	32918690	5020	4985	5020	4970	2470
647	20240408	090500	20637505	4985	4980	4985	4975	279
648	20240408	090400	19248595	4980	4990	4990	4980	380
649	20240408	090300	17354075	5020	5020	5020	5020	0
650	20240408	090200	17354075	5020	4990	5020	4985	183
651	20240408	090100	16440435	4990	5000	5000	4990	3084
652	20240408	090000	1037510	5010	5020	5020	5010	197