KissMeData/357120/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	204600	497990350	4995	4995	4995	4995	1380
3	20240405	204500	497990350	4995	4995	4995	4995	0
4	20240405	204400	497990350	4995	4995	4995	4995	0
5	20240405	204300	497990350	4995	4995	4995	4995	0
6	20240405	204200	497990350	4995	4995	4995	4995	0
7	20240405	204100	497990350	4995	4995	4995	4995	0
8	20240405	204000	497990350	4995	4995	4995	4995	0
9	20240405	203900	497990350	4995	4995	4995	4995	0
10	20240405	203800	497990350	4995	4995	4995	4995	0
11	20240405	203700	497990350	4995	4995	4995	4995	0
12	20240405	203600	497990350	4995	4995	4995	4995	0
13	20240405	203500	497990350	4995	4995	4995	4995	0
14	20240405	203400	497990350	4995	4995	4995	4995	0
15	20240405	203300	497990350	4995	4995	4995	4995	0
16	20240405	203200	497990350	4995	4995	4995	4995	0
17	20240405	203100	497990350	4995	4995	4995	4995	0
18	20240405	203000	497990350	4995	4995	4995	4995	0
19	20240405	202900	497990350	4995	4995	4995	4995	0
20	20240405	202800	497990350	4995	4995	4995	4995	0
21	20240405	202700	497990350	4995	4995	4995	4995	0
22	20240405	202600	497990350	4995	4995	4995	4995	0
23	20240405	202500	497990350	4995	4995	4995	4995	0
24	20240405	202400	497990350	4995	4995	4995	4995	0
25	20240405	202300	497990350	4995	4995	4995	4995	0
26	20240405	202200	497990350	4995	4995	4995	4995	0
27	20240405	202100	497990350	4995	4995	4995	4995	0
28	20240405	202000	497990350	4995	4995	4995	4995	0
29	20240405	201900	497990350	4995	4995	4995	4995	0
30	20240405	201800	497990350	4995	4995	4995	4995	0
31	20240405	201700	497990350	4995	4995	4995	4995	0
32	20240405	201600	497990350	4995	4995	4995	4995	1380
33	20240405	201500	497990350	4995	4995	4995	4995	0
34	20240405	201400	497990350	4995	4995	4995	4995	0
35	20240405	201300	497990350	4995	4995	4995	4995	0
36	20240405	201200	497990350	4995	4995	4995	4995	0
37	20240405	201100	497990350	4995	4995	4995	4995	0
38	20240405	201000	497990350	4995	4995	4995	4995	0
39	20240405	200900	497990350	4995	4995	4995	4995	0
40	20240405	200800	497990350	4995	4995	4995	4995	0
41	20240405	200700	497990350	4995	4995	4995	4995	0
42	20240405	200600	497990350	4995	4995	4995	4995	0
43	20240405	200500	497990350	4995	4995	4995	4995	0
44	20240405	200400	497990350	4995	4995	4995	4995	0
45	20240405	200300	497990350	4995	4995	4995	4995	0
46	20240405	200200	497990350	4995	4995	4995	4995	0
47	20240405	200100	497990350	4995	4995	4995	4995	0
48	20240405	200000	497990350	4995	4995	4995	4995	0
49	20240405	195900	497990350	4995	4995	4995	4995	0
50	20240405	195800	497990350	4995	4995	4995	4995	0
51	20240405	195700	497990350	4995	4995	4995	4995	0
52	20240405	195600	497990350	4995	4995	4995	4995	0
53	20240405	195500	497990350	4995	4995	4995	4995	0
54	20240405	195400	497990350	4995	4995	4995	4995	0
55	20240405	195300	497990350	4995	4995	4995	4995	0
56	20240405	195200	497990350	4995	4995	4995	4995	0
57	20240405	195100	497990350	4995	4995	4995	4995	0
58	20240405	195000	497990350	4995	4995	4995	4995	0
59	20240405	194900	497990350	4995	4995	4995	4995	0
60	20240405	194800	497990350	4995	4995	4995	4995	0
61	20240405	194700	497990350	4995	4995	4995	4995	0
62	20240405	194600	497990350	4995	4995	4995	4995	1380
63	20240405	194500	497990350	4995	4995	4995	4995	0
64	20240405	194400	497990350	4995	4995	4995	4995	0
65	20240405	194300	497990350	4995	4995	4995	4995	0
66	20240405	194200	497990350	4995	4995	4995	4995	0
67	20240405	194100	497990350	4995	4995	4995	4995	0
68	20240405	194000	497990350	4995	4995	4995	4995	0
69	20240405	193900	497990350	4995	4995	4995	4995	0
70	20240405	193800	497990350	4995	4995	4995	4995	0
71	20240405	193700	497990350	4995	4995	4995	4995	0
72	20240405	193600	497990350	4995	4995	4995	4995	0
73	20240405	193500	497990350	4995	4995	4995	4995	0
74	20240405	193400	497990350	4995	4995	4995	4995	0
75	20240405	193300	497990350	4995	4995	4995	4995	0
76	20240405	193200	497990350	4995	4995	4995	4995	0
77	20240405	193100	497990350	4995	4995	4995	4995	0
78	20240405	193000	497990350	4995	4995	4995	4995	0
79	20240405	192900	497990350	4995	4995	4995	4995	0
80	20240405	192800	497990350	4995	4995	4995	4995	0
81	20240405	192700	497990350	4995	4995	4995	4995	0
82	20240405	192600	497990350	4995	4995	4995	4995	0
83	20240405	192500	497990350	4995	4995	4995	4995	0
84	20240405	192400	497990350	4995	4995	4995	4995	0
85	20240405	192300	497990350	4995	4995	4995	4995	0
86	20240405	192200	497990350	4995	4995	4995	4995	0
87	20240405	192100	497990350	4995	4995	4995	4995	0
88	20240405	192000	497990350	4995	4995	4995	4995	0
89	20240405	191900	497990350	4995	4995	4995	4995	0
90	20240405	191800	497990350	4995	4995	4995	4995	0
91	20240405	191700	497990350	4995	4995	4995	4995	0
