KissMeData/434190/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205700	19797045	5000	5000	5000	5000	21
3	20240408	205600	19797045	5000	5000	5000	5000	0
4	20240408	205500	19797045	5000	5000	5000	5000	0
5	20240408	205400	19797045	5000	5000	5000	5000	0
6	20240408	205300	19797045	5000	5000	5000	5000	0
7	20240408	205200	19797045	5000	5000	5000	5000	0
8	20240408	205100	19797045	5000	5000	5000	5000	0
9	20240408	205000	19797045	5000	5000	5000	5000	0
10	20240408	204900	19797045	5000	5000	5000	5000	0
11	20240408	204800	19797045	5000	5000	5000	5000	0
12	20240408	204700	19797045	5000	5000	5000	5000	0
13	20240408	204600	19797045	5000	5000	5000	5000	0
14	20240408	204500	19797045	5000	5000	5000	5000	0
15	20240408	204400	19797045	5000	5000	5000	5000	0
16	20240408	204300	19797045	5000	5000	5000	5000	0
17	20240408	204200	19797045	5000	5000	5000	5000	0
18	20240408	204100	19797045	5000	5000	5000	5000	0
19	20240408	204000	19797045	5000	5000	5000	5000	0
20	20240408	203900	19797045	5000	5000	5000	5000	0
21	20240408	203800	19797045	5000	5000	5000	5000	0
22	20240408	203700	19797045	5000	5000	5000	5000	0
23	20240408	203600	19797045	5000	5000	5000	5000	0
24	20240408	203500	19797045	5000	5000	5000	5000	0
25	20240408	203400	19797045	5000	5000	5000	5000	0
26	20240408	203300	19797045	5000	5000	5000	5000	0
27	20240408	203200	19797045	5000	5000	5000	5000	0
28	20240408	203100	19797045	5000	5000	5000	5000	0
29	20240408	203000	19797045	5000	5000	5000	5000	0
30	20240408	202900	19797045	5000	5000	5000	5000	0
31	20240408	202800	19797045	5000	5000	5000	5000	0
32	20240408	202700	19797045	5000	5000	5000	5000	21
33	20240408	202600	19797045	5000	5000	5000	5000	0
34	20240408	202500	19797045	5000	5000	5000	5000	0
35	20240408	202400	19797045	5000	5000	5000	5000	0
36	20240408	202300	19797045	5000	5000	5000	5000	0
37	20240408	202200	19797045	5000	5000	5000	5000	0
38	20240408	202100	19797045	5000	5000	5000	5000	0
39	20240408	202000	19797045	5000	5000	5000	5000	0
40	20240408	201900	19797045	5000	5000	5000	5000	0
41	20240408	201800	19797045	5000	5000	5000	5000	0
42	20240408	201700	19797045	5000	5000	5000	5000	0
43	20240408	201600	19797045	5000	5000	5000	5000	0
44	20240408	201500	19797045	5000	5000	5000	5000	0
45	20240408	201400	19797045	5000	5000	5000	5000	0
46	20240408	201300	19797045	5000	5000	5000	5000	0
47	20240408	201200	19797045	5000	5000	5000	5000	0
48	20240408	201100	19797045	5000	5000	5000	5000	0
49	20240408	201000	19797045	5000	5000	5000	5000	0
50	20240408	200900	19797045	5000	5000	5000	5000	0
51	20240408	200800	19797045	5000	5000	5000	5000	0
52	20240408	200700	19797045	5000	5000	5000	5000	0
53	20240408	200600	19797045	5000	5000	5000	5000	0
54	20240408	200500	19797045	5000	5000	5000	5000	0
55	20240408	200400	19797045	5000	5000	5000	5000	0
56	20240408	200300	19797045	5000	5000	5000	5000	0
57	20240408	200200	19797045	5000	5000	5000	5000	0
58	20240408	200100	19797045	5000	5000	5000	5000	0
59	20240408	200000	19797045	5000	5000	5000	5000	0
60	20240408	195900	19797045	5000	5000	5000	5000	0
61	20240408	195800	19797045	5000	5000	5000	5000	0
62	20240408	195700	19797045	5000	5000	5000	5000	21
63	20240408	195600	19797045	5000	5000	5000	5000	0
64	20240408	195500	19797045	5000	5000	5000	5000	0
65	20240408	195400	19797045	5000	5000	5000	5000	0
66	20240408	195300	19797045	5000	5000	5000	5000	0
67	20240408	195200	19797045	5000	5000	5000	5000	0
68	20240408	195100	19797045	5000	5000	5000	5000	0
69	20240408	195000	19797045	5000	5000	5000	5000	0
70	20240408	194900	19797045	5000	5000	5000	5000	0
71	20240408	194800	19797045	5000	5000	5000	5000	0
72	20240408	194700	19797045	5000	5000	5000	5000	0
73	20240408	194600	19797045	5000	5000	5000	5000	0
74	20240408	194500	19797045	5000	5000	5000	5000	0
75	20240408	194400	19797045	5000	5000	5000	5000	0
76	20240408	194300	19797045	5000	5000	5000	5000	0
77	20240408	194200	19797045	5000	5000	5000	5000	0
78	20240408	194100	19797045	5000	5000	5000	5000	0
79	20240408	194000	19797045	5000	5000	5000	5000	0
80	20240408	193900	19797045	5000	5000	5000	5000	0
81	20240408	193800	19797045	5000	5000	5000	5000	0
82	20240408	193700	19797045	5000	5000	5000	5000	0
83	20240408	193600	19797045	5000	5000	5000	5000	0
84	20240408	193500	19797045	5000	5000	5000	5000	0
85	20240408	193400	19797045	5000	5000	5000	5000	0
86	20240408	193300	19797045	5000	5000	5000	5000	0
87	20240408	193200	19797045	5000	5000	5000	5000	0
88	20240408	193100	19797045	5000	5000	5000	5000	0
89	20240408	193000	19797045	5000	5000	5000	5000	0
90	20240408	192900	19797045	5000	5000	5000	5000	0
91	20240408	192800	19797045	5000	5000	5000	5000	0
