KissMeData/051490/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	192200	121783645	4975	4975	4975	4975	1166
3	20240417	192100	121783645	4975	4975	4975	4975	0
4	20240417	192000	121783645	4975	4975	4975	4975	0
5	20240417	191900	121783645	4975	4975	4975	4975	0
6	20240417	191800	121783645	4975	4975	4975	4975	0
7	20240417	191700	121783645	4975	4975	4975	4975	0
8	20240417	191600	121783645	4975	4975	4975	4975	0
9	20240417	191500	121783645	4975	4975	4975	4975	0
10	20240417	191400	121783645	4975	4975	4975	4975	0
11	20240417	191300	121783645	4975	4975	4975	4975	0
12	20240417	191200	121783645	4975	4975	4975	4975	0
13	20240417	191100	121783645	4975	4975	4975	4975	0
14	20240417	191000	121783645	4975	4975	4975	4975	0
15	20240417	190900	121783645	4975	4975	4975	4975	0
16	20240417	190800	121783645	4975	4975	4975	4975	0
17	20240417	190700	121783645	4975	4975	4975	4975	0
18	20240417	190600	121783645	4975	4975	4975	4975	0
19	20240417	190500	121783645	4975	4975	4975	4975	0
20	20240417	190400	121783645	4975	4975	4975	4975	0
21	20240417	190300	121783645	4975	4975	4975	4975	0
22	20240417	190200	121783645	4975	4975	4975	4975	0
23	20240417	190100	121783645	4975	4975	4975	4975	0
24	20240417	190000	121783645	4975	4975	4975	4975	0
25	20240417	185900	121783645	4975	4975	4975	4975	0
26	20240417	185800	121783645	4975	4975	4975	4975	0
27	20240417	185700	121783645	4975	4975	4975	4975	0
28	20240417	185600	121783645	4975	4975	4975	4975	0
29	20240417	185500	121783645	4975	4975	4975	4975	0
30	20240417	185400	121783645	4975	4975	4975	4975	0
31	20240417	185300	121783645	4975	4975	4975	4975	0
32	20240417	185200	121783645	4975	4975	4975	4975	1166
33	20240417	185100	121783645	4975	4975	4975	4975	0
34	20240417	185000	121783645	4975	4975	4975	4975	0
35	20240417	184900	121783645	4975	4975	4975	4975	0
36	20240417	184800	121783645	4975	4975	4975	4975	0
37	20240417	184700	121783645	4975	4975	4975	4975	0
38	20240417	184600	121783645	4975	4975	4975	4975	0
39	20240417	184500	121783645	4975	4975	4975	4975	0
40	20240417	184400	121783645	4975	4975	4975	4975	0
41	20240417	184300	121783645	4975	4975	4975	4975	0
42	20240417	184200	121783645	4975	4975	4975	4975	0
43	20240417	184100	121783645	4975	4975	4975	4975	0
44	20240417	184000	121783645	4975	4975	4975	4975	0
45	20240417	183900	121783645	4975	4975	4975	4975	0
46	20240417	183800	121783645	4975	4975	4975	4975	0
47	20240417	183700	121783645	4975	4975	4975	4975	0
48	20240417	183600	121783645	4975	4975	4975	4975	0
49	20240417	183500	121783645	4975	4975	4975	4975	0
50	20240417	183400	121783645	4975	4975	4975	4975	0
51	20240417	183300	121783645	4975	4975	4975	4975	0
52	20240417	183200	121783645	4975	4975	4975	4975	0
53	20240417	183100	121783645	4975	4975	4975	4975	0
54	20240417	183000	121783645	4975	4975	4975	4975	0
55	20240417	182900	121783645	4975	4975	4975	4975	0
56	20240417	182800	121783645	4975	4975	4975	4975	0
57	20240417	182700	121783645	4975	4975	4975	4975	0
58	20240417	182600	121783645	4975	4975	4975	4975	0
59	20240417	182500	121783645	4975	4975	4975	4975	0
60	20240417	182400	121783645	4975	4975	4975	4975	0
61	20240417	182300	121783645	4975	4975	4975	4975	0
62	20240417	182200	121783645	4975	4975	4975	4975	1166
63	20240417	182100	121783645	4975	4975	4975	4975	0
64	20240417	182000	121783645	4975	4975	4975	4975	0
65	20240417	181900	121783645	4975	4975	4975	4975	0
66	20240417	181800	121783645	4975	4975	4975	4975	0
67	20240417	181700	121783645	4975	4975	4975	4975	0
68	20240417	181600	121783645	4975	4975	4975	4975	0
69	20240417	181500	121783645	4975	4975	4975	4975	0
70	20240417	181400	121783645	4975	4975	4975	4975	0
71	20240417	181300	121783645	4975	4975	4975	4975	0
72	20240417	181200	121783645	4975	4975	4975	4975	0
73	20240417	181100	121783645	4975	4975	4975	4975	0
74	20240417	181000	121783645	4975	4975	4975	4975	0
75	20240417	180900	121783645	4975	4975	4975	4975	0
