KissMeData/100590/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	195200	230038260	5030	5030	5030	5030	1061
3	20240412	195100	230038260	5030	5030	5030	5030	0
4	20240412	195000	230038260	5030	5030	5030	5030	0
5	20240412	194900	230038260	5030	5030	5030	5030	0
6	20240412	194800	230038260	5030	5030	5030	5030	0
7	20240412	194700	230038260	5030	5030	5030	5030	0
8	20240412	194600	230038260	5030	5030	5030	5030	0
9	20240412	194500	230038260	5030	5030	5030	5030	0
10	20240412	194400	230038260	5030	5030	5030	5030	0
11	20240412	194300	230038260	5030	5030	5030	5030	0
12	20240412	194200	230038260	5030	5030	5030	5030	0
13	20240412	194100	230038260	5030	5030	5030	5030	0
14	20240412	194000	230038260	5030	5030	5030	5030	0
15	20240412	193900	230038260	5030	5030	5030	5030	0
16	20240412	193800	230038260	5030	5030	5030	5030	0
17	20240412	193700	230038260	5030	5030	5030	5030	0
18	20240412	193600	230038260	5030	5030	5030	5030	0
19	20240412	193500	230038260	5030	5030	5030	5030	0
20	20240412	193400	230038260	5030	5030	5030	5030	0
21	20240412	193300	230038260	5030	5030	5030	5030	0
22	20240412	193200	230038260	5030	5030	5030	5030	0
23	20240412	193100	230038260	5030	5030	5030	5030	0
24	20240412	193000	230038260	5030	5030	5030	5030	0
25	20240412	192900	230038260	5030	5030	5030	5030	0
26	20240412	192800	230038260	5030	5030	5030	5030	0
27	20240412	192700	230038260	5030	5030	5030	5030	0
28	20240412	192600	230038260	5030	5030	5030	5030	0
29	20240412	192500	230038260	5030	5030	5030	5030	0
30	20240412	192400	230038260	5030	5030	5030	5030	0
31	20240412	192300	230038260	5030	5030	5030	5030	0
32	20240412	192200	230038260	5030	5030	5030	5030	1061
33	20240412	192100	230038260	5030	5030	5030	5030	0
34	20240412	192000	230038260	5030	5030	5030	5030	0
35	20240412	191900	230038260	5030	5030	5030	5030	0
36	20240412	191800	230038260	5030	5030	5030	5030	0
37	20240412	191700	230038260	5030	5030	5030	5030	0
38	20240412	191600	230038260	5030	5030	5030	5030	0
39	20240412	191500	230038260	5030	5030	5030	5030	0
40	20240412	191400	230038260	5030	5030	5030	5030	0
41	20240412	191300	230038260	5030	5030	5030	5030	0
42	20240412	191200	230038260	5030	5030	5030	5030	0
43	20240412	191100	230038260	5030	5030	5030	5030	0
44	20240412	191000	230038260	5030	5030	5030	5030	0
45	20240412	190900	230038260	5030	5030	5030	5030	0
46	20240412	190800	230038260	5030	5030	5030	5030	0
47	20240412	190700	230038260	5030	5030	5030	5030	0
48	20240412	190600	230038260	5030	5030	5030	5030	0
49	20240412	190500	230038260	5030	5030	5030	5030	0
50	20240412	190400	230038260	5030	5030	5030	5030	0
51	20240412	190300	230038260	5030	5030	5030	5030	0
52	20240412	190200	230038260	5030	5030	5030	5030	0
53	20240412	190100	230038260	5030	5030	5030	5030	0
54	20240412	190000	230038260	5030	5030	5030	5030	0
55	20240412	185900	230038260	5030	5030	5030	5030	0
56	20240412	185800	230038260	5030	5030	5030	5030	0
57	20240412	185700	230038260	5030	5030	5030	5030	0
58	20240412	185600	230038260	5030	5030	5030	5030	0
59	20240412	185500	230038260	5030	5030	5030	5030	0
60	20240412	185400	230038260	5030	5030	5030	5030	0
61	20240412	185300	230038260	5030	5030	5030	5030	0
62	20240412	185200	230038260	5030	5030	5030	5030	1061
63	20240412	185100	230038260	5030	5030	5030	5030	0
64	20240412	185000	230038260	5030	5030	5030	5030	0
65	20240412	184900	230038260	5030	5030	5030	5030	0
66	20240412	184800	230038260	5030	5030	5030	5030	0
67	20240412	184700	230038260	5030	5030	5030	5030	0
68	20240412	184600	230038260	5030	5030	5030	5030	0
69	20240412	184500	230038260	5030	5030	5030	5030	0
70	20240412	184400	230038260	5030	5030	5030	5030	0
71	20240412	184300	230038260	5030	5030	5030	5030	0
72	20240412	184200	230038260	5030	5030	5030	5030	0
73	20240412	184100	230038260	5030	5030	5030	5030	0
74	20240412	184000	230038260	5030	5030	5030	5030	0
75	20240412	183900	230038260	5030	5030	5030	5030	0
76	20240412	183800	230038260	5030	5030	5030	5030	0
77	20240412	183700	230038260	5030	5030	5030	5030	0
78	20240412	183600	230038260	5030	5030	5030	5030	0
79	20240412	183500	230038260	5030	5030	5030	5030	0
80	20240412	183400	230038260	5030	5030	5030	5030	0
81	20240412	183300	230038260	5030	5030	5030	5030	0
82	20240412	183200	230038260	5030	5030	5030	5030	0
83	20240412	183100	230038260	5030	5030	5030	5030	0