92	20240408	192700	19797045	5000	5000	5000	5000	21
93	20240408	192600	19797045	5000	5000	5000	5000	0
94	20240408	192500	19797045	5000	5000	5000	5000	0
95	20240408	192400	19797045	5000	5000	5000	5000	0
96	20240408	192300	19797045	5000	5000	5000	5000	0
97	20240408	192200	19797045	5000	5000	5000	5000	0
98	20240408	192100	19797045	5000	5000	5000	5000	0
99	20240408	192000	19797045	5000	5000	5000	5000	0
100	20240408	191900	19797045	5000	5000	5000	5000	0
101	20240408	191800	19797045	5000	5000	5000	5000	0
102	20240408	191700	19797045	5000	5000	5000	5000	0
103	20240408	191600	19797045	5000	5000	5000	5000	0
104	20240408	191500	19797045	5000	5000	5000	5000	0
105	20240408	191400	19797045	5000	5000	5000	5000	0
106	20240408	191300	19797045	5000	5000	5000	5000	0
107	20240408	191200	19797045	5000	5000	5000	5000	0
108	20240408	191100	19797045	5000	5000	5000	5000	0
109	20240408	191000	19797045	5000	5000	5000	5000	0
110	20240408	190900	19797045	5000	5000	5000	5000	0
111	20240408	190800	19797045	5000	5000	5000	5000	0
112	20240408	190700	19797045	5000	5000	5000	5000	0
113	20240408	190600	19797045	5000	5000	5000	5000	0
114	20240408	190500	19797045	5000	5000	5000	5000	0
115	20240408	190400	19797045	5000	5000	5000	5000	0
116	20240408	190300	19797045	5000	5000	5000	5000	0
117	20240408	190200	19797045	5000	5000	5000	5000	0
118	20240408	190100	19797045	5000	5000	5000	5000	0
119	20240408	190000	19797045	5000	5000	5000	5000	0
120	20240408	185900	19797045	5000	5000	5000	5000	0
121	20240408	185800	19797045	5000	5000	5000	5000	0
122	20240408	185700	19797045	5000	5000	5000	5000	21
123	20240408	185600	19797045	5000	5000	5000	5000	0
124	20240408	185500	19797045	5000	5000	5000	5000	0
125	20240408	185400	19797045	5000	5000	5000	5000	0
126	20240408	185300	19797045	5000	5000	5000	5000	0
127	20240408	185200	19797045	5000	5000	5000	5000	0
128	20240408	185100	19797045	5000	5000	5000	5000	0
129	20240408	185000	19797045	5000	5000	5000	5000	0
130	20240408	184900	19797045	5000	5000	5000	5000	0
131	20240408	184800	19797045	5000	5000	5000	5000	0
132	20240408	184700	19797045	5000	5000	5000	5000	0
133	20240408	184600	19797045	5000	5000	5000	5000	0
134	20240408	184500	19797045	5000	5000	5000	5000	0
135	20240408	184400	19797045	5000	5000	5000	5000	0
136	20240408	184300	19797045	5000	5000	5000	5000	0
137	20240408	184200	19797045	5000	5000	5000	5000	0
138	20240408	184100	19797045	5000	5000	5000	5000	0
139	20240408	184000	19797045	5000	5000	5000	5000	0
140	20240408	183900	19797045	5000	5000	5000	5000	0
141	20240408	183800	19797045	5000	5000	5000	5000	0
142	20240408	183700	19797045	5000	5000	5000	5000	0
143	20240408	183600	19797045	5000	5000	5000	5000	0
144	20240408	183500	19797045	5000	5000	5000	5000	0
145	20240408	183400	19797045	5000	5000	5000	5000	0
146	20240408	183300	19797045	5000	5000	5000	5000	0
147	20240408	183200	19797045	5000	5000	5000	5000	0
148	20240408	183100	19797045	5000	5000	5000	5000	0
149	20240408	183000	19797045	5000	5000	5000	5000	0
150	20240408	182900	19797045	5000	5000	5000	5000	0
151	20240408	182800	19797045	5000	5000	5000	5000	0
152	20240408	182700	19797045	5000	5000	5000	5000	21
153	20240408	182600	19797045	5000	5000	5000	5000	0
154	20240408	182500	19797045	5000	5000	5000	5000	0
155	20240408	182400	19797045	5000	5000	5000	5000	0
156	20240408	182300	19797045	5000	5000	5000	5000	0
157	20240408	182200	19797045	5000	5000	5000	5000	0
158	20240408	182100	19797045	5000	5000	5000	5000	0
159	20240408	182000	19797045	5000	5000	5000	5000	0
160	20240408	181900	19797045	5000	5000	5000	5000	0
161	20240408	181800	19797045	5000	5000	5000	5000	0
162	20240408	181700	19797045	5000	5000	5000	5000	0
163	20240408	181600	19797045	5000	5000	5000	5000	0
164	20240408	181500	19797045	5000	5000	5000	5000	0
165	20240408	181400	19797045	5000	5000	5000	5000	0
166	20240408	181300	19797045	5000	5000	5000	5000	0
167	20240408	181200	19797045	5000	5000	5000	5000	0
168	20240408	181100	19797045	5000	5000	5000	5000	0
169	20240408	181000	19797045	5000	5000	5000	5000	0
170	20240408	180900	19797045	5000	5000	5000	5000	0
171	20240408	180800	19797045	5000	5000	5000	5000	0
172	20240408	180700	19797045	5000	5000	5000	5000	0
173	20240408	180600	19797045	5000	5000	5000	5000	0
174	20240408	180500	19797045	5000	5000	5000	5000	0
175	20240408	180400	19797045	5000	5000	5000	5000	0
176	20240408	180300	19797045	5000	5000	5000	5000	0
177	20240408	180200	19797045	5000	5000	5000	5000	0
178	20240408	180100	19797045	5000	5000	5000	5000	0
179	20240408	180000	19797045	5000	5000	5000	5000	0
180	20240408	175900	19797045	5000	5000	5000	5000	0