76	20240417	180800	121783645	4975	4975	4975	4975	0
77	20240417	180700	121783645	4975	4975	4975	4975	0
78	20240417	180600	121783645	4975	4975	4975	4975	0
79	20240417	180500	121783645	4975	4975	4975	4975	0
80	20240417	180400	121783645	4975	4975	4975	4975	0
81	20240417	180300	121783645	4975	4975	4975	4975	0
82	20240417	180200	121783645	4975	4975	4975	4975	0
83	20240417	180100	121783645	4975	4975	4975	4975	0
84	20240417	180000	121783645	4975	4975	4975	4975	0
85	20240417	175900	121783645	4975	4975	4975	4975	0
86	20240417	175800	121783645	4975	4975	4975	4975	0
87	20240417	175700	121783645	4975	4975	4975	4975	0
88	20240417	175600	121783645	4975	4975	4975	4975	0
89	20240417	175500	121783645	4975	4975	4975	4975	0
90	20240417	175400	121783645	4975	4975	4975	4975	0
91	20240417	175300	121783645	4975	4975	4975	4975	0
92	20240417	175200	121783645	4975	4975	4975	4975	1166
93	20240417	175100	121783645	4975	4975	4975	4975	0
94	20240417	175000	121783645	4975	4975	4975	4975	0
95	20240417	174900	121783645	4975	4975	4975	4975	0
96	20240417	174800	121783645	4975	4975	4975	4975	0
97	20240417	174700	121783645	4975	4975	4975	4975	0
98	20240417	174600	121783645	4975	4975	4975	4975	0
99	20240417	174500	121783645	4975	4975	4975	4975	0
100	20240417	174400	121783645	4975	4975	4975	4975	0
101	20240417	174300	121783645	4975	4975	4975	4975	0
102	20240417	174200	121783645	4975	4975	4975	4975	0
103	20240417	174100	121783645	4975	4975	4975	4975	0
104	20240417	174000	121783645	4975	4975	4975	4975	0
105	20240417	173900	121783645	4975	4975	4975	4975	0
106	20240417	173800	121783645	4975	4975	4975	4975	0
107	20240417	173700	121783645	4975	4975	4975	4975	0
108	20240417	173600	121783645	4975	4975	4975	4975	0
109	20240417	173500	121783645	4975	4975	4975	4975	0
110	20240417	173400	121783645	4975	4975	4975	4975	0
111	20240417	173300	121783645	4975	4975	4975	4975	0
112	20240417	173200	121783645	4975	4975	4975	4975	0
113	20240417	173100	121783645	4975	4975	4975	4975	0
114	20240417	173000	121783645	4975	4975	4975	4975	0
115	20240417	172900	121783645	4975	4975	4975	4975	0
116	20240417	172800	121783645	4975	4975	4975	4975	0
117	20240417	172700	121783645	4975	4975	4975	4975	0
118	20240417	172600	121783645	4975	4975	4975	4975	0
119	20240417	172500	121783645	4975	4975	4975	4975	0
120	20240417	172400	121783645	4975	4975	4975	4975	0
121	20240417	172300	121783645	4975	4975	4975	4975	0
122	20240417	172200	121783645	4975	4975	4975	4975	1166
123	20240417	172100	121783645	4975	4975	4975	4975	0
124	20240417	172000	121783645	4975	4975	4975	4975	0
125	20240417	171900	121783645	4975	4975	4975	4975	0
126	20240417	171800	121783645	4975	4975	4975	4975	0
127	20240417	171700	121783645	4975	4975	4975	4975	0
128	20240417	171600	121783645	4975	4975	4975	4975	0
129	20240417	171500	121783645	4975	4975	4975	4975	0
130	20240417	171400	121783645	4975	4975	4975	4975	0
131	20240417	171300	121783645	4975	4975	4975	4975	0
132	20240417	171200	121783645	4975	4975	4975	4975	0
133	20240417	171100	121783645	4975	4975	4975	4975	0
134	20240417	171000	121783645	4975	4975	4975	4975	0
135	20240417	170900	121783645	4975	4975	4975	4975	0
136	20240417	170800	121783645	4975	4975	4975	4975	0
137	20240417	170700	121783645	4975	4975	4975	4975	0
138	20240417	170600	121783645	4975	4975	4975	4975	0
139	20240417	170500	121783645	4975	4975	4975	4975	0
140	20240417	170400	121783645	4975	4975	4975	4975	0
141	20240417	170300	121783645	4975	4975	4975	4975	0
142	20240417	170200	121783645	4975	4975	4975	4975	0
143	20240417	170100	121783645	4975	4975	4975	4975	0
144	20240417	170000	121783645	4975	4975	4975	4975	0
145	20240417	165900	121783645	4975	4975	4975	4975	0
146	20240417	165800	121783645	4975	4975	4975	4975	0
147	20240417	165700	121783645	4975	4975	4975	4975	0
148	20240417	165600	121783645	4975	4975	4975	4975	0
149	20240417	165500	121783645	4975	4975	4975	4975	0
150	20240417	165400	121783645	4975	4975	4975	4975	0