84	20240412	183000	230038260	5030	5030	5030	5030	0
85	20240412	182900	230038260	5030	5030	5030	5030	0
86	20240412	182800	230038260	5030	5030	5030	5030	0
87	20240412	182700	230038260	5030	5030	5030	5030	0
88	20240412	182600	230038260	5030	5030	5030	5030	0
89	20240412	182500	230038260	5030	5030	5030	5030	0
90	20240412	182400	230038260	5030	5030	5030	5030	0
91	20240412	182300	230038260	5030	5030	5030	5030	0
92	20240412	182200	230038260	5030	5030	5030	5030	1061
93	20240412	182100	230038260	5030	5030	5030	5030	0
94	20240412	182000	230038260	5030	5030	5030	5030	0
95	20240412	181900	230038260	5030	5030	5030	5030	0
96	20240412	181800	230038260	5030	5030	5030	5030	0
97	20240412	181700	230038260	5030	5030	5030	5030	0
98	20240412	181600	230038260	5030	5030	5030	5030	0
99	20240412	181500	230038260	5030	5030	5030	5030	0
100	20240412	181400	230038260	5030	5030	5030	5030	0
101	20240412	181300	230038260	5030	5030	5030	5030	0
102	20240412	181200	230038260	5030	5030	5030	5030	0
103	20240412	181100	230038260	5030	5030	5030	5030	0
104	20240412	181000	230038260	5030	5030	5030	5030	0
105	20240412	180900	230038260	5030	5030	5030	5030	0
106	20240412	180800	230038260	5030	5030	5030	5030	0
107	20240412	180700	230038260	5030	5030	5030	5030	0
108	20240412	180600	230038260	5030	5030	5030	5030	0
109	20240412	180500	230038260	5030	5030	5030	5030	0
110	20240412	180400	230038260	5030	5030	5030	5030	0
111	20240412	180300	230038260	5030	5030	5030	5030	0
112	20240412	180200	230038260	5030	5030	5030	5030	0
113	20240412	180100	230038260	5030	5030	5030	5030	0
114	20240412	180000	230038260	5030	5030	5030	5030	0
115	20240412	175900	230038260	5030	5030	5030	5030	0
116	20240412	175800	230038260	5030	5030	5030	5030	0
117	20240412	175700	230038260	5030	5030	5030	5030	0
118	20240412	175600	230038260	5030	5030	5030	5030	0
119	20240412	175500	230038260	5030	5030	5030	5030	0
120	20240412	175400	230038260	5030	5030	5030	5030	0
121	20240412	175300	230038260	5030	5030	5030	5030	0
122	20240412	175200	230038260	5030	5030	5030	5030	1061
123	20240412	175100	230038260	5030	5030	5030	5030	0
124	20240412	175000	230038260	5030	5030	5030	5030	0
125	20240412	174900	230038260	5030	5030	5030	5030	0
126	20240412	174800	230038260	5030	5030	5030	5030	0
127	20240412	174700	230038260	5030	5030	5030	5030	0
128	20240412	174600	230038260	5030	5030	5030	5030	0
129	20240412	174500	230038260	5030	5030	5030	5030	0
130	20240412	174400	230038260	5030	5030	5030	5030	0
131	20240412	174300	230038260	5030	5030	5030	5030	0
132	20240412	174200	230038260	5030	5030	5030	5030	0
133	20240412	174100	230038260	5030	5030	5030	5030	0
134	20240412	174000	230038260	5030	5030	5030	5030	0
135	20240412	173900	230038260	5030	5030	5030	5030	0
136	20240412	173800	230038260	5030	5030	5030	5030	0
137	20240412	173700	230038260	5030	5030	5030	5030	0
138	20240412	173600	230038260	5030	5030	5030	5030	0
139	20240412	173500	230038260	5030	5030	5030	5030	0
140	20240412	173400	230038260	5030	5030	5030	5030	0
141	20240412	173300	230038260	5030	5030	5030	5030	0
142	20240412	173200	230038260	5030	5030	5030	5030	0
143	20240412	173100	230038260	5030	5030	5030	5030	0
144	20240412	173000	230038260	5030	5030	5030	5030	0
145	20240412	172900	230038260	5030	5030	5030	5030	0
146	20240412	172800	230038260	5030	5030	5030	5030	0
147	20240412	172700	230038260	5030	5030	5030	5030	0
148	20240412	172600	230038260	5030	5030	5030	5030	0
149	20240412	172500	230038260	5030	5030	5030	5030	0
150	20240412	172400	230038260	5030	5030	5030	5030	0
151	20240412	172300	230038260	5030	5030	5030	5030	0
152	20240412	172200	230038260	5030	5030	5030	5030	1061
153	20240412	172100	230038260	5030	5030	5030	5030	0
154	20240412	172000	230038260	5030	5030	5030	5030	0
155	20240412	171900	230038260	5030	5030	5030	5030	0
156	20240412	171800	230038260	5030	5030	5030	5030	0
157	20240412	171700	230038260	5030	5030	5030	5030	0
158	20240412	171600	230038260	5030	5030	5030	5030	0
159	20240412	171500	230038260	5030	5030	5030	5030	0
160	20240412	171400	230038260	5030	5030	5030	5030	0
161	20240412	171300	230038260	5030	5030	5030	5030	0
162	20240412	171200	230038260	5030	5030	5030	5030	0
163	20240412	171100	230038260	5030	5030	5030	5030	0
164	20240412	171000	230038260	5030	5030	5030	5030	0
165	20240412	170900	230038260	5030	5030	5030	5030	0