181	20240408	175800	19797045	5000	5000	5000	5000	0
182	20240408	175700	19797045	5000	5000	5000	5000	21
183	20240408	175600	19797045	5000	5000	5000	5000	0
184	20240408	175500	19797045	5000	5000	5000	5000	0
185	20240408	175400	19797045	5000	5000	5000	5000	0
186	20240408	175300	19797045	5000	5000	5000	5000	0
187	20240408	175200	19797045	5000	5000	5000	5000	0
188	20240408	175100	19797045	5000	5000	5000	5000	0
189	20240408	175000	19797045	5000	5000	5000	5000	0
190	20240408	174900	19797045	5000	5000	5000	5000	0
191	20240408	174800	19797045	5000	5000	5000	5000	0
192	20240408	174700	19797045	5000	5000	5000	5000	0
193	20240408	174600	19797045	5000	5000	5000	5000	0
194	20240408	174500	19797045	5000	5000	5000	5000	0
195	20240408	174400	19797045	5000	5000	5000	5000	0
196	20240408	174300	19797045	5000	5000	5000	5000	0
197	20240408	174200	19797045	5000	5000	5000	5000	0
198	20240408	174100	19797045	5000	5000	5000	5000	0
199	20240408	174000	19797045	5000	5000	5000	5000	0
200	20240408	173900	19797045	5000	5000	5000	5000	0
201	20240408	173800	19797045	5000	5000	5000	5000	0
202	20240408	173700	19797045	5000	5000	5000	5000	0
203	20240408	173600	19797045	5000	5000	5000	5000	0
204	20240408	173500	19797045	5000	5000	5000	5000	0
205	20240408	173400	19797045	5000	5000	5000	5000	0
206	20240408	173300	19797045	5000	5000	5000	5000	0
207	20240408	173200	19797045	5000	5000	5000	5000	0
208	20240408	173100	19797045	5000	5000	5000	5000	0
209	20240408	173000	19797045	5000	5000	5000	5000	0
210	20240408	172900	19797045	5000	5000	5000	5000	0
211	20240408	172800	19797045	5000	5000	5000	5000	0
212	20240408	172700	19797045	5000	5000	5000	5000	21
213	20240408	172600	19797045	5000	5000	5000	5000	0
214	20240408	172500	19797045	5000	5000	5000	5000	0
215	20240408	172400	19797045	5000	5000	5000	5000	0
216	20240408	172300	19797045	5000	5000	5000	5000	0
217	20240408	172200	19797045	5000	5000	5000	5000	0
218	20240408	172100	19797045	5000	5000	5000	5000	0
219	20240408	172000	19797045	5000	5000	5000	5000	0
220	20240408	171900	19797045	5000	5000	5000	5000	0
221	20240408	171800	19797045	5000	5000	5000	5000	0
222	20240408	171700	19797045	5000	5000	5000	5000	0
223	20240408	171600	19797045	5000	5000	5000	5000	0
224	20240408	171500	19797045	5000	5000	5000	5000	0
225	20240408	171400	19797045	5000	5000	5000	5000	0
226	20240408	171300	19797045	5000	5000	5000	5000	0
227	20240408	171200	19797045	5000	5000	5000	5000	0
228	20240408	171100	19797045	5000	5000	5000	5000	0
229	20240408	171000	19797045	5000	5000	5000	5000	0
230	20240408	170900	19797045	5000	5000	5000	5000	0
231	20240408	170800	19797045	5000	5000	5000	5000	0
232	20240408	170700	19797045	5000	5000	5000	5000	0
233	20240408	170600	19797045	5000	5000	5000	5000	0
234	20240408	170500	19797045	5000	5000	5000	5000	0
235	20240408	170400	19797045	5000	5000	5000	5000	0
236	20240408	170300	19797045	5000	5000	5000	5000	0
237	20240408	170200	19797045	5000	5000	5000	5000	0
238	20240408	170100	19797045	5000	5000	5000	5000	0
239	20240408	170000	19797045	5000	5000	5000	5000	0
240	20240408	165900	19797045	5000	5000	5000	5000	0
241	20240408	165800	19797045	5000	5000	5000	5000	0
242	20240408	165700	19797045	5000	5000	5000	5000	21
243	20240408	165600	19797045	5000	5000	5000	5000	0
244	20240408	165500	19797045	5000	5000	5000	5000	0
245	20240408	165400	19797045	5000	5000	5000	5000	0
246	20240408	165300	19797045	5000	5000	5000	5000	0
247	20240408	165200	19797045	5000	5000	5000	5000	0
248	20240408	165100	19797045	5000	5000	5000	5000	0
249	20240408	165000	19797045	5000	5000	5000	5000	0
250	20240408	164900	19797045	5000	5000	5000	5000	0
251	20240408	164800	19797045	5000	5000	5000	5000	0
252	20240408	164700	19797045	5000	5000	5000	5000	0
253	20240408	164600	19797045	5000	5000	5000	5000	0
254	20240408	164500	19797045	5000	5000	5000	5000	0
255	20240408	164400	19797045	5000	5000	5000	5000	0
256	20240408	164300	19797045	5000	5000	5000	5000	0
257	20240408	164200	19797045	5000	5000	5000	5000	0
258	20240408	164100	19797045	5000	5000	5000	5000	0
259	20240408	164000	19797045	5000	5000	5000	5000	0
260	20240408	163900	19797045	5000	5000	5000	5000	0
261	20240408	163800	19797045	5000	5000	5000	5000	0
262	20240408	163700	19797045	5000	5000	5000	5000	0
263	20240408	163600	19797045	5000	5000	5000	5000	0
264	20240408	163500	19797045	5000	5000	5000	5000	0
265	20240408	163400	19797045	5000	5000	5000	5000	0
266	20240408	163300	19797045	5000	5000	5000	5000	0
267	20240408	163200	19797045	5000	5000	5000	5000	0
268	20240408	163100	19797045	5000	5000	5000	5000	0
269	20240408	163000	19797045	5000	5000	5000	5000	0