151	20240417	165300	121783645	4975	4975	4975	4975	0
152	20240417	165200	121783645	4975	4975	4975	4975	1166
153	20240417	165100	121783645	4975	4975	4975	4975	0
154	20240417	165000	121783645	4975	4975	4975	4975	0
155	20240417	164900	121783645	4975	4975	4975	4975	0
156	20240417	164800	121783645	4975	4975	4975	4975	0
157	20240417	164700	121783645	4975	4975	4975	4975	0
158	20240417	164600	121783645	4975	4975	4975	4975	0
159	20240417	164500	121783645	4975	4975	4975	4975	0
160	20240417	164400	121783645	4975	4975	4975	4975	0
161	20240417	164300	121783645	4975	4975	4975	4975	0
162	20240417	164200	121783645	4975	4975	4975	4975	0
163	20240417	164100	121783645	4975	4975	4975	4975	0
164	20240417	164000	121783645	4975	4975	4975	4975	0
165	20240417	163900	121783645	4975	4975	4975	4975	0
166	20240417	163800	121783645	4975	4975	4975	4975	0
167	20240417	163700	121783645	4975	4975	4975	4975	0
168	20240417	163600	121783645	4975	4975	4975	4975	0
169	20240417	163500	121783645	4975	4975	4975	4975	0
170	20240417	163400	121783645	4975	4975	4975	4975	0
171	20240417	163300	121783645	4975	4975	4975	4975	0
172	20240417	163200	121783645	4975	4975	4975	4975	0
173	20240417	163100	121783645	4975	4975	4975	4975	0
174	20240417	163000	121783645	4975	4975	4975	4975	0
175	20240417	162900	121783645	4975	4975	4975	4975	0
176	20240417	162800	121783645	4975	4975	4975	4975	0
177	20240417	162700	121783645	4975	4975	4975	4975	0
178	20240417	162600	121783645	4975	4975	4975	4975	0
179	20240417	162500	121783645	4975	4975	4975	4975	0
180	20240417	162400	121783645	4975	4975	4975	4975	0
181	20240417	162300	121783645	4975	4975	4975	4975	0
182	20240417	162200	121783645	4975	4975	4975	4975	1166
183	20240417	162100	121783645	4975	4975	4975	4975	0
184	20240417	162000	121783645	4975	4975	4975	4975	0
185	20240417	161900	121783645	4975	4975	4975	4975	0
186	20240417	161800	121783645	4975	4975	4975	4975	0
187	20240417	161700	121783645	4975	4975	4975	4975	0
188	20240417	161600	121783645	4975	4975	4975	4975	0
189	20240417	161500	121783645	4975	4975	4975	4975	0
190	20240417	161400	121783645	4975	4975	4975	4975	0
191	20240417	161300	121783645	4975	4975	4975	4975	0
192	20240417	161200	121783645	4975	4975	4975	4975	0
193	20240417	161100	121783645	4975	4975	4975	4975	0
194	20240417	161000	121783645	4975	4975	4975	4975	0
195	20240417	160900	121783645	4975	4975	4975	4975	0
196	20240417	160800	121783645	4975	4975	4975	4975	0
197	20240417	160700	121783645	4975	4975	4975	4975	0
198	20240417	160600	121783645	4975	4975	4975	4975	0
199	20240417	160500	121783645	4975	4975	4975	4975	0
200	20240417	160400	121783645	4975	4975	4975	4975	0
201	20240417	160300	121783645	4975	4975	4975	4975	0
202	20240417	160200	121783645	4975	4975	4975	4975	0
203	20240417	160100	121783645	4975	4975	4975	4975	0
204	20240417	160000	121783645	4975	4975	4975	4975	0
205	20240417	155900	121783645	4975	4975	4975	4975	0
206	20240417	155800	121783645	4975	4975	4975	4975	0
207	20240417	155700	121783645	4975	4975	4975	4975	0
208	20240417	155600	121783645	4975	4975	4975	4975	0
209	20240417	155500	121783645	4975	4975	4975	4975	0
210	20240417	155400	121783645	4975	4975	4975	4975	0
211	20240417	155300	121783645	4975	4975	4975	4975	0
212	20240417	155200	121783645	4975	4975	4975	4975	1166
213	20240417	155100	121783645	4975	4975	4975	4975	0
214	20240417	155000	121783645	4975	4975	4975	4975	0
215	20240417	154900	121783645	4975	4975	4975	4975	0
216	20240417	154800	121783645	4975	4975	4975	4975	0
217	20240417	154700	121783645	4975	4975	4975	4975	0
218	20240417	154600	121783645	4975	4975	4975	4975	0
219	20240417	154500	121783645	4975	4975	4975	4975	0
220	20240417	154400	121783645	4975	4975	4975	4975	0
221	20240417	154300	121783645	4975	4975	4975	4975	0
222	20240417	154200	121783645	4975	4975	4975	4975	0
223	20240417	154100	121783645	4975	4975	4975	4975	0
224	20240417	154000	121783645	4975	4975	4975	4975	0