92	20240405	191600	497990350	4995	4995	4995	4995	1380
93	20240405	191500	497990350	4995	4995	4995	4995	0
94	20240405	191400	497990350	4995	4995	4995	4995	0
95	20240405	191300	497990350	4995	4995	4995	4995	0
96	20240405	191200	497990350	4995	4995	4995	4995	0
97	20240405	191100	497990350	4995	4995	4995	4995	0
98	20240405	191000	497990350	4995	4995	4995	4995	0
99	20240405	190900	497990350	4995	4995	4995	4995	0
100	20240405	190800	497990350	4995	4995	4995	4995	0
101	20240405	190700	497990350	4995	4995	4995	4995	0
102	20240405	190600	497990350	4995	4995	4995	4995	0
103	20240405	190500	497990350	4995	4995	4995	4995	0
104	20240405	190400	497990350	4995	4995	4995	4995	0
105	20240405	190300	497990350	4995	4995	4995	4995	0
106	20240405	190200	497990350	4995	4995	4995	4995	0
107	20240405	190100	497990350	4995	4995	4995	4995	0
108	20240405	190000	497990350	4995	4995	4995	4995	0
109	20240405	185900	497990350	4995	4995	4995	4995	0
110	20240405	185800	497990350	4995	4995	4995	4995	0
111	20240405	185700	497990350	4995	4995	4995	4995	0
112	20240405	185600	497990350	4995	4995	4995	4995	0
113	20240405	185500	497990350	4995	4995	4995	4995	0
114	20240405	185400	497990350	4995	4995	4995	4995	0
115	20240405	185300	497990350	4995	4995	4995	4995	0
116	20240405	185200	497990350	4995	4995	4995	4995	0
117	20240405	185100	497990350	4995	4995	4995	4995	0
118	20240405	185000	497990350	4995	4995	4995	4995	0
119	20240405	184900	497990350	4995	4995	4995	4995	0
120	20240405	184800	497990350	4995	4995	4995	4995	0
121	20240405	184700	497990350	4995	4995	4995	4995	0
122	20240405	184600	497990350	4995	4995	4995	4995	1380
123	20240405	184500	497990350	4995	4995	4995	4995	0
124	20240405	184400	497990350	4995	4995	4995	4995	0
125	20240405	184300	497990350	4995	4995	4995	4995	0
126	20240405	184200	497990350	4995	4995	4995	4995	0
127	20240405	184100	497990350	4995	4995	4995	4995	0
128	20240405	184000	497990350	4995	4995	4995	4995	0
129	20240405	183900	497990350	4995	4995	4995	4995	0
130	20240405	183800	497990350	4995	4995	4995	4995	0
131	20240405	183700	497990350	4995	4995	4995	4995	0
132	20240405	183600	497990350	4995	4995	4995	4995	0
133	20240405	183500	497990350	4995	4995	4995	4995	0
134	20240405	183400	497990350	4995	4995	4995	4995	0
135	20240405	183300	497990350	4995	4995	4995	4995	0
136	20240405	183200	497990350	4995	4995	4995	4995	0
137	20240405	183100	497990350	4995	4995	4995	4995	0
138	20240405	183000	497990350	4995	4995	4995	4995	0
139	20240405	182900	497990350	4995	4995	4995	4995	0
140	20240405	182800	497990350	4995	4995	4995	4995	0
141	20240405	182700	497990350	4995	4995	4995	4995	0
142	20240405	182600	497990350	4995	4995	4995	4995	0
143	20240405	182500	497990350	4995	4995	4995	4995	0
144	20240405	182400	497990350	4995	4995	4995	4995	0
145	20240405	182300	497990350	4995	4995	4995	4995	0
146	20240405	182200	497990350	4995	4995	4995	4995	0
147	20240405	182100	497990350	4995	4995	4995	4995	0
148	20240405	182000	497990350	4995	4995	4995	4995	0
149	20240405	181900	497990350	4995	4995	4995	4995	0
150	20240405	181800	497990350	4995	4995	4995	4995	0
151	20240405	181700	497990350	4995	4995	4995	4995	0
152	20240405	181600	497990350	4995	4995	4995	4995	1380
153	20240405	181500	497990350	4995	4995	4995	4995	0
154	20240405	181400	497990350	4995	4995	4995	4995	0
155	20240405	181300	497990350	4995	4995	4995	4995	0
156	20240405	181200	497990350	4995	4995	4995	4995	0
157	20240405	181100	497990350	4995	4995	4995	4995	0
158	20240405	181000	497990350	4995	4995	4995	4995	0
159	20240405	180900	497990350	4995	4995	4995	4995	0
160	20240405	180800	497990350	4995	4995	4995	4995	0
161	20240405	180700	497990350	4995	4995	4995	4995	0
162	20240405	180600	497990350	4995	4995	4995	4995	0
163	20240405	180500	497990350	4995	4995	4995	4995	0
164	20240405	180400	497990350	4995	4995	4995	4995	0
165	20240405	180300	497990350	4995	4995	4995	4995	0
166	20240405	180200	497990350	4995	4995	4995	4995	0
167	20240405	180100	497990350	4995	4995	4995	4995	0
168	20240405	180000	497990350	4995	4995	4995	4995	0
169	20240405	175900	497990350	4995	4995	4995	4995	0
170	20240405	175800	497990350	4995	4995	4995	4995	0
171	20240405	175700	497990350	4995	4995	4995	4995	0
172	20240405	175600	497990350	4995	4995	4995	4995	0
173	20240405	175500	497990350	4995	4995	4995	4995	0
174	20240405	175400	497990350	4995	4995	4995	4995	0
175	20240405	175300	497990350	4995	4995	4995	4995	0
176	20240405	175200	497990350	4995	4995	4995	4995	0
177	20240405	175100	497990350	4995	4995	4995	4995	0
178	20240405	175000	497990350	4995	4995	4995	4995	0
179	20240405	174900	497990350	4995	4995	4995	4995	0
180	20240405	174800	497990350	4995	4995	4995	4995	0