166	20240412	170800	230038260	5030	5030	5030	5030	0
167	20240412	170700	230038260	5030	5030	5030	5030	0
168	20240412	170600	230038260	5030	5030	5030	5030	0
169	20240412	170500	230038260	5030	5030	5030	5030	0
170	20240412	170400	230038260	5030	5030	5030	5030	0
171	20240412	170300	230038260	5030	5030	5030	5030	0
172	20240412	170200	230038260	5030	5030	5030	5030	0
173	20240412	170100	230038260	5030	5030	5030	5030	0
174	20240412	170000	230038260	5030	5030	5030	5030	0
175	20240412	165900	230038260	5030	5030	5030	5030	0
176	20240412	165800	230038260	5030	5030	5030	5030	0
177	20240412	165700	230038260	5030	5030	5030	5030	0
178	20240412	165600	230038260	5030	5030	5030	5030	0
179	20240412	165500	230038260	5030	5030	5030	5030	0
180	20240412	165400	230038260	5030	5030	5030	5030	0
181	20240412	165300	230038260	5030	5030	5030	5030	0
182	20240412	165200	230038260	5030	5030	5030	5030	1061
183	20240412	165100	230038260	5030	5030	5030	5030	0
184	20240412	165000	230038260	5030	5030	5030	5030	0
185	20240412	164900	230038260	5030	5030	5030	5030	0
186	20240412	164800	230038260	5030	5030	5030	5030	0
187	20240412	164700	230038260	5030	5030	5030	5030	0
188	20240412	164600	230038260	5030	5030	5030	5030	0
189	20240412	164500	230038260	5030	5030	5030	5030	0
190	20240412	164400	230038260	5030	5030	5030	5030	0
191	20240412	164300	230038260	5030	5030	5030	5030	0
192	20240412	164200	230038260	5030	5030	5030	5030	0
193	20240412	164100	230038260	5030	5030	5030	5030	0
194	20240412	164000	230038260	5030	5030	5030	5030	0
195	20240412	163900	230038260	5030	5030	5030	5030	0
196	20240412	163800	230038260	5030	5030	5030	5030	0
197	20240412	163700	230038260	5030	5030	5030	5030	0
198	20240412	163600	230038260	5030	5030	5030	5030	0
199	20240412	163500	230038260	5030	5030	5030	5030	0
200	20240412	163400	230038260	5030	5030	5030	5030	0
201	20240412	163300	230038260	5030	5030	5030	5030	0
202	20240412	163200	230038260	5030	5030	5030	5030	0
203	20240412	163100	230038260	5030	5030	5030	5030	0
204	20240412	163000	230038260	5030	5030	5030	5030	0
205	20240412	162900	230038260	5030	5030	5030	5030	0
206	20240412	162800	230038260	5030	5030	5030	5030	0
207	20240412	162700	230038260	5030	5030	5030	5030	0
208	20240412	162600	230038260	5030	5030	5030	5030	0
209	20240412	162500	230038260	5030	5030	5030	5030	0
210	20240412	162400	230038260	5030	5030	5030	5030	0
211	20240412	162300	230038260	5030	5030	5030	5030	0
212	20240412	162200	230038260	5030	5030	5030	5030	1061
213	20240412	162100	230038260	5030	5030	5030	5030	0
214	20240412	162000	230038260	5030	5030	5030	5030	0
215	20240412	161900	230038260	5030	5030	5030	5030	0
216	20240412	161800	230038260	5030	5030	5030	5030	0
217	20240412	161700	230038260	5030	5030	5030	5030	0
218	20240412	161600	230038260	5030	5030	5030	5030	0
219	20240412	161500	230038260	5030	5030	5030	5030	0
220	20240412	161400	230038260	5030	5030	5030	5030	0
221	20240412	161300	230038260	5030	5030	5030	5030	0
222	20240412	161200	230038260	5030	5030	5030	5030	0
223	20240412	161100	230038260	5030	5030	5030	5030	0
224	20240412	161000	230038260	5030	5030	5030	5030	0
225	20240412	160900	230038260	5030	5030	5030	5030	0
226	20240412	160800	230038260	5030	5030	5030	5030	0
227	20240412	160700	230038260	5030	5030	5030	5030	0
228	20240412	160600	230038260	5030	5030	5030	5030	0
229	20240412	160500	230038260	5030	5030	5030	5030	0
230	20240412	160400	230038260	5030	5030	5030	5030	0
231	20240412	160300	230038260	5030	5030	5030	5030	0
232	20240412	160200	230038260	5030	5030	5030	5030	0
233	20240412	160100	230038260	5030	5030	5030	5030	0
234	20240412	160000	230038260	5030	5030	5030	5030	0
235	20240412	155900	230038260	5030	5030	5030	5030	0
236	20240412	155800	230038260	5030	5030	5030	5030	0
237	20240412	155700	230038260	5030	5030	5030	5030	0
238	20240412	155600	230038260	5030	5030	5030	5030	0
239	20240412	155500	230038260	5030	5030	5030	5030	0
240	20240412	155400	230038260	5030	5030	5030	5030	0
241	20240412	155300	230038260	5030	5030	5030	5030	0
242	20240412	155200	230038260	5030	5030	5030	5030	1061
243	20240412	155100	230038260	5030	5030	5030	5030	0
244	20240412	155000	230038260	5030	5030	5030	5030	0
245	20240412	154900	230038260	5030	5030	5030	5030	0
246	20240412	154800	230038260	5030	5030	5030	5030	0
247	20240412	154700	230038260	5030	5030	5030	5030	0