270	20240408	162900	19797045	5000	5000	5000	5000	0
271	20240408	162800	19797045	5000	5000	5000	5000	0
272	20240408	162700	19797045	5000	5000	5000	5000	21
273	20240408	162600	19797045	5000	5000	5000	5000	0
274	20240408	162500	19797045	5000	5000	5000	5000	0
275	20240408	162400	19797045	5000	5000	5000	5000	0
276	20240408	162300	19797045	5000	5000	5000	5000	0
277	20240408	162200	19797045	5000	5000	5000	5000	0
278	20240408	162100	19797045	5000	5000	5000	5000	0
279	20240408	162000	19797045	5000	5000	5000	5000	0
280	20240408	161900	19797045	5000	5000	5000	5000	0
281	20240408	161800	19797045	5000	5000	5000	5000	0
282	20240408	161700	19797045	5000	5000	5000	5000	0
283	20240408	161600	19797045	5000	5000	5000	5000	0
284	20240408	161500	19797045	5000	5000	5000	5000	0
285	20240408	161400	19797045	5000	5000	5000	5000	0
286	20240408	161300	19797045	5000	5000	5000	5000	0
287	20240408	161200	19797045	5000	5000	5000	5000	0
288	20240408	161100	19797045	5000	5000	5000	5000	0
289	20240408	161000	19797045	5000	5000	5000	5000	0
290	20240408	160900	19797045	5000	5000	5000	5000	0
291	20240408	160800	19797045	5000	5000	5000	5000	0
292	20240408	160700	19797045	5000	5000	5000	5000	0
293	20240408	160600	19797045	5000	5000	5000	5000	0
294	20240408	160500	19797045	5000	5000	5000	5000	0
295	20240408	160400	19797045	5000	5000	5000	5000	0
296	20240408	160300	19797045	5000	5000	5000	5000	0
297	20240408	160200	19797045	5000	5000	5000	5000	0
298	20240408	160100	19797045	5000	5000	5000	5000	0
299	20240408	160000	19797045	5000	5000	5000	5000	0
300	20240408	155900	19797045	5000	5000	5000	5000	0
301	20240408	155800	19797045	5000	5000	5000	5000	0
302	20240408	155700	19797045	5000	5000	5000	5000	21
303	20240408	155600	19797045	5000	5000	5000	5000	0
304	20240408	155500	19797045	5000	5000	5000	5000	0
305	20240408	155400	19797045	5000	5000	5000	5000	0
306	20240408	155300	19797045	5000	5000	5000	5000	0
307	20240408	155200	19797045	5000	5000	5000	5000	0
308	20240408	155100	19797045	5000	5000	5000	5000	0
309	20240408	155000	19797045	5000	5000	5000	5000	0
310	20240408	154900	19797045	5000	5000	5000	5000	0
311	20240408	154800	19797045	5000	5000	5000	5000	0
312	20240408	154700	19797045	5000	5000	5000	5000	0
313	20240408	154600	19797045	5000	5000	5000	5000	0
314	20240408	154500	19797045	5000	5000	5000	5000	0
315	20240408	154400	19797045	5000	5000	5000	5000	0
316	20240408	154300	19797045	5000	5000	5000	5000	0
317	20240408	154200	19797045	5000	5000	5000	5000	0
318	20240408	154100	19797045	5000	5000	5000	5000	0
319	20240408	154000	19797045	5000	5000	5000	5000	0
320	20240408	153900	19797045	5000	5000	5000	5000	0
321	20240408	153800	19797045	5000	5000	5000	5000	0
322	20240408	153700	19797045	5000	5000	5000	5000	0
323	20240408	153600	19797045	5000	5000	5000	5000	0
324	20240408	153500	19797045	5000	5000	5000	5000	0
325	20240408	153400	19797045	5000	5000	5000	5000	0
326	20240408	153300	19797045	5000	5000	5000	5000	0
327	20240408	153200	19797045	5000	5000	5000	5000	0
328	20240408	153100	19797045	5000	5000	5000	5000	0
329	20240408	153000	19797045	5000	5000	5000	5000	21
330	20240408	152900	19692045	5090	5090	5090	5090	0
331	20240408	152800	19692045	5090	5090	5090	5090	0
332	20240408	152700	19692045	5090	5090	5090	5090	0
333	20240408	152600	19692045	5090	5090	5090	5090	0
334	20240408	152500	19692045	5090	5090	5090	5090	0
335	20240408	152400	19692045	5090	5090	5090	5090	0
336	20240408	152300	19692045	5090	5090	5090	5090	0
337	20240408	152200	19692045	5090	5090	5090	5090	0
338	20240408	152100	19692045	5090	5090	5090	5090	0
339	20240408	152000	19692045	5090	5090	5090	5090	0
340	20240408	151900	19692045	5090	5090	5090	5090	0
341	20240408	151800	19692045	5090	5090	5090	5090	0
342	20240408	151700	19692045	5090	5090	5090	5090	0
343	20240408	151600	19692045	5090	5090	5090	5090	0
344	20240408	151500	19692045	5090	5090	5090	5090	0
345	20240408	151400	19692045	5090	5090	5090	5090	0
346	20240408	151300	19692045	5090	5090	5090	5090	0
347	20240408	151200	19692045	5090	5090	5090	5090	0
348	20240408	151100	19692045	5090	5090	5090	5090	0
349	20240408	151000	19692045	5090	5090	5090	5090	0
350	20240408	150900	19692045	5090	5090	5090	5090	0
351	20240408	150800	19692045	5090	5090	5090	5090	0
352	20240408	150700	19692045	5090	5090	5090	5090	0
353	20240408	150600	19692045	5090	5090	5090	5090	0
354	20240408	150500	19692045	5090	5090	5090	5090	0
355	20240408	150400	19692045	5090	5090	5090	5090	0
356	20240408	150300	19692045	5090	5090	5090	5090	0
357	20240408	150200	19692045	5090	5090	5090	5090	0
358	20240408	150100	19692045	5090	5090	5090	5090	0