181	20240405	174700	497990350	4995	4995	4995	4995	0
182	20240405	174600	497990350	4995	4995	4995	4995	1380
183	20240405	174500	497990350	4995	4995	4995	4995	0
184	20240405	174400	497990350	4995	4995	4995	4995	0
185	20240405	174300	497990350	4995	4995	4995	4995	0
186	20240405	174200	497990350	4995	4995	4995	4995	0
187	20240405	174100	497990350	4995	4995	4995	4995	0
188	20240405	174000	497990350	4995	4995	4995	4995	0
189	20240405	173900	497990350	4995	4995	4995	4995	0
190	20240405	173800	497990350	4995	4995	4995	4995	0
191	20240405	173700	497990350	4995	4995	4995	4995	0
192	20240405	173600	497990350	4995	4995	4995	4995	0
193	20240405	173500	497990350	4995	4995	4995	4995	0
194	20240405	173400	497990350	4995	4995	4995	4995	0
195	20240405	173300	497990350	4995	4995	4995	4995	0
196	20240405	173200	497990350	4995	4995	4995	4995	0
197	20240405	173100	497990350	4995	4995	4995	4995	0
198	20240405	173000	497990350	4995	4995	4995	4995	0
199	20240405	172900	497990350	4995	4995	4995	4995	0
200	20240405	172800	497990350	4995	4995	4995	4995	0
201	20240405	172700	497990350	4995	4995	4995	4995	0
202	20240405	172600	497990350	4995	4995	4995	4995	0
203	20240405	172500	497990350	4995	4995	4995	4995	0
204	20240405	172400	497990350	4995	4995	4995	4995	0
205	20240405	172300	497990350	4995	4995	4995	4995	0
206	20240405	172200	497990350	4995	4995	4995	4995	0
207	20240405	172100	497990350	4995	4995	4995	4995	0
208	20240405	172000	497990350	4995	4995	4995	4995	0
209	20240405	171900	497990350	4995	4995	4995	4995	0
210	20240405	171800	497990350	4995	4995	4995	4995	0
211	20240405	171700	497990350	4995	4995	4995	4995	0
212	20240405	171600	497990350	4995	4995	4995	4995	1380
213	20240405	171500	497990350	4995	4995	4995	4995	0
214	20240405	171400	497990350	4995	4995	4995	4995	0
215	20240405	171300	497990350	4995	4995	4995	4995	0
216	20240405	171200	497990350	4995	4995	4995	4995	0
217	20240405	171100	497990350	4995	4995	4995	4995	0
218	20240405	171000	497990350	4995	4995	4995	4995	0
219	20240405	170900	497990350	4995	4995	4995	4995	0
220	20240405	170800	497990350	4995	4995	4995	4995	0
221	20240405	170700	497990350	4995	4995	4995	4995	0
222	20240405	170600	497990350	4995	4995	4995	4995	0
223	20240405	170500	497990350	4995	4995	4995	4995	0
224	20240405	170400	497990350	4995	4995	4995	4995	0
225	20240405	170300	497990350	4995	4995	4995	4995	0
226	20240405	170200	497990350	4995	4995	4995	4995	0
227	20240405	170100	497990350	4995	4995	4995	4995	0
228	20240405	170000	497990350	4995	4995	4995	4995	0
229	20240405	165900	497990350	4995	4995	4995	4995	0
230	20240405	165800	497990350	4995	4995	4995	4995	0
231	20240405	165700	497990350	4995	4995	4995	4995	0
232	20240405	165600	497990350	4995	4995	4995	4995	0
233	20240405	165500	497990350	4995	4995	4995	4995	0
234	20240405	165400	497990350	4995	4995	4995	4995	0
235	20240405	165300	497990350	4995	4995	4995	4995	0
236	20240405	165200	497990350	4995	4995	4995	4995	0
237	20240405	165100	497990350	4995	4995	4995	4995	0
238	20240405	165000	497990350	4995	4995	4995	4995	0
239	20240405	164900	497990350	4995	4995	4995	4995	0
240	20240405	164800	497990350	4995	4995	4995	4995	0
241	20240405	164700	497990350	4995	4995	4995	4995	0
242	20240405	164600	497990350	4995	4995	4995	4995	1380
243	20240405	164500	497990350	4995	4995	4995	4995	0
244	20240405	164400	497990350	4995	4995	4995	4995	0
245	20240405	164300	497990350	4995	4995	4995	4995	0
246	20240405	164200	497990350	4995	4995	4995	4995	0
247	20240405	164100	497990350	4995	4995	4995	4995	0
248	20240405	164000	497990350	4995	4995	4995	4995	0
249	20240405	163900	497990350	4995	4995	4995	4995	0
250	20240405	163800	497990350	4995	4995	4995	4995	0
251	20240405	163700	497990350	4995	4995	4995	4995	0
252	20240405	163600	497990350	4995	4995	4995	4995	0
253	20240405	163500	497990350	4995	4995	4995	4995	0
254	20240405	163400	497990350	4995	4995	4995	4995	0
255	20240405	163300	497990350	4995	4995	4995	4995	0
256	20240405	163200	497990350	4995	4995	4995	4995	0
257	20240405	163100	497990350	4995	4995	4995	4995	0
258	20240405	163000	497990350	4995	4995	4995	4995	0
259	20240405	162900	497990350	4995	4995	4995	4995	0
260	20240405	162800	497990350	4995	4995	4995	4995	0
261	20240405	162700	497990350	4995	4995	4995	4995	0
262	20240405	162600	497990350	4995	4995	4995	4995	0
263	20240405	162500	497990350	4995	4995	4995	4995	0
264	20240405	162400	497990350	4995	4995	4995	4995	0
265	20240405	162300	497990350	4995	4995	4995	4995	0
266	20240405	162200	497990350	4995	4995	4995	4995	0
267	20240405	162100	497990350	4995	4995	4995	4995	0
268	20240405	162000	497990350	4995	4995	4995	4995	0
269	20240405	161900	497990350	4995	4995	4995	4995	0
270	20240405	161800	497990350	4995	4995	4995	4995	0