248	20240412	154600	230038260	5030	5030	5030	5030	0
249	20240412	154500	230038260	5030	5030	5030	5030	0
250	20240412	154400	230038260	5030	5030	5030	5030	0
251	20240412	154300	230038260	5030	5030	5030	5030	0
252	20240412	154200	230038260	5030	5030	5030	5030	0
253	20240412	154100	230038260	5030	5030	5030	5030	0
254	20240412	154000	230038260	5030	5030	5030	5030	0
255	20240412	153900	230038260	5030	5030	5030	5030	0
256	20240412	153800	230038260	5030	5030	5030	5030	0
257	20240412	153700	230038260	5030	5030	5030	5030	0
258	20240412	153600	230038260	5030	5030	5030	5030	0
259	20240412	153500	230038260	5030	5030	5030	5030	0
260	20240412	153400	230038260	5030	5030	5030	5030	0
261	20240412	153300	230038260	5030	5030	5030	5030	0
262	20240412	153200	230038260	5030	5030	5030	5030	0
263	20240412	153100	230038260	5030	5030	5030	5030	0
264	20240412	153000	230038260	5030	5030	5030	5030	1061
265	20240412	152900	224701430	5020	5020	5020	5020	0
266	20240412	152800	224701430	5020	5020	5020	5020	0
267	20240412	152700	224701430	5020	5020	5020	5020	0
268	20240412	152600	224701430	5020	5020	5020	5020	0
269	20240412	152500	224701430	5020	5020	5020	5020	0
270	20240412	152400	224701430	5020	5020	5020	5020	0
271	20240412	152300	224701430	5020	5020	5020	5020	0
272	20240412	152200	224701430	5020	5020	5020	5020	0
273	20240412	152100	224701430	5020	5020	5020	5020	0
274	20240412	152000	224701430	5020	5020	5020	5020	0
275	20240412	151900	224701430	5020	4990	5020	4990	2273
276	20240412	151800	213331610	4990	4990	4990	4990	443
277	20240412	151700	211121040	4990	4985	4990	4985	444
278	20240412	151600	208907470	4985	4980	4985	4980	110
279	20240412	151500	208359170	4985	4985	4985	4985	0
280	20240412	151400	208359170	4985	4985	4985	4985	3
281	20240412	151300	208344215	4975	4975	4975	4975	10
282	20240412	151200	208294465	4990	4990	4990	4990	0
283	20240412	151100	208294465	4990	4990	4990	4990	0
284	20240412	151000	208294465	4990	4990	4990	4990	37
285	20240412	150900	208109835	4990	4990	4990	4990	0
286	20240412	150800	208109835	4990	4975	4990	4975	4
287	20240412	150700	208089905	4990	4990	4990	4990	4
288	20240412	150600	208069945	4990	4990	4990	4990	50
289	20240412	150500	207820445	4980	4980	4980	4980	0
290	20240412	150400	207820445	4980	4980	4980	4980	0
291	20240412	150300	207820445	4980	4975	4980	4975	321
292	20240412	150200	206223220	4980	4980	4980	4980	0
293	20240412	150100	206223220	4980	4980	4980	4980	1
294	20240412	150000	206218240	4990	4990	4990	4990	0
295	20240412	145900	206218240	4990	4990	4990	4990	0
296	20240412	145800	206218240	4990	4990	4990	4990	0
297	20240412	145700	206218240	4990	4990	4990	4990	0
298	20240412	145600	206218240	4990	4990	4990	4990	10
299	20240412	145500	206168340	4995	4995	4995	4995	0
300	20240412	145400	206168340	4995	4970	4995	4970	83
301	20240412	145300	205755505	4970	4970	4970	4970	1
302	20240412	145200	205750535	4970	4970	4970	4970	0
303	20240412	145100	205750535	4970	4970	4970	4970	91
304	20240412	145000	205298265	4970	4970	4970	4970	220
305	20240412	144900	204204865	4970	4970	4970	4970	0
306	20240412	144800	204204865	4970	4980	4980	4970	504
307	20240412	144700	201699510	4975	4980	4980	4975	417
308	20240412	144600	199624925	4980	4980	4980	4980	0
309	20240412	144500	199624925	4980	4980	4980	4980	0
310	20240412	144400	199624925	4980	4980	4980	4980	55
311	20240412	144300	199351025	4980	4980	4980	4980	30
312	20240412	144200	199201625	4980	4980	4980	4980	0
313	20240412	144100	199201625	4980	4980	4980	4980	21
314	20240412	144000	199097045	4980	4980	4980	4980	0
315	20240412	143900	199097045	4980	4980	4980	4980	9
316	20240412	143800	199052225	4995	4995	4995	4995	0
317	20240412	143700	199052225	4995	4995	4995	4995	0
318	20240412	143600	199052225	4995	4995	4995	4995	0
319	20240412	143500	199052225	4995	4995	4995	4995	0
320	20240412	143400	199052225	4995	4995	4995	4995	1
321	20240412	143300	199047230	4990	4990	4990	4990	40
322	20240412	143200	198847630	4990	4990	4990	4990	0
323	20240412	143100	198847630	4990	4990	4990	4990	0
324	20240412	143000	198847630	4990	4990	4990	4990	50
325	20240412	142900	198598130	4980	4980	4980	4980	0
326	20240412	142800	198598130	4980	4995	4995	4980	31
327	20240412	142700	198443525	4995	4995	4995	4995	0
328	20240412	142600	198443525	4995	4995	4995	4995	0