359	20240408	150000	19692045	5090	5090	5090	5090	10
360	20240408	145900	19641145	5090	5090	5090	5090	2
361	20240408	145800	19630965	5090	5090	5090	5090	0
362	20240408	145700	19630965	5090	5090	5090	5090	0
363	20240408	145600	19630965	5090	5090	5090	5090	0
364	20240408	145500	19630965	5090	5090	5090	5090	0
365	20240408	145400	19630965	5090	5090	5090	5090	0
366	20240408	145300	19630965	5090	5090	5090	5090	0
367	20240408	145200	19630965	5090	5090	5090	5090	0
368	20240408	145100	19630965	5090	5090	5090	5090	10
369	20240408	145000	19580065	5090	5090	5090	5090	2
370	20240408	144900	19569885	5090	5090	5090	5090	0
371	20240408	144800	19569885	5090	5090	5090	5090	0
372	20240408	144700	19569885	5090	5090	5090	5090	0
373	20240408	144600	19569885	5090	5090	5090	5090	0
374	20240408	144500	19569885	5090	5090	5090	5090	0
375	20240408	144400	19569885	5090	5090	5090	5090	0
376	20240408	144300	19569885	5090	5090	5090	5090	0
377	20240408	144200	19569885	5090	5090	5090	5090	10
378	20240408	144100	19518985	5090	5090	5090	5090	2
379	20240408	144000	19508805	5090	5090	5090	5090	0
380	20240408	143900	19508805	5090	5090	5090	5090	0
381	20240408	143800	19508805	5090	5090	5090	5090	15
382	20240408	143700	19432455	5090	5090	5090	5090	0
383	20240408	143600	19432455	5090	5090	5090	5090	0
384	20240408	143500	19432455	5090	5090	5090	5090	0
385	20240408	143400	19432455	5090	5090	5090	5090	0
386	20240408	143300	19432455	5090	5090	5090	5090	11
387	20240408	143200	19376465	5090	5090	5090	5090	2
388	20240408	143100	19366285	5090	5090	5090	5090	0
389	20240408	143000	19366285	5090	5090	5090	5090	0
390	20240408	142900	19366285	5090	5090	5090	5090	0
391	20240408	142800	19366285	5090	5090	5090	5090	0
392	20240408	142700	19366285	5090	5090	5090	5090	0
393	20240408	142600	19366285	5090	5090	5090	5090	0
394	20240408	142500	19366285	5090	5090	5090	5090	0
395	20240408	142400	19366285	5090	5090	5090	5090	10
396	20240408	142300	19315385	5090	5090	5090	5090	2
397	20240408	142200	19305205	4990	4990	4990	4990	0
398	20240408	142100	19305205	4990	4990	4990	4990	0
399	20240408	142000	19305205	4990	4990	4990	4990	0
400	20240408	141900	19305205	4990	4990	4990	4990	0
401	20240408	141800	19305205	4990	4990	4990	4990	0
402	20240408	141700	19305205	4990	4990	4990	4990	0
403	20240408	141600	19305205	4990	4990	4990	4990	1
404	20240408	141500	19300215	5090	5090	5090	5090	10
405	20240408	141400	19249315	5090	5090	5090	5090	2
406	20240408	141300	19239135	4990	4990	4990	4990	0
407	20240408	141200	19239135	4990	4990	4990	4990	0
408	20240408	141100	19239135	4990	4990	4990	4990	0
409	20240408	141000	19239135	4990	4990	4990	4990	0
410	20240408	140900	19239135	4990	4990	4990	4990	0
411	20240408	140800	19239135	4990	4990	4990	4990	0
412	20240408	140700	19239135	4990	4990	4990	4990	0
413	20240408	140600	19239135	4990	5000	5000	4990	12
414	20240408	140500	19179165	5040	5040	5040	5040	4
415	20240408	140400	19159005	5000	5000	5000	5000	0
416	20240408	140300	19159005	5000	5000	5000	5000	2
417	20240408	140200	19149005	5040	5040	5040	5040	4
418	20240408	140100	19128845	5000	5000	5000	5000	0
419	20240408	140000	19128845	5000	5000	5000	5000	0
420	20240408	135900	19128845	5000	5000	5000	5000	0
421	20240408	135800	19128845	5000	5090	5090	5000	1380
422	20240408	135700	12213215	5100	5100	5100	5100	2
423	20240408	135600	12203015	5100	5100	5100	5100	2
424	20240408	135500	12192815	5100	5100	5100	5100	0
425	20240408	135400	12192815	5100	5100	5100	5100	2
426	20240408	135300	12182615	5100	5100	5100	5100	0
427	20240408	135200	12182615	5100	5200	5200	5100	18
428	20240408	135100	12090215	5200	5200	5200	5200	5
429	20240408	135000	12064215	5200	5200	5200	5200	0
430	20240408	134900	12064215	5200	5200	5200	5200	0
431	20240408	134800	12064215	5200	5200	5200	5200	0
432	20240408	134700	12064215	5200	5200	5200	5200	0
433	20240408	134600	12064215	5200	5200	5200	5200	0
434	20240408	134500	12064215	5200	5200	5200	5200	0
435	20240408	134400	12064215	5200	5200	5200	5200	10
436	20240408	134300	12012215	5200	5200	5200	5200	0
437	20240408	134200	12012215	5200	5200	5200	5200	0
438	20240408	134100	12012215	5200	5200	5200	5200	0
439	20240408	134000	12012215	5200	5200	5200	5200	0
440	20240408	133900	12012215	5200	5200	5200	5200	0
441	20240408	133800	12012215	5200	5200	5200	5200	0
442	20240408	133700	12012215	5200	5200	5200	5200	6
443	20240408	133600	11981015	5200	5200	5200	5200	3
444	20240408	133500	11965415	5150	5150	5150	5150	0
445	20240408	133400	11965415	5150	5150	5150	5150	0
446	20240408	133300	11965415	5150	5150	5150	5150	1
447	20240408	133200	11960265	5200	5200	5200	5200	0