271	20240405	161700	497990350	4995	4995	4995	4995	0
272	20240405	161600	497990350	4995	4995	4995	4995	1380
273	20240405	161500	497990350	4995	4995	4995	4995	0
274	20240405	161400	497990350	4995	4995	4995	4995	0
275	20240405	161300	497990350	4995	4995	4995	4995	0
276	20240405	161200	497990350	4995	4995	4995	4995	0
277	20240405	161100	497990350	4995	4995	4995	4995	0
278	20240405	161000	497990350	4995	4995	4995	4995	0
279	20240405	160900	497990350	4995	4995	4995	4995	0
280	20240405	160800	497990350	4995	4995	4995	4995	0
281	20240405	160700	497990350	4995	4995	4995	4995	0
282	20240405	160600	497990350	4995	4995	4995	4995	0
283	20240405	160500	497990350	4995	4995	4995	4995	0
284	20240405	160400	497990350	4995	4995	4995	4995	0
285	20240405	160300	497990350	4995	4995	4995	4995	0
286	20240405	160200	497990350	4995	4995	4995	4995	0
287	20240405	160100	497990350	4995	4995	4995	4995	0
288	20240405	160000	497990350	4995	4995	4995	4995	0
289	20240405	155900	497990350	4995	4995	4995	4995	0
290	20240405	155800	497990350	4995	4995	4995	4995	0
291	20240405	155700	497990350	4995	4995	4995	4995	0
292	20240405	155600	497990350	4995	4995	4995	4995	0
293	20240405	155500	497990350	4995	4995	4995	4995	0
294	20240405	155400	497990350	4995	4995	4995	4995	0
295	20240405	155300	497990350	4995	4995	4995	4995	0
296	20240405	155200	497990350	4995	4995	4995	4995	0
297	20240405	155100	497990350	4995	4995	4995	4995	0
298	20240405	155000	497990350	4995	4995	4995	4995	0
299	20240405	154900	497990350	4995	4995	4995	4995	0
300	20240405	154800	497990350	4995	4995	4995	4995	0
301	20240405	154700	497990350	4995	4995	4995	4995	0
302	20240405	154600	497990350	4995	4995	4995	4995	1380
303	20240405	154500	497990350	4995	4995	4995	4995	0
304	20240405	154400	497990350	4995	4995	4995	4995	0
305	20240405	154300	497990350	4995	4995	4995	4995	0
306	20240405	154200	497990350	4995	4995	4995	4995	0
307	20240405	154100	497990350	4995	4995	4995	4995	0
308	20240405	154000	497990350	4995	4995	4995	4995	0
309	20240405	153900	497990350	4995	4995	4995	4995	0
310	20240405	153800	497990350	4995	4995	4995	4995	0
311	20240405	153700	497990350	4995	4995	4995	4995	0
312	20240405	153600	497990350	4995	4995	4995	4995	0
313	20240405	153500	497990350	4995	4995	4995	4995	0
314	20240405	153400	497990350	4995	4995	4995	4995	0
315	20240405	153300	497990350	4995	4995	4995	4995	0
316	20240405	153200	497990350	4995	4995	4995	4995	0
317	20240405	153100	497990350	4995	4995	4995	4995	0
318	20240405	153000	497990350	4995	4995	4995	4995	1380
319	20240405	152900	491097250	5010	5010	5010	5010	0
320	20240405	152800	491097250	5010	5010	5010	5010	0
321	20240405	152700	491097250	5010	5010	5010	5010	0
322	20240405	152600	491097250	5010	5010	5010	5010	0
323	20240405	152500	491097250	5010	5010	5010	5010	0
324	20240405	152400	491097250	5010	5010	5010	5010	0
325	20240405	152300	491097250	5010	5010	5010	5010	0
326	20240405	152200	491097250	5010	5010	5010	5010	0
327	20240405	152100	491097250	5010	5010	5010	5010	0
328	20240405	152000	491097250	5010	5010	5010	5010	0
329	20240405	151900	491097250	5010	5010	5010	5010	1
330	20240405	151800	491092240	5000	5000	5000	5000	0
331	20240405	151700	491092240	5000	5000	5000	5000	358
332	20240405	151600	489302240	5010	5010	5010	5010	100
333	20240405	151500	488801240	5000	5000	5000	5000	0
334	20240405	151400	488801240	5000	5000	5000	5000	0
335	20240405	151300	488801240	5000	5000	5000	5000	258
336	20240405	151200	487511240	5000	5000	5000	5000	100
337	20240405	151100	487011240	5010	5010	5010	5010	1
338	20240405	151000	487006230	5000	5000	5000	5000	193
339	20240405	150900	486041230	5000	5000	5000	5000	50
340	20240405	150800	485791230	5000	5000	5000	5000	115
341	20240405	150700	485216230	5010	5010	5010	5010	5
342	20240405	150600	485191180	5010	5000	5010	5000	208
343	20240405	150500	484150070	5000	5000	5000	5000	0
344	20240405	150400	484150070	5000	5000	5000	5000	258
345	20240405	150300	482860070	5000	5000	5000	5000	100
346	20240405	150200	482360070	5010	5010	5010	5010	0
347	20240405	150100	482360070	5010	5000	5010	5000	422
348	20240405	150000	480250020	5000	5010	5010	5000	201
349	20240405	145900	479245010	4995	4995	4995	4995	358
350	20240405	145800	477456800	5000	5000	5000	5000	400
351	20240405	145700	475456800	5000	5000	5000	5000	0
352	20240405	145600	475456800	5000	5000	5000	5000	0
353	20240405	145500	475456800	5000	5010	5010	5000	601
354	20240405	145400	472451790	5010	5010	5010	5000	462
355	20240405	145300	470140740	5010	5010	5010	5010	19
356	20240405	145200	470045550	5010	5010	5010	5010	100
357	20240405	145100	469544550	5000	5000	5000	5000	250
358	20240405	145000	468294550	5000	5010	5010	5000	458