329	20240412	142500	198443525	4995	4975	4995	4975	145
330	20240412	142400	197721050	4975	4975	4975	4975	90
331	20240412	142300	197273300	5000	5000	5000	5000	0
332	20240412	142200	197273300	5000	5000	5000	5000	106
333	20240412	142100	196743300	5000	5000	5000	5000	0
334	20240412	142000	196743300	5000	5000	5000	5000	0
335	20240412	141900	196743300	5000	5000	5000	5000	0
336	20240412	141800	196743300	5000	5000	5000	5000	0
337	20240412	141700	196743300	5000	5000	5000	5000	0
338	20240412	141600	196743300	5000	5000	5000	5000	2
339	20240412	141500	196733300	5000	5000	5000	5000	0
340	20240412	141400	196733300	5000	5000	5000	5000	0
341	20240412	141300	196733300	5000	5000	5000	5000	0
342	20240412	141200	196733300	5000	5000	5000	5000	0
343	20240412	141100	196733300	5000	5000	5000	5000	0
344	20240412	141000	196733300	5000	5000	5000	5000	0
345	20240412	140900	196733300	5000	5000	5000	5000	0
346	20240412	140800	196733300	5000	5000	5000	5000	0
347	20240412	140700	196733300	5000	5000	5000	5000	0
348	20240412	140600	196733300	5000	5000	5000	5000	50
349	20240412	140500	196483300	5000	4990	5000	4990	61
350	20240412	140400	196178600	4975	4975	4975	4975	3
351	20240412	140300	196163675	5000	5000	5000	5000	0
352	20240412	140200	196163675	5000	5000	5000	5000	0
353	20240412	140100	196163675	5000	5000	5000	5000	0
354	20240412	140000	196163675	5000	5000	5000	5000	532
355	20240412	135900	193503675	5000	5000	5000	5000	0
356	20240412	135800	193503675	5000	5000	5000	5000	0
357	20240412	135700	193503675	5000	5000	5000	5000	0
358	20240412	135600	193503675	5000	4990	5000	4990	531
359	20240412	135500	190848875	4990	4990	4990	4990	0
360	20240412	135400	190848875	4990	4990	4990	4990	300
361	20240412	135300	189351875	4990	4985	4990	4985	995
362	20240412	135200	184389105	4985	4975	4985	4975	215
363	20240412	135100	183319470	4975	4975	4975	4975	0
364	20240412	135000	183319470	4975	4975	4975	4975	2
365	20240412	134900	183309520	4975	4975	4975	4975	0
366	20240412	134800	183309520	4975	4975	4975	4975	50
367	20240412	134700	183060770	4975	4975	4975	4975	98
368	20240412	134600	182573220	4960	4960	4960	4960	0
369	20240412	134500	182573220	4960	4960	4960	4960	1
370	20240412	134400	182568260	4975	4975	4975	4975	0
371	20240412	134300	182568260	4975	4975	4975	4975	0
372	20240412	134200	182568260	4975	4975	4975	4975	0
373	20240412	134100	182568260	4975	4975	4975	4975	181
374	20240412	134000	181667785	4965	4965	4965	4965	0
375	20240412	133900	181667785	4965	4965	4965	4965	420
376	20240412	133800	179582485	4970	4970	4970	4970	85
377	20240412	133700	179160035	4970	4970	4970	4970	51
378	20240412	133600	178906565	4970	4970	4970	4970	0
379	20240412	133500	178906565	4970	4970	4970	4970	0
380	20240412	133400	178906565	4970	4970	4970	4970	0
381	20240412	133300	178906565	4970	4970	4970	4970	231
382	20240412	133200	177758495	4980	4980	4980	4980	0
383	20240412	133100	177758495	4980	4980	4980	4980	4
384	20240412	133000	177738575	4980	4980	4980	4980	1
385	20240412	132900	177733595	4980	4980	4980	4980	0
386	20240412	132800	177733595	4980	4980	4980	4980	0
387	20240412	132700	177733595	4980	4980	4980	4980	0
388	20240412	132600	177733595	4980	4980	4980	4980	0
389	20240412	132500	177733595	4980	4980	4980	4980	0
390	20240412	132400	177733595	4980	4980	4980	4980	0
391	20240412	132300	177733595	4980	4980	4980	4980	12
392	20240412	132200	177673835	4960	4960	4965	4960	1071
393	20240412	132100	172361175	4980	4980	4980	4980	10
394	20240412	132000	172311375	4980	4980	4980	4980	8
395	20240412	131900	172271535	4985	4980	4985	4980	15
396	20240412	131800	172196770	4965	4965	4965	4965	50
397	20240412	131700	171948520	4965	4965	4965	4965	0
398	20240412	131600	171948520	4965	4965	4965	4965	0
399	20240412	131500	171948520	4965	4960	4965	4960	14
400	20240412	131400	171879070	4965	4965	4965	4965	288
401	20240412	131300	170449150	4965	4965	4965	4965	0
402	20240412	131200	170449150	4965	4965	4965	4965	0
403	20240412	131100	170449150	4965	4965	4965	4965	0
404	20240412	131000	170449150	4965	4965	4965	4965	0
405	20240412	130900	170449150	4965	4970	4970	4965	1010
406	20240412	130800	165433265	4975	4975	4975	4975	0
407	20240412	130700	165433265	4975	4975	4975	4975	0
408	20240412	130600	165433265	4975	4975	4975	4975	1
409	20240412	130500	165428290	4970	4970	4970	4970	54
410	20240412	130400	165159910	4970	4970	4970	4970	0