225	20240417	153900	121783645	4975	4975	4975	4975	0
226	20240417	153800	121783645	4975	4975	4975	4975	0
227	20240417	153700	121783645	4975	4975	4975	4975	0
228	20240417	153600	121783645	4975	4975	4975	4975	0
229	20240417	153500	121783645	4975	4975	4975	4975	0
230	20240417	153400	121783645	4975	4975	4975	4975	0
231	20240417	153300	121783645	4975	4975	4975	4975	0
232	20240417	153200	121783645	4975	4975	4975	4975	0
233	20240417	153100	121783645	4975	4975	4975	4975	0
234	20240417	153000	121783645	4975	4975	4975	4975	1166
235	20240417	152900	115982795	4920	4920	4920	4920	0
236	20240417	152800	115982795	4920	4920	4920	4920	0
237	20240417	152700	115982795	4920	4920	4920	4920	0
238	20240417	152600	115982795	4920	4920	4920	4920	0
239	20240417	152500	115982795	4920	4920	4920	4920	0
240	20240417	152400	115982795	4920	4920	4920	4920	0
241	20240417	152300	115982795	4920	4920	4920	4920	0
242	20240417	152200	115982795	4920	4920	4920	4920	0
243	20240417	152100	115982795	4920	4920	4920	4920	0
244	20240417	152000	115982795	4920	4920	4920	4920	0
245	20240417	151900	115982795	4920	4915	4980	4915	245
246	20240417	151800	114767570	4920	4920	4920	4920	42
247	20240417	151700	114560930	4915	4915	4920	4915	462
248	20240417	151600	112289575	4915	4920	4920	4915	121
249	20240417	151500	111694280	4920	4930	4930	4920	2120
250	20240417	151400	101254030	4935	4935	4935	4935	1
251	20240417	151300	101249095	4935	4935	4935	4935	22
252	20240417	151200	101140525	4930	4930	4935	4930	310
253	20240417	151100	99611485	4935	4930	4935	4930	15
254	20240417	151000	99537530	4930	4930	4930	4930	1
255	20240417	150900	99532600	4935	4935	4935	4935	0
256	20240417	150800	99532600	4935	4935	4935	4935	0
257	20240417	150700	99532600	4935	4935	4935	4935	1
258	20240417	150600	99527665	4935	4935	4935	4935	0
259	20240417	150500	99527665	4935	4935	4935	4935	267
260	20240417	150400	98210020	4935	4935	4935	4935	0
261	20240417	150300	98210020	4935	4935	4935	4935	1
262	20240417	150200	98205085	4940	4940	4940	4940	1
263	20240417	150100	98200145	4945	4945	4945	4945	0
264	20240417	150000	98200145	4945	4945	4945	4945	1
265	20240417	145900	98195200	4945	4940	4945	4940	30
266	20240417	145800	98046935	4940	4940	4940	4940	0
267	20240417	145700	98046935	4940	4940	4940	4940	382
268	20240417	145600	96159855	4945	4945	4945	4945	0
269	20240417	145500	96159855	4945	4945	4945	4945	0
270	20240417	145400	96159855	4945	4945	4945	4945	0
271	20240417	145300	96159855	4945	4945	4945	4945	42
272	20240417	145200	95952165	4945	4950	4950	4945	5
273	20240417	145100	95927430	4950	4950	4950	4950	3
274	20240417	145000	95912580	4955	4955	4955	4955	1
275	20240417	144900	95907625	4960	4960	4960	4960	0
276	20240417	144800	95907625	4960	4960	4960	4960	0
277	20240417	144700	95907625	4960	4970	4970	4960	3
278	20240417	144600	95892730	4975	4975	4975	4975	1
279	20240417	144500	95887755	4980	4980	4980	4980	0
280	20240417	144400	95887755	4980	4945	4980	4945	113
281	20240417	144300	95328180	4940	4940	4940	4940	0
282	20240417	144200	95328180	4940	4940	4940	4940	627
283	20240417	144100	92230800	4940	4940	4940	4940	0
284	20240417	144000	92230800	4940	4940	4940	4940	0
285	20240417	143900	92230800	4940	4940	4940	4940	3
286	20240417	143800	92215980	4940	4940	4940	4940	0
287	20240417	143700	92215980	4940	4940	4940	4940	3
288	20240417	143600	92201160	4940	4940	4940	4940	0
289	20240417	143500	92201160	4940	4940	4940	4940	11
290	20240417	143400	92146820	4940	4955	4955	4940	64
291	20240417	143300	91830630	4970	4955	4970	4955	205
292	20240417	143200	90814840	4960	4970	4970	4960	3
293	20240417	143100	90799945	4970	4970	4970	4970	0
294	20240417	143000	90799945	4970	4970	4970	4970	0
295	20240417	142900	90799945	4970	4945	4970	4945	10
296	20240417	142800	90750400	4945	4940	4945	4940	187
297	20240417	142700	89826335	4940	4940	4940	4940	2
298	20240417	142600	89816455	4940	4940	4940	4940	6