359	20240405	144900	466003550	5000	5000	5000	5000	15
360	20240405	144800	465928550	5000	5000	5000	5000	21
361	20240405	144700	465823550	5010	5010	5010	5010	100
362	20240405	144600	465322550	5000	5000	5000	5000	0
363	20240405	144500	465322550	5000	5010	5010	5000	457
364	20240405	144400	463036550	5010	5010	5010	5010	0
365	20240405	144300	463036550	5010	5010	5010	5010	0
366	20240405	144200	463036550	5010	5010	5010	5010	1
367	20240405	144100	463031540	5000	5000	5000	5000	124
368	20240405	144000	462411540	5000	5010	5010	5000	333
369	20240405	143900	460745540	5010	5010	5010	5010	0
370	20240405	143800	460745540	5010	5010	5010	5010	100
371	20240405	143700	460244540	5000	5000	5000	5000	131
372	20240405	143600	459589540	5000	5000	5000	5000	227
373	20240405	143500	458454540	5010	5010	5010	5010	100
374	20240405	143400	457953540	5000	5000	5000	5000	0
375	20240405	143300	457953540	5000	5000	5000	5000	388
376	20240405	143200	456013540	5000	5000	5000	5000	0
377	20240405	143100	456013540	5000	5000	5000	5000	162
378	20240405	143000	455203540	4995	4995	4995	4990	2392
379	20240405	142900	443258750	5000	5000	5000	5000	0
380	20240405	142800	443258750	5000	5000	5000	5000	100
381	20240405	142700	442758750	4995	4995	4995	4995	357
382	20240405	142600	440975535	5000	5000	5000	5000	100
383	20240405	142500	440475535	5000	5000	5000	5000	0
384	20240405	142400	440475535	5000	5000	5000	5000	329
385	20240405	142300	438830535	5010	5010	5010	5010	100
386	20240405	142200	438329535	5000	5000	5000	5000	357
387	20240405	142100	436544535	5010	5010	5010	5010	100
388	20240405	142000	436043535	5010	5010	5010	5010	0
389	20240405	141900	436043535	5010	5010	5010	5010	100
390	20240405	141800	435542535	5000	5000	5000	5000	357
391	20240405	141700	433757535	5000	5000	5000	5000	1000
392	20240405	141600	428757535	5010	5000	5010	5000	202
393	20240405	141500	427746535	5000	5000	5000	5000	1000
394	20240405	141400	422746535	5010	5000	5010	5000	800
395	20240405	141300	418745535	5000	5000	5000	5000	357
396	20240405	141200	416960535	5010	5010	5010	5010	100
397	20240405	141100	416459535	5010	5010	5010	5010	0
398	20240405	141000	416459535	5010	5010	5010	5010	0
399	20240405	140900	416459535	5010	5000	5010	5000	458
400	20240405	140800	414168535	5010	5010	5010	5010	0
401	20240405	140700	414168535	5010	5010	5010	5010	100
402	20240405	140600	413667535	5010	5010	5010	5010	6
403	20240405	140500	413637475	5010	5010	5010	5010	100
404	20240405	140400	413136475	5000	5000	5000	5000	357
405	20240405	140300	411351475	5010	5010	5010	5010	0
406	20240405	140200	411351475	5010	5000	5010	5000	101
407	20240405	140100	410845475	5010	5010	5010	5010	40
408	20240405	140000	410645075	5010	5010	5010	5010	100
409	20240405	135900	410144075	5000	5000	5000	5000	357
410	20240405	135800	408359075	5010	5010	5010	5010	0
411	20240405	135700	408359075	5010	5010	5010	5010	100
412	20240405	135600	407858075	5000	5000	5000	5000	265
413	20240405	135500	406533075	5010	5000	5010	5000	458
414	20240405	135400	404242075	5000	5000	5000	5000	0
415	20240405	135300	404242075	5000	5000	5010	5000	5414
416	20240405	135200	377171075	5010	5010	5010	5010	0
417	20240405	135100	377171075	5010	5010	5010	5010	1
418	20240405	135000	377166065	5010	5010	5010	5000	504
419	20240405	134900	374644605	5010	5010	5010	5010	0
420	20240405	134800	374644605	5010	5010	5010	5010	100
421	20240405	134700	374143605	5000	5000	5000	5000	0
422	20240405	134600	374143605	5000	5010	5010	5000	671
423	20240405	134500	370785465	5010	5010	5010	5010	713
424	20240405	134400	367213335	5010	5010	5010	5010	200
425	20240405	134300	366211335	5010	5010	5010	5010	126
426	20240405	134200	365580075	5000	5000	5000	5000	0
427	20240405	134100	365580075	5000	5010	5010	5000	457
428	20240405	134000	363294075	5010	5010	5010	5010	50
429	20240405	133900	363043575	5010	5010	5010	5010	100
430	20240405	133800	362542575	5010	5010	5010	5010	0
431	20240405	133700	362542575	5010	5000	5010	5000	423
432	20240405	133600	360426925	5010	5010	5010	5010	166
433	20240405	133500	359595265	5010	5010	5010	5010	0
434	20240405	133400	359595265	5010	5010	5010	5010	130
435	20240405	133300	358943965	5000	5010	5010	5000	614
436	20240405	133200	355873955	5000	5000	5000	5000	358
437	20240405	133100	354083955	5010	5010	5010	5010	100
438	20240405	133000	353582955	5010	5010	5010	5010	66
439	20240405	132900	353252295	5010	5010	5010	5010	101
440	20240405	132800	352746285	5000	5000	5000	5000	0
441	20240405	132700	352746285	5000	5010	5010	5000	458
442	20240405	132600	350455285	5010	5010	5010	5010	0
443	20240405	132500	350455285	5010	5010	5010	5010	0
444	20240405	132400	350455285	5010	5010	5010	5010	100
445	20240405	132300	349954285	5010	5010	5010	5010	87