411	20240412	130300	165159910	4970	4970	4970	4970	2
412	20240412	130200	165149970	4980	4980	4980	4980	0
413	20240412	130100	165149970	4980	4980	4980	4980	0
414	20240412	130000	165149970	4980	4980	4980	4980	0
415	20240412	125900	165149970	4980	4980	4980	4980	0
416	20240412	125800	165149970	4980	4980	4980	4980	32
417	20240412	125700	164990610	4980	4980	4980	4980	10
418	20240412	125600	164940810	4965	4965	4965	4965	0
419	20240412	125500	164940810	4965	4965	4965	4965	0
420	20240412	125400	164940810	4965	4965	4965	4965	0
421	20240412	125300	164940810	4965	4965	4965	4965	0
422	20240412	125200	164940810	4965	4965	4965	4965	17
423	20240412	125100	164856405	4965	4965	4965	4965	0
424	20240412	125000	164856405	4965	4965	4965	4965	0
425	20240412	124900	164856405	4965	4965	4965	4965	0
426	20240412	124800	164856405	4965	4965	4965	4965	0
427	20240412	124700	164856405	4965	4965	4965	4965	0
428	20240412	124600	164856405	4965	4965	4965	4965	40
429	20240412	124500	164657805	4970	4970	4970	4970	0
430	20240412	124400	164657805	4970	4970	4970	4970	0
431	20240412	124300	164657805	4970	4970	4970	4970	0
432	20240412	124200	164657805	4970	4970	4970	4970	0
433	20240412	124100	164657805	4970	4970	4970	4970	101
434	20240412	124000	164155835	4965	4965	4965	4965	0
435	20240412	123900	164155835	4965	4970	4970	4965	285
436	20240412	123800	162740760	4980	4980	4980	4980	11
437	20240412	123700	162685980	4980	4980	4980	4980	0
438	20240412	123600	162685980	4980	4980	4980	4980	0
439	20240412	123500	162685980	4980	4980	4980	4980	0
440	20240412	123400	162685980	4980	4975	4980	4975	208
441	20240412	123300	161650295	4960	4960	4960	4960	0
442	20240412	123200	161650295	4960	4960	4960	4960	0
443	20240412	123100	161650295	4960	4960	4960	4960	0
444	20240412	123000	161650295	4960	4960	4960	4960	0
445	20240412	122900	161650295	4960	4960	4960	4960	0
446	20240412	122800	161650295	4960	4960	4960	4960	0
447	20240412	122700	161650295	4960	4960	4960	4960	0
448	20240412	122600	161650295	4960	4960	4960	4960	0
449	20240412	122500	161650295	4960	4960	4960	4960	0
450	20240412	122400	161650295	4960	4960	4960	4960	8
451	20240412	122300	161610615	4960	4960	4960	4960	140
452	20240412	122200	160916215	4960	4970	4980	4960	609
453	20240412	122100	157890950	4975	4975	4975	4975	16
454	20240412	122000	157811350	4970	4970	4970	4970	0
455	20240412	121900	157811350	4970	4970	4970	4970	0
456	20240412	121800	157811350	4970	4970	4970	4970	0
457	20240412	121700	157811350	4970	4970	4970	4970	1
458	20240412	121600	157806380	4980	4980	4980	4980	7
459	20240412	121500	157771520	4975	4980	4980	4975	11
460	20240412	121400	157716790	4970	4970	4970	4970	0
461	20240412	121300	157716790	4970	4970	4970	4970	0
462	20240412	121200	157716790	4970	4970	4970	4970	0
463	20240412	121100	157716790	4970	4970	4970	4970	3
464	20240412	121000	157701880	4970	4970	4970	4970	0
465	20240412	120900	157701880	4970	4970	4970	4970	37
466	20240412	120800	157517990	4965	4965	4965	4965	144
467	20240412	120700	156803030	4965	4965	4965	4965	0
468	20240412	120600	156803030	4965	4965	4965	4965	0
469	20240412	120500	156803030	4965	4965	4965	4965	85
470	20240412	120400	156381005	4970	4970	4970	4970	0
471	20240412	120300	156381005	4970	4970	4970	4970	70
472	20240412	120200	156033105	4960	4960	4960	4960	0
473	20240412	120100	156033105	4960	4960	4960	4960	0
474	20240412	120000	156033105	4960	4960	4960	4960	100
475	20240412	115900	155537105	4960	4970	4970	4960	3500
476	20240412	115800	138167370	4965	4965	4965	4965	0
477	20240412	115700	138167370	4965	4965	4965	4965	0
478	20240412	115600	138167370	4965	4965	4965	4965	1
479	20240412	115500	138162405	4970	4970	4970	4970	1
480	20240412	115400	138157435	4970	4970	4970	4970	10
481	20240412	115300	138107735	4970	4970	4970	4970	285
482	20240412	115200	136691285	4970	4970	4970	4970	0
483	20240412	115100	136691285	4970	4975	4975	4970	1080
484	20240412	115000	131323285	4975	4975	4975	4975	172
485	20240412	114900	130467585	4980	4980	4980	4980	0
486	20240412	114800	130467585	4980	4980	4980	4980	0
487	20240412	114700	130467585	4980	4980	4980	4980	0
488	20240412	114600	130467585	4980	4990	4990	4980	548
489	20240412	114500	127736285	4985	4985	4985	4985	0
490	20240412	114400	127736285	4985	4985	4985	4985	0
491	20240412	114300	127736285	4985	5020	5020	4985	34