299	20240417	142500	89786815	4940	4940	4940	4940	15
300	20240417	142400	89712715	4940	4940	4940	4940	203
301	20240417	142300	88709895	4940	4940	4940	4940	0
302	20240417	142200	88709895	4940	4960	4960	4940	701
303	20240417	142100	85244140	4970	4970	4970	4970	0
304	20240417	142000	85244140	4970	4970	4970	4970	0
305	20240417	141900	85244140	4970	4970	4970	4970	0
306	20240417	141800	85244140	4970	4970	4970	4970	1
307	20240417	141700	85239170	4965	4965	4965	4965	0
308	20240417	141600	85239170	4965	4970	4970	4965	4
309	20240417	141500	85219305	4965	4965	4965	4965	0
310	20240417	141400	85219305	4965	4965	4965	4965	0
311	20240417	141300	85219305	4965	4970	4970	4965	202
312	20240417	141200	84216370	4960	4960	4960	4960	0
313	20240417	141100	84216370	4960	4960	4960	4960	0
314	20240417	141000	84216370	4960	4960	4960	4960	0
315	20240417	140900	84216370	4960	4960	4960	4960	0
316	20240417	140800	84216370	4960	4960	4960	4960	1
317	20240417	140700	84211410	4970	4970	4970	4970	0
318	20240417	140600	84211410	4970	4970	4970	4970	0
319	20240417	140500	84211410	4970	4970	4970	4970	0
320	20240417	140400	84211410	4970	4970	4970	4970	91
321	20240417	140300	83759140	4970	4970	4970	4970	0
322	20240417	140200	83759140	4970	4970	4970	4970	0
323	20240417	140100	83759140	4970	4970	4970	4970	3
324	20240417	140000	83744230	4970	4970	4970	4970	10
325	20240417	135900	83694530	4970	4970	4970	4970	10
326	20240417	135800	83644830	4970	4965	4970	4965	2
327	20240417	135700	83634895	4970	4970	4970	4970	1
328	20240417	135600	83629925	4970	4970	4970	4970	30
329	20240417	135500	83480825	4970	4970	4970	4970	1
330	20240417	135400	83475855	4955	4955	4955	4955	0
331	20240417	135300	83475855	4955	4960	4960	4955	2
332	20240417	135200	83465940	4965	4970	4970	4965	3
333	20240417	135100	83451035	4970	4970	4970	4970	2
334	20240417	135000	83441095	4975	4975	4975	4975	0
335	20240417	134900	83441095	4975	4975	4975	4975	0
336	20240417	134800	83441095	4975	4975	4975	4975	1
337	20240417	134700	83436120	4975	4975	4975	4975	1
338	20240417	134600	83431145	4975	4975	4975	4975	0
339	20240417	134500	83431145	4975	4975	4975	4975	201
340	20240417	134400	82431170	4975	4975	4975	4975	8
341	20240417	134300	82391370	4955	4960	4960	4940	137
342	20240417	134200	81714195	4960	4960	4960	4960	0
343	20240417	134100	81714195	4960	4950	4980	4950	76
344	20240417	134000	81337530	4935	4935	4935	4935	1
345	20240417	133900	81332595	4945	4945	4945	4945	0
346	20240417	133800	81332595	4945	4940	4945	4940	193
347	20240417	133700	80379030	4935	4935	4935	4935	0
348	20240417	133600	80379030	4935	4945	4945	4935	4
349	20240417	133500	80359265	4945	4930	4945	4930	16
350	20240417	133400	80280160	4945	4935	4945	4930	33
351	20240417	133300	80117300	4935	4950	4950	4935	670
352	20240417	133200	76804735	4945	4955	4955	4945	291
353	20240417	133100	75364285	4955	4955	4955	4955	636
354	20240417	133000	72212905	4955	4955	4955	4955	0
355	20240417	132900	72212905	4955	4955	4955	4955	2
356	20240417	132800	72202995	4960	4960	4960	4960	0
357	20240417	132700	72202995	4960	4960	4960	4960	40
358	20240417	132600	72004595	4955	4955	4955	4955	0
359	20240417	132500	72004595	4955	4955	4955	4955	0
360	20240417	132400	72004595	4955	4955	4955	4955	16
361	20240417	132300	71925315	4960	4960	4960	4960	0
362	20240417	132200	71925315	4960	4960	4960	4960	1
363	20240417	132100	71920355	4960	4960	4960	4960	4
364	20240417	132000	71900515	4960	4955	4960	4955	24
365	20240417	131900	71781495	4955	4965	4965	4955	101
366	20240417	131800	71280590	4965	4965	4965	4965	100
367	20240417	131700	70784090	4970	4970	4970	4970	0
368	20240417	131600	70784090	4970	4970	4970	4970	0
369	20240417	131500	70784090	4970	4970	4970	4970	0
370	20240417	131400	70784090	4970	4970	4970	4970	40
371	20240417	131300	70585290	4965	4965	4965	4965	0
372	20240417	131200	70585290	4965	4965	4965	4965	1
373	20240417	131100	70580325	4965	4965	4965	4965	0