446	20240405	132200	349518415	5010	5010	5010	5010	404
447	20240405	132100	347494375	5010	5010	5010	5010	76
448	20240405	132000	347113615	5010	5010	5010	5010	129
449	20240405	131900	346467325	5010	5010	5010	5010	2
450	20240405	131800	346457305	5000	5010	5010	5000	359
451	20240405	131700	344662285	5010	5010	5010	5010	101
452	20240405	131600	344156275	5010	5010	5010	5010	4
453	20240405	131500	344136235	5010	5010	5010	5010	1004
454	20240405	131400	339106195	5010	5000	5010	5000	990
455	20240405	131300	334149875	5010	5010	5010	5010	100
456	20240405	131200	333648875	5010	5010	5010	5010	0
457	20240405	131100	333648875	5010	5010	5010	5010	0
458	20240405	131000	333648875	5010	5010	5010	5010	100
459	20240405	130900	333147875	5000	5010	5010	5000	359
460	20240405	130800	331352865	5010	5010	5010	5010	123
461	20240405	130700	330736635	5010	5010	5010	5010	0
462	20240405	130600	330736635	5010	5010	5010	5010	0
463	20240405	130500	330736635	5010	5000	5010	5000	458
464	20240405	130400	328445625	5000	5000	5000	5000	88
465	20240405	130300	328005625	5000	5010	5010	5000	172
466	20240405	130200	327144625	5010	5010	5010	5000	219
467	20240405	130100	326048375	5000	5010	5010	5000	166
468	20240405	130000	325217375	5010	5000	5010	5000	507
469	20240405	125900	322681685	5010	5000	5010	5000	80
470	20240405	125800	322281675	5010	5000	5010	5000	200
471	20240405	125700	321280665	5000	5000	5000	5000	0
472	20240405	125600	321280665	5000	5010	5010	5000	162
473	20240405	125500	320469655	5000	5000	5010	5000	445
474	20240405	125400	318244645	5000	5010	5010	5000	175
475	20240405	125300	317368625	5010	5000	5010	5000	100
476	20240405	125200	316868555	5000	5000	5000	5000	67
477	20240405	125100	316533555	5010	5000	5010	5000	541
478	20240405	125000	313827555	5000	5000	5000	5000	77
479	20240405	124900	313442555	5010	5010	5010	5010	101
480	20240405	124800	312936545	5000	5000	5000	5000	90
481	20240405	124700	312486545	5000	5010	5010	5000	170
482	20240405	124600	311635545	5010	5010	5010	5000	370
483	20240405	124500	309785415	5010	5010	5010	5010	0
484	20240405	124400	309785415	5010	5010	5010	5010	101
485	20240405	124300	309279405	5010	5010	5010	5010	1
486	20240405	124200	309274395	5010	5010	5010	5000	559
487	20240405	124100	306477375	5010	5010	5010	5010	0
488	20240405	124000	306477375	5010	5010	5010	5010	0
489	20240405	123900	306477375	5010	5010	5010	5010	100
490	20240405	123800	305976375	5000	5000	5000	5000	198
491	20240405	123700	304986375	5010	5010	5010	5000	468
492	20240405	123600	302645275	5010	5010	5010	5010	0
493	20240405	123500	302645275	5010	5010	5010	5010	100
494	20240405	123400	302144275	5000	5000	5000	5000	0
495	20240405	123300	302144275	5000	5000	5000	5000	357
496	20240405	123200	300359275	5010	5010	5010	5010	100
497	20240405	123100	299858275	5010	5010	5010	5010	0
498	20240405	123000	299858275	5010	5010	5010	5010	105
499	20240405	122900	299332225	5000	5000	5000	5000	0
500	20240405	122800	299332225	5000	5010	5010	5000	458
501	20240405	122700	297041225	5010	5010	5010	5010	0
502	20240405	122600	297041225	5010	5010	5010	5010	0
503	20240405	122500	297041225	5010	5010	5010	5010	102
504	20240405	122400	296530205	5010	5010	5010	5010	0
505	20240405	122300	296530205	5010	5010	5010	5000	481
506	20240405	122200	294123965	5010	5010	5010	5010	1000
507	20240405	122100	289113965	5010	5010	5010	5010	100
508	20240405	122000	288612965	5000	5000	5000	5000	0
509	20240405	121900	288612965	5000	5000	5000	5000	357
510	20240405	121800	286827965	5010	5010	5010	5010	100
511	20240405	121700	286326965	5010	5010	5010	5010	0
512	20240405	121600	286326965	5010	5010	5010	5010	100
513	20240405	121500	285825965	5000	5000	5000	5000	0
514	20240405	121400	285825965	5000	5000	5000	5000	357
515	20240405	121300	284040965	5010	5010	5010	5010	100
516	20240405	121200	283539965	5010	5010	5010	5010	0
517	20240405	121100	283539965	5010	5010	5010	5010	100
518	20240405	121000	283038965	5010	5000	5010	5000	358
519	20240405	120900	281248955	5010	5010	5010	5010	132
520	20240405	120800	280587635	5010	5010	5010	5010	0
521	20240405	120700	280587635	5010	5010	5010	5010	0
522	20240405	120600	280587635	5010	5010	5010	5010	100
523	20240405	120500	280086635	5000	5000	5000	5000	357
524	20240405	120400	278301635	5010	5010	5010	5010	100
525	20240405	120300	277800635	5010	5010	5010	5010	0
526	20240405	120200	277800635	5010	5010	5010	5010	100
527	20240405	120100	277299635	5000	5000	5000	5000	357
528	20240405	120000	275514635	5010	5010	5010	5010	0
529	20240405	115900	275514635	5010	5010	5010	5010	100
530	20240405	115800	275013635	5010	5010	5010	5010	0
531	20240405	115700	275013635	5010	5010	5010	5010	100
532	20240405	115600	274512635	5000	5000	5000	5000	357
533	20240405	115500	272727635	5010	5010	5010	5010	100