492	20240412	114200	127566305	5020	4990	5020	4990	300
493	20240412	114100	126062995	4985	4985	4985	4985	0
494	20240412	114000	126062995	4985	4985	4985	4985	0
495	20240412	113900	126062995	4985	4985	4985	4985	0
496	20240412	113800	126062995	4985	4985	4985	4985	0
497	20240412	113700	126062995	4985	4985	4985	4985	0
498	20240412	113600	126062995	4985	4985	4985	4985	3
499	20240412	113500	126048040	4980	4980	4980	4980	0
500	20240412	113400	126048040	4980	4980	4980	4980	0
501	20240412	113300	126048040	4980	4980	4980	4980	0
502	20240412	113200	126048040	4980	4980	4980	4980	0
503	20240412	113100	126048040	4980	4980	4980	4980	0
504	20240412	113000	126048040	4980	4980	4980	4980	0
505	20240412	112900	126048040	4980	4980	4980	4980	0
506	20240412	112800	126048040	4980	4980	4980	4980	0
507	20240412	112700	126048040	4980	4980	4980	4980	0
508	20240412	112600	126048040	4980	4980	4980	4980	410
509	20240412	112500	124006240	4980	4980	4980	4980	1
510	20240412	112400	124001260	4975	4975	4975	4975	0
511	20240412	112300	124001260	4975	4975	4975	4975	25
512	20240412	112200	123876885	4970	4970	4970	4970	0
513	20240412	112100	123876885	4970	4970	4970	4970	0
514	20240412	112000	123876885	4970	4980	4980	4970	1000
515	20240412	111900	118900940	5020	5000	5020	5000	262
516	20240412	111800	117586640	4980	4980	4980	4980	2
517	20240412	111700	117576680	5000	5000	5000	5000	0
518	20240412	111600	117576680	5000	5000	5000	5000	0
519	20240412	111500	117576680	5000	5000	5000	5000	0
520	20240412	111400	117576680	5000	5000	5000	5000	4
521	20240412	111300	117556680	5000	5000	5000	5000	0
522	20240412	111200	117556680	5000	5000	5000	5000	0
523	20240412	111100	117556680	5000	5000	5000	5000	763
524	20240412	111000	113741680	5000	5000	5000	5000	23
525	20240412	110900	113626680	5000	5000	5000	5000	0
526	20240412	110800	113626680	5000	5000	5000	5000	7
527	20240412	110700	113591680	5000	5000	5000	5000	0
528	20240412	110600	113591680	5000	5000	5000	5000	0
529	20240412	110500	113591680	5000	5000	5000	5000	2
530	20240412	110400	113581680	4995	4995	4995	4995	2
531	20240412	110300	113571690	4980	4980	4980	4980	0
532	20240412	110200	113571690	4980	4980	4980	4980	297
533	20240412	110100	112092630	4980	4980	4980	4980	71
534	20240412	110000	111739050	4995	4995	4995	4995	0
535	20240412	105900	111739050	4995	4995	4995	4995	0
536	20240412	105800	111739050	4995	5000	5000	4995	8
537	20240412	105700	111699085	4995	4995	4995	4985	35
538	20240412	105600	111524330	4995	4995	4995	4995	17
539	20240412	105500	111439415	4975	4985	4985	4975	314
540	20240412	105400	109874915	4985	4990	4990	4985	293
541	20240412	105300	108413890	4990	4990	4990	4990	69
542	20240412	105200	108069580	4995	4995	4995	4995	0
543	20240412	105100	108069580	4995	4995	4995	4995	101
544	20240412	105000	107565085	5000	5000	5000	5000	21
545	20240412	104900	107460085	5000	5000	5000	5000	30
546	20240412	104800	107310085	5010	5010	5010	5010	2
547	20240412	104700	107300065	5010	5010	5010	5010	1
548	20240412	104600	107295055	5020	5020	5020	5020	1
549	20240412	104500	107290035	5020	5000	5020	4995	45
550	20240412	104400	107065185	5020	5020	5020	5020	0
551	20240412	104300	107065185	5020	5020	5020	5020	0
552	20240412	104200	107065185	5020	5020	5020	5020	0
553	20240412	104100	107065185	5020	5020	5020	5020	0
554	20240412	104000	107065185	5020	5020	5020	5020	2
555	20240412	103900	107055145	5020	5020	5020	5020	1
556	20240412	103800	107050125	5020	5020	5020	5000	109
557	20240412	103700	106502985	5020	5020	5020	5010	4
558	20240412	103600	106482915	5020	5020	5020	5020	4
559	20240412	103500	106462835	5020	5020	5020	4990	170
560	20240412	103400	105613185	5000	5000	5000	5000	57
561	20240412	103300	105328185	5000	5000	5000	5000	32
562	20240412	103200	105168185	4990	5000	5000	4990	87
563	20240412	103100	104733955	4990	4995	4995	4990	500
564	20240412	103000	102237410	4995	4995	4995	4995	26
565	20240412	102900	102107540	5000	5020	5020	5000	240
566	20240412	102800	100907500	5030	5030	5030	5030	0
567	20240412	102700	100907500	5030	5030	5030	5030	100
568	20240412	102600	100404500	5000	5000	5000	5000	0
569	20240412	102500	100404500	5000	5000	5000	5000	0
570	20240412	102400	100404500	5000	5000	5000	5000	0
571	20240412	102300	100404500	5000	5000	5000	5000	0
572	20240412	102200	100404500	5000	5000	5000	5000	0