374	20240417	131000	70580325	4965	4965	4965	4965	0
375	20240417	130900	70580325	4965	4965	4965	4965	0
376	20240417	130800	70580325	4965	4965	4965	4965	0
377	20240417	130700	70580325	4965	4965	4965	4965	0
378	20240417	130600	70580325	4965	4965	4965	4965	573
379	20240417	130500	67735380	4965	4965	4965	4965	0
380	20240417	130400	67735380	4965	4965	4965	4965	0
381	20240417	130300	67735380	4965	4965	4965	4965	0
382	20240417	130200	67735380	4965	4965	4965	4965	0
383	20240417	130100	67735380	4965	4965	4965	4965	10
384	20240417	130000	67685730	4980	4980	4980	4980	0
385	20240417	125900	67685730	4980	4980	4980	4980	0
386	20240417	125800	67685730	4980	4980	4980	4980	0
387	20240417	125700	67685730	4980	4980	4980	4980	0
388	20240417	125600	67685730	4980	4980	4980	4980	0
389	20240417	125500	67685730	4980	4980	4980	4980	0
390	20240417	125400	67685730	4980	4980	4980	4980	0
391	20240417	125300	67685730	4980	4980	4980	4980	0
392	20240417	125200	67685730	4980	4980	4980	4980	0
393	20240417	125100	67685730	4980	4980	4980	4980	0
394	20240417	125000	67685730	4980	4975	4980	4975	114
395	20240417	124900	67118555	4970	4970	4970	4970	1
396	20240417	124800	67113585	4965	4965	4965	4965	0
397	20240417	124700	67113585	4965	4965	4965	4965	0
398	20240417	124600	67113585	4965	4975	4975	4965	2
399	20240417	124500	67103645	4970	4970	4970	4970	0
400	20240417	124400	67103645	4970	4975	4980	4970	142
401	20240417	124300	66397840	4975	4975	4975	4975	36
402	20240417	124200	66218740	4980	4980	4980	4980	0
403	20240417	124100	66218740	4980	4980	4980	4980	0
404	20240417	124000	66218740	4980	4980	4980	4980	4
405	20240417	123900	66198820	4980	4980	4980	4980	0
406	20240417	123800	66198820	4980	4980	4980	4980	3
407	20240417	123700	66183880	4965	4965	4965	4965	0
408	20240417	123600	66183880	4965	4970	4980	4965	662
409	20240417	123500	62893735	4970	4980	4980	4970	3114
410	20240417	123400	47403325	4980	4980	4980	4980	3190
411	20240417	123300	31517125	4980	4980	4980	4980	2
412	20240417	123200	31507165	4985	4985	4985	4985	0
413	20240417	123100	31507165	4985	4985	4985	4985	0
414	20240417	123000	31507165	4985	4985	4985	4985	10
415	20240417	122900	31457315	4980	4980	4980	4980	2
416	20240417	122800	31447355	4985	4980	4985	4980	1134
417	20240417	122700	25799935	4985	4985	4985	4985	0
418	20240417	122600	25799935	4985	4985	4985	4985	1
419	20240417	122500	25794950	4985	4985	4985	4985	0
420	20240417	122400	25794950	4985	4985	4985	4980	563
421	20240417	122300	22988665	4985	4985	4985	4985	0
422	20240417	122200	22988665	4985	4985	4985	4985	0
423	20240417	122100	22988665	4985	4985	4985	4985	5
424	20240417	122000	22963740	4985	4985	4985	4985	0
425	20240417	121900	22963740	4985	4985	4985	4985	0
426	20240417	121800	22963740	4985	4985	4985	4985	0
427	20240417	121700	22963740	4985	4985	4985	4985	0
428	20240417	121600	22963740	4985	4985	4985	4985	0
429	20240417	121500	22963740	4985	4990	4990	4985	48
430	20240417	121400	22724255	4990	4990	4990	4990	6
431	20240417	121300	22694315	4990	4990	4990	4990	0
432	20240417	121200	22694315	4990	4990	4990	4990	1
433	20240417	121100	22689325	4990	4990	4990	4990	0
434	20240417	121000	22689325	4990	4985	4990	4985	11
435	20240417	120900	22634465	4980	4980	4980	4980	0
436	20240417	120800	22634465	4980	4980	4980	4980	0
437	20240417	120700	22634465	4980	4980	4980	4980	0
438	20240417	120600	22634465	4980	4980	4980	4980	0
439	20240417	120500	22634465	4980	4980	4980	4980	0
440	20240417	120400	22634465	4980	4985	4985	4980	50
441	20240417	120300	22385240	4980	4980	4980	4980	0
442	20240417	120200	22385240	4980	4990	4990	4980	530
443	20240417	120100	19743300	4990	4990	4990	4990	0
444	20240417	120000	19743300	4990	4990	4990	4990	2
445	20240417	115900	19733320	4990	4990	4990	4990	0
446	20240417	115800	19733320	4990	4990	4990	4990	0
447	20240417	115700	19733320	4990	4990	4990	4990	0
448	20240417	115600	19733320	4990	4990	4990	4990	2