534	20240405	115400	272226635	5010	5010	5010	5010	0
535	20240405	115300	272226635	5010	5010	5010	5010	0
536	20240405	115200	272226635	5010	5000	5010	5000	458
537	20240405	115100	269935635	5010	5010	5010	5010	5
538	20240405	115000	269910585	5010	5010	5010	5010	100
539	20240405	114900	269409585	5010	5010	5010	5010	0
540	20240405	114800	269409585	5010	5010	5010	5010	0
541	20240405	114700	269409585	5010	5000	5010	5000	458
542	20240405	114600	267118585	5010	5010	5010	5010	0
543	20240405	114500	267118585	5010	5000	5010	5000	182
544	20240405	114400	266207585	5000	4995	5000	4995	2090
545	20240405	114300	255760170	4995	4995	4995	4995	100
546	20240405	114200	255260670	4995	4995	4995	4990	464
547	20240405	114100	252944780	4995	4995	4995	4995	2
548	20240405	114000	252934790	4995	4995	4995	4995	100
549	20240405	113900	252435290	4995	4995	4995	4995	13
550	20240405	113800	252370355	4995	4995	4995	4995	328
551	20240405	113700	250731995	5000	5000	5000	5000	10
552	20240405	113600	250681995	5000	5000	5000	5000	100
553	20240405	113500	250181995	5000	5000	5000	5000	1
554	20240405	113400	250176995	4995	4995	4995	4995	0
555	20240405	113300	250176995	4995	4990	4995	4990	431
556	20240405	113200	248025940	4995	4995	4995	4995	1
557	20240405	113100	248020945	4995	4995	4995	4995	100
558	20240405	113000	247521445	4995	4995	4995	4995	0
559	20240405	112900	247521445	4995	4995	4995	4995	397
560	20240405	112800	245538430	4995	4995	4995	4995	0
561	20240405	112700	245538430	4995	4995	4995	4995	1
562	20240405	112600	245533435	4995	4995	4995	4995	285
563	20240405	112500	244109860	4995	4995	4995	4995	0
564	20240405	112400	244109860	4995	5000	5000	4995	128
565	20240405	112300	243470000	4995	4995	4995	4995	0
566	20240405	112200	243470000	4995	4995	4995	4995	117
567	20240405	112100	242885585	5000	5000	5000	4995	1962
568	20240405	112000	233081800	5000	4995	5000	4995	406
569	20240405	111900	231053585	5000	5000	5000	5000	100
570	20240405	111800	230553585	5000	5000	5000	5000	0
571	20240405	111700	230553585	5000	5000	5000	5000	100
572	20240405	111600	230053585	4995	4995	4995	4995	0
573	20240405	111500	230053585	4995	4995	4995	4995	357
574	20240405	111400	228270370	5000	5000	5000	5000	100
575	20240405	111300	227770370	4995	4995	4995	4995	246
576	20240405	111200	226541600	5000	5000	5000	5000	100
577	20240405	111100	226041600	4995	4995	4995	4995	0
578	20240405	111000	226041600	4995	5000	5000	4995	458
579	20240405	110900	223753390	5000	5000	5000	5000	748
580	20240405	110800	220013390	5010	5010	5010	5010	0
581	20240405	110700	220013390	5010	5010	5010	5010	100
582	20240405	110600	219512390	5000	5010	5010	5000	1606
583	20240405	110500	211482280	5010	5010	5010	5010	89
584	20240405	110400	211036390	5010	5010	5010	5010	3741
585	20240405	110300	192293980	5010	5010	5010	5010	49
586	20240405	110200	192048490	5010	5010	5010	5010	100
587	20240405	110100	191547490	5000	5010	5010	5000	378
588	20240405	110000	189657290	5010	5010	5010	5010	100
589	20240405	105900	189156290	5010	5010	5010	5010	34
590	20240405	105800	188985950	5010	5010	5010	5010	100
591	20240405	105700	188484950	5000	5000	5000	5000	357
592	20240405	105600	186699950	5010	5010	5010	5010	0
593	20240405	105500	186699950	5010	5010	5010	5010	100
594	20240405	105400	186198950	5010	5010	5010	5010	6
595	20240405	105300	186168890	5000	5010	5010	5000	1060
596	20240405	105200	180867890	5000	5000	5000	5000	358
597	20240405	105100	179077890	5010	5010	5010	5010	100
598	20240405	105000	178576890	5010	5010	5010	5010	0
599	20240405	104900	178576890	5010	5010	5010	5010	0
600	20240405	104800	178576890	5010	5000	5010	5000	457
601	20240405	104700	176290890	5010	5010	5010	5010	70
602	20240405	104600	175940190	5010	5010	5010	5010	100
603	20240405	104500	175439190	5010	5010	5010	5010	0
604	20240405	104400	175439190	5010	5010	5010	5010	100
605	20240405	104300	174938190	5000	5000	5000	5000	490
606	20240405	104200	172488190	5010	5010	5010	5010	0
607	20240405	104100	172488190	5010	5010	5010	5010	105
608	20240405	104000	171962140	5010	5010	5010	5010	0
609	20240405	103900	171962140	5010	5010	5010	5010	101
610	20240405	103800	171456130	5000	5000	5000	5000	358
611	20240405	103700	169666130	5010	5010	5010	5010	0
612	20240405	103600	169666130	5010	5010	5010	5010	100
613	20240405	103500	169165130	5010	5010	5010	5010	0
614	20240405	103400	169165130	5010	5010	5010	5000	459
615	20240405	103300	166869120	5010	5010	5010	5010	0
616	20240405	103200	166869120	5010	5010	5010	5010	100
617	20240405	103100	166368120	5010	5010	5010	5010	30
618	20240405	103000	166217820	5010	5010	5010	5010	34
619	20240405	102900	166047480	5010	5000	5010	5000	458
620	20240405	102800	163756480	5000	5000	5000	5000	98