448	20240408	133100	11960265	5200	5200	5200	5200	0
449	20240408	133000	11960265	5200	5200	5200	5200	0
450	20240408	132900	11960265	5200	5210	5210	5200	4
451	20240408	132800	11939445	5210	5210	5210	5210	8
452	20240408	132700	11897765	5220	5220	5220	5220	0
453	20240408	132600	11897765	5220	5220	5220	5220	0
454	20240408	132500	11897765	5220	5220	5220	5220	0
455	20240408	132400	11897765	5220	5220	5220	5220	0
456	20240408	132300	11897765	5220	5220	5220	5220	0
457	20240408	132200	11897765	5220	5220	5220	5220	0
458	20240408	132100	11897765	5220	5220	5220	5220	0
459	20240408	132000	11897765	5220	5220	5220	5220	13
460	20240408	131900	11829905	5220	5220	5220	5220	0
461	20240408	131800	11829905	5220	5220	5220	5220	0
462	20240408	131700	11829905	5220	5220	5220	5220	0
463	20240408	131600	11829905	5220	5220	5220	5220	0
464	20240408	131500	11829905	5220	5220	5220	5220	0
465	20240408	131400	11829905	5220	5220	5220	5220	0
466	20240408	131300	11829905	5220	5220	5220	5220	0
467	20240408	131200	11829905	5220	5220	5220	5220	0
468	20240408	131100	11829905	5220	5220	5220	5220	0
469	20240408	131000	11829905	5220	5220	5220	5220	9
470	20240408	130900	11782925	5200	5200	5200	5200	0
471	20240408	130800	11782925	5200	5200	5200	5200	6
472	20240408	130700	11751725	5240	5240	5240	5240	0
473	20240408	130600	11751725	5240	5240	5240	5240	0
474	20240408	130500	11751725	5240	5240	5240	5240	0
475	20240408	130400	11751725	5240	5240	5240	5240	0
476	20240408	130300	11751725	5240	5240	5240	5240	0
477	20240408	130200	11751725	5240	5240	5240	5240	0
478	20240408	130100	11751725	5240	5240	5240	5240	2
479	20240408	130000	11741245	5240	5240	5240	5240	12
480	20240408	125900	11678365	5180	5180	5180	5180	0
481	20240408	125800	11678365	5180	5180	5180	5180	0
482	20240408	125700	11678365	5180	5180	5180	5180	0
483	20240408	125600	11678365	5180	5180	5180	5180	0
484	20240408	125500	11678365	5180	5180	5180	5180	0
485	20240408	125400	11678365	5180	5180	5180	5180	0
486	20240408	125300	11678365	5180	5180	5180	5180	0
487	20240408	125200	11678365	5180	5180	5180	5180	0
488	20240408	125100	11678365	5180	5180	5180	5180	0
489	20240408	125000	11678365	5180	5190	5190	5180	10
490	20240408	124900	11626485	5200	5200	5200	5200	0
491	20240408	124800	11626485	5200	5200	5200	5200	0
492	20240408	124700	11626485	5200	5200	5200	5200	0
493	20240408	124600	11626485	5200	5200	5200	5200	0
494	20240408	124500	11626485	5200	5200	5200	5200	0
495	20240408	124400	11626485	5200	5200	5200	5200	0
496	20240408	124300	11626485	5200	5200	5200	5200	0
497	20240408	124200	11626485	5200	5210	5210	5200	12
498	20240408	124100	11564045	5170	5170	5170	5170	0
499	20240408	124000	11564045	5170	5170	5170	5170	0
500	20240408	123900	11564045	5170	5170	5170	5170	0
501	20240408	123800	11564045	5170	5170	5170	5170	0
502	20240408	123700	11564045	5170	5170	5170	5170	0
503	20240408	123600	11564045	5170	5170	5170	5170	0
504	20240408	123500	11564045	5170	5170	5170	5170	0
505	20240408	123400	11564045	5170	5170	5170	5170	0
506	20240408	123300	11564045	5170	5180	5180	5170	10
507	20240408	123200	11512285	5090	5090	5090	5090	0
508	20240408	123100	11512285	5090	5090	5090	5090	0
509	20240408	123000	11512285	5090	5090	5090	5090	0
510	20240408	122900	11512285	5090	5090	5090	5090	0
511	20240408	122800	11512285	5090	5090	5090	5090	0
512	20240408	122700	11512285	5090	5090	5090	5090	0
513	20240408	122600	11512285	5090	5120	5120	5090	50
514	20240408	122500	11257535	5190	5190	5190	5190	0
515	20240408	122400	11257535	5190	5190	5190	5190	0
516	20240408	122300	11257535	5190	5190	5190	5190	0
517	20240408	122200	11257535	5190	5190	5190	5190	0
518	20240408	122100	11257535	5190	5190	5190	5190	0
519	20240408	122000	11257535	5190	5190	5190	5190	0
520	20240408	121900	11257535	5190	5200	5200	5190	4
521	20240408	121800	11236755	5210	5210	5210	5210	0
522	20240408	121700	11236755	5210	5210	5210	5210	0
523	20240408	121600	11236755	5210	5250	5250	5210	11
524	20240408	121500	11179175	5270	5270	5270	5270	4
525	20240408	121400	11158095	5290	5290	5290	5290	0
526	20240408	121300	11158095	5290	5290	5290	5290	6
527	20240408	121200	11126355	5290	5290	5290	5290	4
528	20240408	121100	11105195	5200	5200	5200	5200	0
529	20240408	121000	11105195	5200	5200	5200	5200	0
530	20240408	120900	11105195	5200	5200	5200	5200	0
531	20240408	120800	11105195	5200	5200	5200	5200	0
532	20240408	120700	11105195	5200	5200	5200	5200	0
533	20240408	120600	11105195	5200	5200	5200	5200	8
534	20240408	120500	11063595	5200	5200	5200	5200	2
535	20240408	120400	11053195	5090	5090	5090	5090	0
536	20240408	120300	11053195	5090	5090	5090	5090	0