449	20240417	115500	19723340	4990	4990	4990	4990	1
450	20240417	115400	19718350	4990	4990	4990	4990	0
451	20240417	115300	19718350	4990	4990	4990	4990	0
452	20240417	115200	19718350	4990	4990	4990	4990	2
453	20240417	115100	19708370	4990	4990	4990	4990	0
454	20240417	115000	19708370	4990	4990	4990	4990	3
455	20240417	114900	19693400	4990	4990	4990	4990	0
456	20240417	114800	19693400	4990	4990	4990	4990	0
457	20240417	114700	19693400	4990	4990	4990	4990	1
458	20240417	114600	19688410	4990	4990	4990	4990	0
459	20240417	114500	19688410	4990	4990	4990	4990	1
460	20240417	114400	19683420	4990	4990	4990	4990	0
461	20240417	114300	19683420	4990	4990	4990	4990	16
462	20240417	114200	19603580	4990	4990	4990	4990	0
463	20240417	114100	19603580	4990	4990	4990	4990	2
464	20240417	114000	19593600	4995	4995	4995	4995	0
465	20240417	113900	19593600	4995	4995	4995	4995	1
466	20240417	113800	19588605	4995	4995	4995	4995	0
467	20240417	113700	19588605	4995	4995	4995	4995	23
468	20240417	113600	19473720	4995	4995	4995	4995	0
469	20240417	113500	19473720	4995	4995	4995	4995	0
470	20240417	113400	19473720	4995	4995	4995	4995	0
471	20240417	113300	19473720	4995	4995	4995	4995	0
472	20240417	113200	19473720	4995	4995	4995	4995	0
473	20240417	113100	19473720	4995	4995	4995	4995	0
474	20240417	113000	19473720	4995	4995	4995	4995	0
475	20240417	112900	19473720	4995	4995	4995	4995	7
476	20240417	112800	19438755	4995	4995	4995	4995	0
477	20240417	112700	19438755	4995	4995	4995	4995	1
478	20240417	112600	19433760	4995	4995	4995	4990	24
479	20240417	112500	19313925	4995	4995	4995	4995	0
480	20240417	112400	19313925	4995	4995	4995	4995	1
481	20240417	112300	19308930	4995	4995	4995	4995	1
482	20240417	112200	19303935	4995	4995	4995	4995	31
483	20240417	112100	19149090	4995	4995	4995	4995	0
484	20240417	112000	19149090	4995	4995	4995	4995	0
485	20240417	111900	19149090	4995	4995	4995	4995	0
486	20240417	111800	19149090	4995	4995	4995	4995	0
487	20240417	111700	19149090	4995	4995	4995	4995	17
488	20240417	111600	19064175	4995	4995	4995	4995	2
489	20240417	111500	19054185	4990	4990	4990	4990	2
490	20240417	111400	19044205	4990	4990	4990	4990	2
491	20240417	111300	19034225	4990	4990	4990	4990	0
492	20240417	111200	19034225	4990	4990	4990	4990	0
493	20240417	111100	19034225	4990	4990	4990	4990	2
494	20240417	111000	19024245	5000	5000	5000	5000	0
495	20240417	110900	19024245	5000	5000	5000	5000	0
496	20240417	110800	19024245	5000	5000	5000	5000	0
497	20240417	110700	19024245	5000	5000	5000	5000	0
498	20240417	110600	19024245	5000	5000	5000	5000	0
499	20240417	110500	19024245	5000	5000	5000	5000	1
500	20240417	110400	19019245	4990	4990	4990	4990	0
501	20240417	110300	19019245	4990	4990	4990	4990	4
502	20240417	110200	18999285	4990	4990	4990	4990	0
503	20240417	110100	18999285	4990	4990	4990	4990	0
504	20240417	110000	18999285	4990	4990	4990	4990	0
505	20240417	105900	18999285	4990	4990	4990	4990	0
506	20240417	105800	18999285	4990	4995	5000	4990	235
507	20240417	105700	17825130	4995	4995	4995	4995	0
508	20240417	105600	17825130	4995	4995	4995	4995	2
509	20240417	105500	17815140	4995	4995	4995	4995	0
510	20240417	105400	17815140	4995	4995	4995	4995	0
511	20240417	105300	17815140	4995	4995	4995	4995	0
512	20240417	105200	17815140	4995	4995	4995	4995	0
513	20240417	105100	17815140	4995	4995	4995	4995	0
514	20240417	105000	17815140	4995	4995	4995	4995	20
515	20240417	104900	17715240	4995	4995	4995	4995	0
516	20240417	104800	17715240	4995	4995	4995	4995	1
517	20240417	104700	17710245	4995	4995	4995	4995	0
518	20240417	104600	17710245	4995	4995	4995	4995	0
519	20240417	104500	17710245	4995	5000	5000	4995	2
520	20240417	104400	17700250	5010	5010	5010	5010	1
521	20240417	104300	17695240	5010	5010	5010	5010	0
522	20240417	104200	17695240	5010	5010	5010	5010	1
523	20240417	104100	17690230	4980	4985	5000	4980	33