621	20240405	102700	163266480	5000	5000	5000	5000	81
622	20240405	102600	162861480	5000	4995	5000	4995	1026
623	20240405	102500	157734750	4990	4995	4995	4990	553
624	20240405	102400	154974780	4995	4995	4995	4995	18
625	20240405	102300	154884870	4995	4995	4995	4995	0
626	20240405	102200	154884870	4995	4995	4995	4995	350
627	20240405	102100	153136620	4995	4995	4995	4995	10
628	20240405	102000	153086670	4995	4995	4995	4990	468
629	20240405	101900	150750800	4995	4995	4995	4995	10
630	20240405	101800	150700850	4995	4995	4995	4995	100
631	20240405	101700	150201350	4990	4990	4990	4990	1
632	20240405	101600	150196360	4990	4990	4990	4990	358
633	20240405	101500	148409940	4995	4995	4995	4995	100
634	20240405	101400	147910440	4990	4990	4990	4990	0
635	20240405	101300	147910440	4990	4990	4990	4990	0
636	20240405	101200	147910440	4990	4990	4990	4990	174
637	20240405	101100	147042180	4990	4990	4990	4990	357
638	20240405	101000	145260750	4995	4995	4995	4995	11
639	20240405	100900	145205805	4995	4995	4995	4995	20
640	20240405	100800	145105905	4990	4995	4995	4990	305
641	20240405	100700	143583455	4995	4995	4995	4995	0
642	20240405	100600	143583455	4995	5000	5000	4995	218
643	20240405	100500	142494045	4995	4995	4995	4995	100
644	20240405	100400	141994545	4995	4995	4995	4995	177
645	20240405	100300	141110430	4985	4985	4990	4985	21
646	20240405	100200	141005650	4995	4995	4995	4980	5208
647	20240405	100100	115043755	4995	4995	4995	4995	98
648	20240405	100000	114554245	4995	4995	4995	4995	0
649	20240405	095900	114554245	4995	4995	4995	4995	100
650	20240405	095800	114054745	5000	5000	5000	5000	10
651	20240405	095700	114004745	4995	4995	4995	4995	472
652	20240405	095600	111647105	5000	5000	5000	5000	200
653	20240405	095500	110647105	4995	4995	4995	4995	0
654	20240405	095400	110647105	4995	4995	4995	4995	31
655	20240405	095300	110492260	4995	4995	4995	4990	559
656	20240405	095200	107701840	4995	4995	4995	4995	100
657	20240405	095100	107202340	4990	4990	4990	4990	0
658	20240405	095000	107202340	4990	4990	4990	4990	0
659	20240405	094900	107202340	4990	4985	4990	4985	201
660	20240405	094800	106199920	4985	4990	4990	4985	245
661	20240405	094700	104978585	4990	4990	4990	4990	203
662	20240405	094600	103965615	4990	4990	4990	4990	1
663	20240405	094500	103960625	4990	4990	4990	4990	100
664	20240405	094400	103461625	4990	5000	5000	4980	6299
665	20240405	094300	72039275	5010	5010	5010	5010	2
666	20240405	094200	72029255	5010	5000	5010	5000	160
667	20240405	094100	71228255	5000	5010	5010	5000	28
668	20240405	094000	71088235	5010	5000	5010	5000	131
669	20240405	093900	70432155	5010	5010	5010	5010	421
670	20240405	093800	68322945	5020	5020	5020	5020	0
671	20240405	093700	68322945	5020	5020	5020	5010	148
672	20240405	093600	67580285	5000	5000	5000	5000	0
673	20240405	093500	67580285	5000	5000	5000	5000	358
674	20240405	093400	65790285	5000	5000	5000	5000	0
675	20240405	093300	65790285	5000	5000	5000	5000	0
676	20240405	093200	65790285	5000	5000	5000	5000	0
677	20240405	093100	65790285	5000	5020	5020	4995	6341
678	20240405	093000	34082780	5020	5020	5020	5010	479
679	20240405	092900	31681780	5020	5020	5020	5020	0
680	20240405	092800	31681780	5020	5020	5020	5020	100
681	20240405	092700	31179780	5010	5010	5010	5010	522
682	20240405	092600	28564560	5010	5010	5010	5010	100
683	20240405	092500	28063560	5000	5000	5000	5000	358
684	20240405	092400	26273560	5000	5000	5000	5000	0
685	20240405	092300	26273560	5000	5010	5010	5000	108
686	20240405	092200	25732550	5010	5010	5010	5010	5
687	20240405	092100	25707500	5000	5010	5010	5000	458
688	20240405	092000	23416500	5010	5010	5010	5010	154
689	20240405	091900	22644960	5010	5010	5010	5010	0
690	20240405	091800	22644960	5010	5010	5010	5010	100
691	20240405	091700	22143960	5000	5000	5000	5000	24
692	20240405	091600	22023960	5000	5010	5010	5000	457
693	20240405	091500	19737960	5000	5000	5000	5000	0
694	20240405	091400	19737960	5000	5010	5010	5000	101
695	20240405	091300	19231960	5010	5010	5010	5010	0
696	20240405	091200	19231960	5010	5010	5010	5010	0
697	20240405	091100	19231960	5010	5010	5010	5010	100
698	20240405	091000	18730960	5010	5010	5010	5010	8
699	20240405	090900	18690880	5010	5010	5010	5010	100
700	20240405	090800	18189880	5010	5010	5010	5010	0
701	20240405	090700	18189880	5010	5010	5010	5010	100
702	20240405	090600	17688880	5010	5010	5010	5010	0
703	20240405	090500	17688880	5010	5010	5010	5010	37
704	20240405	090400	17503510	5010	5010	5010	5010	100
705	20240405	090300	17002510	5000	5010	5010	5000	307
706	20240405	090200	15465090	5010	5010	5010	5010	100
707	20240405	090100	14964090	5000	5000	5000	5000	200
708	20240405	090000	13964090	4990	5020	5020	4990	2789