537	20240408	120200	11053195	5090	5090	5090	5090	0
538	20240408	120100	11053195	5090	5090	5090	5090	0
539	20240408	120000	11053195	5090	5090	5090	5090	0
540	20240408	115900	11053195	5090	5090	5090	5090	0
541	20240408	115800	11053195	5090	5090	5090	5090	0
542	20240408	115700	11053195	5090	5080	5090	5080	1023
543	20240408	115600	5846355	5080	5080	5080	5080	0
544	20240408	115500	5846355	5080	5080	5080	5080	0
545	20240408	115400	5846355	5080	5080	5080	5080	0
546	20240408	115300	5846355	5080	5080	5080	5080	0
547	20240408	115200	5846355	5080	5080	5080	5080	0
548	20240408	115100	5846355	5080	5080	5080	5080	10
549	20240408	115000	5795555	5080	5080	5080	5080	0
550	20240408	114900	5795555	5080	5080	5080	5080	0
551	20240408	114800	5795555	5080	5080	5080	5080	0
552	20240408	114700	5795555	5080	5080	5080	5080	0
553	20240408	114600	5795555	5080	5080	5080	5080	0
554	20240408	114500	5795555	5080	5080	5080	5080	0
555	20240408	114400	5795555	5080	5080	5080	5080	4
556	20240408	114300	5775235	5080	5070	5080	5070	6
557	20240408	114200	5744775	5070	5070	5070	5070	0
558	20240408	114100	5744775	5070	5070	5070	5070	0
559	20240408	114000	5744775	5070	5070	5070	5070	0
560	20240408	113900	5744775	5070	5070	5070	5070	0
561	20240408	113800	5744775	5070	5070	5070	5070	0
562	20240408	113700	5744775	5070	5070	5070	5070	8
563	20240408	113600	5704215	5070	5070	5070	5070	0
564	20240408	113500	5704215	5070	5070	5070	5070	0
565	20240408	113400	5704215	5070	5070	5070	5070	0
566	20240408	113300	5704215	5070	5070	5070	5070	0
567	20240408	113200	5704215	5070	5070	5070	5070	0
568	20240408	113100	5704215	5070	5070	5070	5070	0
569	20240408	113000	5704215	5070	5080	5080	5070	10
570	20240408	112900	5653475	5080	5080	5080	5080	0
571	20240408	112800	5653475	5080	5080	5080	5080	0
572	20240408	112700	5653475	5080	5080	5080	5080	0
573	20240408	112600	5653475	5080	5080	5080	5080	0
574	20240408	112500	5653475	5080	5080	5080	5080	0
575	20240408	112400	5653475	5080	5080	5080	5080	0
576	20240408	112300	5653475	5080	5080	5080	5080	9
577	20240408	112200	5607755	5080	5080	5080	5080	2
578	20240408	112100	5597595	5080	5080	5080	5080	0
579	20240408	112000	5597595	5080	5080	5080	5080	0
580	20240408	111900	5597595	5080	5080	5080	5080	0
581	20240408	111800	5597595	5080	5080	5080	5080	0
582	20240408	111700	5597595	5080	5080	5080	5080	0
583	20240408	111600	5597595	5080	5080	5080	5080	2
584	20240408	111500	5587435	5080	5080	5080	5080	8
585	20240408	111400	5546795	4995	4995	4995	4995	0
586	20240408	111300	5546795	4995	4995	4995	4995	0
587	20240408	111200	5546795	4995	4995	4995	4995	0
588	20240408	111100	5546795	4995	4995	4995	4995	0
589	20240408	111000	5546795	4995	4995	4995	4995	0
590	20240408	110900	5546795	4995	4995	4995	4995	0
591	20240408	110800	5546795	4995	5080	5080	4995	11
592	20240408	110700	5491000	5080	5080	5080	5080	0
593	20240408	110600	5491000	5080	5080	5080	5080	0
594	20240408	110500	5491000	5080	5080	5080	5080	0
595	20240408	110400	5491000	5080	5080	5080	5080	0
596	20240408	110300	5491000	5080	5080	5080	5080	0
597	20240408	110200	5491000	5080	5080	5080	5080	0
598	20240408	110100	5491000	5080	5080	5080	5080	6
599	20240408	110000	5460520	5080	5080	5080	5080	4
600	20240408	105900	5440200	5080	5080	5080	5080	0
601	20240408	105800	5440200	5080	5080	5080	5080	0
602	20240408	105700	5440200	5080	5080	5080	5080	0
603	20240408	105600	5440200	5080	5080	5080	5080	0
604	20240408	105500	5440200	5080	5080	5080	5080	0
605	20240408	105400	5440200	5080	5080	5080	5080	0
606	20240408	105300	5440200	5080	5080	5080	5080	12
607	20240408	105200	5379240	5000	5000	5000	5000	0
608	20240408	105100	5379240	5000	5000	5000	5000	0
609	20240408	105000	5379240	5000	5000	5000	5000	0
610	20240408	104900	5379240	5000	5000	5000	5000	0
611	20240408	104800	5379240	5000	5000	5000	5000	0
612	20240408	104700	5379240	5000	5000	5000	5000	0
613	20240408	104600	5379240	5000	5000	5000	5000	0
614	20240408	104500	5379240	5000	5000	5000	5000	0
615	20240408	104400	5379240	5000	5000	5000	5000	0
616	20240408	104300	5379240	5000	5000	5000	5000	0
617	20240408	104200	5379240	5000	5000	5000	5000	0
618	20240408	104100	5379240	5000	5000	5000	5000	0
619	20240408	104000	5379240	5000	5000	5000	5000	0
620	20240408	103900	5379240	5000	5000	5000	5000	0
621	20240408	103800	5379240	5000	5000	5000	5000	0
622	20240408	103700	5379240	5000	5000	5000	5000	0
623	20240408	103600	5379240	5000	5000	5000	5000	0
624	20240408	103500	5379240	5000	5000	5000	5000	242
625	20240408	103400	4169240	4990	4990	4990	4990	0
626	20240408	103300	4169240	4990	4990	4990	4990	0
627	20240408	103200	4169240	4990	4990	4990	4990	0