573	20240412	102100	100404500	5000	5010	5010	5000	1000
574	20240412	102000	95401970	5010	5010	5010	5010	0
575	20240412	101900	95401970	5010	5020	5020	5010	174
576	20240412	101800	94530210	5010	5010	5010	5010	0
577	20240412	101700	94530210	5010	5010	5010	5010	50
578	20240412	101600	94279710	5010	5000	5010	5000	412
579	20240412	101500	92215740	5010	5010	5010	5010	0
580	20240412	101400	92215740	5010	5010	5010	5010	15
581	20240412	101300	92140590	5010	5010	5010	5010	0
582	20240412	101200	92140590	5010	5010	5010	5010	10
583	20240412	101100	92090490	5010	5010	5010	5010	0
584	20240412	101000	92090490	5010	4990	5010	4990	79
585	20240412	100900	91694880	5000	5000	5000	5000	0
586	20240412	100800	91694880	5000	5000	5000	5000	0
587	20240412	100700	91694880	5000	5000	5000	5000	0
588	20240412	100600	91694880	5000	5000	5000	5000	224
589	20240412	100500	90574880	5030	5030	5030	5030	0
590	20240412	100400	90574880	5030	5030	5030	5030	0
591	20240412	100300	90574880	5030	5030	5030	5030	0
592	20240412	100200	90574880	5030	5030	5030	5030	2
593	20240412	100100	90564820	5000	5010	5010	5000	79
594	20240412	100000	90169050	5030	5010	5030	5010	410
595	20240412	095900	88111680	5010	5010	5010	5010	10
596	20240412	095800	88061580	5010	5010	5010	5010	1
597	20240412	095700	88056570	5010	4985	5010	4985	3916
598	20240412	095600	68515495	4985	4985	4985	4985	113
599	20240412	095500	67952190	4985	4985	4985	4985	0
600	20240412	095400	67952190	4985	4985	4985	4985	6
601	20240412	095300	67922280	4960	4960	4960	4960	0
602	20240412	095200	67922280	4960	4960	4960	4960	20
603	20240412	095100	67823080	4960	4960	4960	4960	0
604	20240412	095000	67823080	4960	4960	4960	4960	0
605	20240412	094900	67823080	4960	4960	4960	4960	0
606	20240412	094800	67823080	4960	4960	4960	4960	0
607	20240412	094700	67823080	4960	4960	4960	4960	308
608	20240412	094600	66295400	4960	4960	4960	4960	0
609	20240412	094500	66295400	4960	4960	4960	4960	0
610	20240412	094400	66295400	4960	4960	4960	4960	0
611	20240412	094300	66295400	4960	4970	4970	4960	228
612	20240412	094200	65163770	4985	4985	4985	4985	20
613	20240412	094100	65064070	4990	4990	4990	4990	0
614	20240412	094000	65064070	4990	4985	4990	4985	228
615	20240412	093900	63926575	4990	4990	4990	4990	0
616	20240412	093800	63926575	4990	4990	4990	4990	0
617	20240412	093700	63926575	4990	4990	4990	4990	0
618	20240412	093600	63926575	4990	4985	4990	4985	204
619	20240412	093500	62908960	4990	4990	4990	4990	275
620	20240412	093400	61536710	4990	4990	4990	4990	0
621	20240412	093300	61536710	4990	4990	4990	4990	0
622	20240412	093200	61536710	4990	4980	4990	4980	104
623	20240412	093100	61018730	4980	4975	4980	4975	56
624	20240412	093000	60740120	4960	4960	4970	4960	211
625	20240412	092900	59692525	4960	4960	4960	4960	23
626	20240412	092800	59578445	4975	4975	4975	4975	0
627	20240412	092700	59578445	4975	4975	4975	4975	0
628	20240412	092600	59578445	4975	4975	4975	4975	10
629	20240412	092500	59528695	4975	4975	4975	4975	100
630	20240412	092400	59031195	4975	4975	4975	4970	79
631	20240412	092300	58638175	4965	4965	4965	4965	0
632	20240412	092200	58638175	4965	4965	4965	4965	0
633	20240412	092100	58638175	4965	4975	4975	4965	1205
634	20240412	092000	52649425	4975	4980	4980	4975	961
635	20240412	091900	47867950	4975	4975	4975	4975	0
636	20240412	091800	47867950	4975	4975	4975	4975	122
637	20240412	091700	47261000	4990	4990	4990	4990	0
638	20240412	091600	47261000	4990	4990	4990	4990	0
639	20240412	091500	47261000	4990	4990	4990	4990	0
640	20240412	091400	47261000	4990	4990	4990	4990	0
641	20240412	091300	47261000	4990	4980	4990	4980	10
642	20240412	091200	47211190	4975	4975	4975	4975	80
643	20240412	091100	46813190	4980	4980	4980	4980	0
644	20240412	091000	46813190	4980	4955	4980	4955	746
645	20240412	090900	43116735	4955	4965	4985	4955	794
646	20240412	090800	39178095	5000	5000	5000	5000	1
647	20240412	090700	39173095	5000	5000	5000	5000	2
648	20240412	090600	39163095	4965	5010	5010	4965	2
649	20240412	090500	39153120	5010	5000	5010	4960	1989
650	20240412	090400	29264920	5020	5020	5030	5020	4
651	20240412	090300	29244830	5030	5010	5030	5010	301
652	20240412	090200	27736740	5010	5000	5010	5000	52
653	20240412	090100	27476720	5010	5000	5010	5000	596
654	20240412	090000	24496710	5010	5050	5050	5010	4807