628	20240408	103100	4169240	4990	4990	4990	4990	0
629	20240408	103000	4169240	4990	4990	4990	4990	0
630	20240408	102900	4169240	4990	4990	4990	4990	0
631	20240408	102800	4169240	4990	4990	4990	4990	0
632	20240408	102700	4169240	4990	4990	4990	4990	0
633	20240408	102600	4169240	4990	4990	4990	4990	0
634	20240408	102500	4169240	4990	4990	4990	4990	0
635	20240408	102400	4169240	4990	4990	4990	4990	0
636	20240408	102300	4169240	4990	4990	4990	4990	0
637	20240408	102200	4169240	4990	4990	4990	4990	0
638	20240408	102100	4169240	4990	4990	4990	4990	0
639	20240408	102000	4169240	4990	4990	4990	4990	0
640	20240408	101900	4169240	4990	4990	4990	4990	0
641	20240408	101800	4169240	4990	4990	4990	4990	0
642	20240408	101700	4169240	4990	4990	4990	4990	0
643	20240408	101600	4169240	4990	4990	4990	4990	1
644	20240408	101500	4164250	5000	5000	5000	5000	0
645	20240408	101400	4164250	5000	5000	5000	5000	0
646	20240408	101300	4164250	5000	5000	5000	5000	10
647	20240408	101200	4114250	5000	5000	5000	5000	0
648	20240408	101100	4114250	5000	5000	5000	5000	0
649	20240408	101000	4114250	5000	5000	5000	5000	4
650	20240408	100900	4094250	5000	5000	5000	5000	0
651	20240408	100800	4094250	5000	5000	5000	5000	0
652	20240408	100700	4094250	5000	5020	5020	5000	500
653	20240408	100600	1593050	5090	5090	5090	5090	6
654	20240408	100500	1562510	5090	5090	5090	5090	0
655	20240408	100400	1562510	5090	5090	5090	5090	0
656	20240408	100300	1562510	5090	5090	5090	5090	0
657	20240408	100200	1562510	5090	5090	5090	5090	0
658	20240408	100100	1562510	5090	5090	5090	5090	0
659	20240408	100000	1562510	5090	5090	5090	5090	0
660	20240408	095900	1562510	5090	5090	5090	5090	0
661	20240408	095800	1562510	5090	5090	5090	5090	0
662	20240408	095700	1562510	5090	5090	5090	5090	0
663	20240408	095600	1562510	5090	5090	5090	5090	0
664	20240408	095500	1562510	5090	5090	5090	5090	100
665	20240408	095400	1053510	5090	5090	5090	5090	138
666	20240408	095300	351090	5090	5090	5090	5090	0
667	20240408	095200	351090	5090	5250	5250	5090	35
668	20240408	095100	170980	5300	5300	5300	5300	0
669	20240408	095000	170980	5300	5300	5300	5300	3
670	20240408	094900	155080	5200	5200	5200	5200	0
671	20240408	094800	155080	5200	5200	5200	5200	0
672	20240408	094700	155080	5200	5200	5200	5200	0
673	20240408	094600	155080	5200	5200	5200	5200	0
674	20240408	094500	155080	5200	5200	5200	5200	0
675	20240408	094400	155080	5200	5200	5200	5200	0
676	20240408	094300	155080	5200	5200	5200	5200	0
677	20240408	094200	155080	5200	5200	5200	5200	0
678	20240408	094100	155080	5200	5200	5200	5200	0
679	20240408	094000	155080	5200	5200	5200	5200	0
680	20240408	093900	155080	5200	5200	5200	5200	0
681	20240408	093800	155080	5200	5200	5200	5200	0
682	20240408	093700	155080	5200	5200	5200	5200	0
683	20240408	093600	155080	5200	5200	5200	5200	0
684	20240408	093500	155080	5200	5200	5200	5200	0
685	20240408	093400	155080	5200	5200	5200	5200	0
686	20240408	093300	155080	5200	5200	5200	5200	0
687	20240408	093200	155080	5200	5200	5200	5200	0
688	20240408	093100	155080	5200	5200	5200	5200	0
689	20240408	093000	155080	5200	5200	5200	5200	0
690	20240408	092900	155080	5200	5200	5200	5200	14
691	20240408	092800	82280	5090	5090	5090	5090	0
692	20240408	092700	82280	5090	5090	5090	5090	0
693	20240408	092600	82280	5090	5090	5090	5090	0
694	20240408	092500	82280	5090	5090	5090	5090	0
695	20240408	092400	82280	5090	5090	5090	5090	0
696	20240408	092300	82280	5090	5090	5090	5090	0
697	20240408	092200	82280	5090	5090	5090	5090	0
698	20240408	092100	82280	5090	5090	5090	5090	0
699	20240408	092000	82280	5090	5090	5090	5090	0
700	20240408	091900	82280	5090	5090	5090	5090	0
701	20240408	091800	82280	5090	5090	5090	5090	0
702	20240408	091700	82280	5090	5090	5090	5090	0
703	20240408	091600	82280	5090	5090	5090	5090	0
704	20240408	091500	82280	5090	5090	5090	5090	0
705	20240408	091400	82280	5090	5090	5090	5090	0
706	20240408	091300	82280	5090	5090	5090	5090	0
707	20240408	091200	82280	5090	5090	5090	5090	13
708	20240408	091100	16110	5370	5370	5370	5370	0
709	20240408	091000	16110	5370	5370	5370	5370	0
710	20240408	090900	16110	5370	5370	5370	5370	0
711	20240408	090800	16110	5370	5370	5370	5370	0
712	20240408	090700	16110	5370	5370	5370	5370	0
713	20240408	090600	16110	5370	5370	5370	5370	0
714	20240408	090500	16110	5370	5370	5370	5370	0
715	20240408	090400	16110	5370	5370	5370	5370	0
716	20240408	090300	16110	5370	5370	5370	5370	0
717	20240408	090200	16110	5370	5370	5370	5370	0
718	20240408	090100	16110	5370	5370	5370	5370	0
719	20240408	090000	16110	5370	5370	5370	5370	3