524	20240417	104000	17525650	4985	4985	4985	4985	0
525	20240417	103900	17525650	4985	4985	4985	4985	0
526	20240417	103800	17525650	4985	4990	4990	4985	50
527	20240417	103700	17276160	4985	4985	4985	4980	911
528	20240417	103600	12735200	4985	4980	4985	4980	2
529	20240417	103500	12725235	4975	4975	4975	4975	0
530	20240417	103400	12725235	4975	4975	4975	4975	0
531	20240417	103300	12725235	4975	4985	4985	4975	126
532	20240417	103200	12097285	4985	4985	4985	4985	10
533	20240417	103100	12047435	4985	4985	4985	4985	1
534	20240417	103000	12042450	4985	4980	4985	4980	168
535	20240417	102900	11205800	4980	4985	4985	4980	77
536	20240417	102800	10822035	4990	4990	4990	4990	2
537	20240417	102700	10812055	4990	4990	4990	4990	0
538	20240417	102600	10812055	4990	4985	4990	4985	3
539	20240417	102500	10797095	4990	4990	4990	4990	0
540	20240417	102400	10797095	4990	4995	4995	4990	8
541	20240417	102300	10757170	4990	4990	4990	4990	2
542	20240417	102200	10747190	4995	4995	4995	4995	1
543	20240417	102100	10742195	4990	4990	4990	4990	3
544	20240417	102000	10727225	4995	4995	4995	4995	3
545	20240417	101900	10712240	4995	4995	4995	4995	2
546	20240417	101800	10702250	5000	5000	5000	5000	0
547	20240417	101700	10702250	5000	5000	5000	5000	1
548	20240417	101600	10697250	4995	4995	4995	4995	1
549	20240417	101500	10692255	5000	4990	5000	4990	33
550	20240417	101400	10527460	4990	4990	4990	4990	21
551	20240417	101300	10422670	4990	5000	5000	4990	53
552	20240417	101200	10157855	5010	5010	5010	5010	0
553	20240417	101100	10157855	5010	5010	5010	5010	1
554	20240417	101000	10152845	5010	5010	5010	5010	0
555	20240417	100900	10152845	5010	5020	5020	5010	82
556	20240417	100800	9741215	5020	5000	5020	5000	4
557	20240417	100700	9721185	4990	5000	5000	4990	21
558	20240417	100600	9616370	5000	5000	5000	5000	198
559	20240417	100500	8626370	5000	5010	5010	5000	67
560	20240417	100400	8290720	5010	5010	5010	5010	2
561	20240417	100300	8280700	5020	5020	5020	5020	21
562	20240417	100200	8175280	5010	5020	5020	5010	3
563	20240417	100100	8160240	5010	5010	5010	5010	0
564	20240417	100000	8160240	5010	5010	5010	5010	0
565	20240417	095900	8160240	5010	5020	5020	5010	4
566	20240417	095800	8140180	5020	5020	5020	5020	2
567	20240417	095700	8130140	5010	5010	5010	5010	115
568	20240417	095600	7553990	5010	5010	5010	5010	24
569	20240417	095500	7433750	5010	5010	5010	5010	0
570	20240417	095400	7433750	5010	5000	5010	5000	3
571	20240417	095300	7418740	5000	5000	5000	5000	0
572	20240417	095200	7418740	5000	5000	5000	5000	19
573	20240417	095100	7323740	5000	5000	5000	5000	0
574	20240417	095000	7323740	5000	4995	5000	4995	3
575	20240417	094900	7308750	5000	5000	5000	5000	1
576	20240417	094800	7303750	4990	4990	4990	4990	13
577	20240417	094700	7238880	4990	4990	4990	4990	1
578	20240417	094600	7233890	4990	4990	4990	4990	5
579	20240417	094500	7208940	4990	4990	4990	4990	11
580	20240417	094400	7154050	4980	4980	4990	4980	3
581	20240417	094300	7139100	4980	4980	4980	4980	18
582	20240417	094200	7049460	4970	4970	4970	4970	0
583	20240417	094100	7049460	4970	4980	4980	4970	16
584	20240417	094000	6969930	4970	4990	4990	4970	279
585	20240417	093900	5581785	4985	4985	4985	4985	3
586	20240417	093800	5566830	4985	4990	4990	4985	27
587	20240417	093700	5432230	5000	5000	5000	5000	0
588	20240417	093600	5432230	5000	4990	5000	4990	15
589	20240417	093500	5357370	4990	4995	4995	4990	4
590	20240417	093400	5337405	5000	5000	5000	5000	90
591	20240417	093300	4887405	5000	5000	5000	5000	1
592	20240417	093200	4882405	5000	5000	5000	5000	0
593	20240417	093100	4882405	5000	5000	5000	5000	0
594	20240417	093000	4882405	5000	5000	5000	5000	347
595	20240417	092900	3147405	5000	5000	5000	5000	0
596	20240417	092800	3147405	5000	5000	5000	5000	0
597	20240417	092700	3147405	5000	5000	5000	5000	0
598	20240417	092600	3147405	5000	5000	5000	5000	11
599	20240417	092500	3092405	5000	5000	5000	5000	0
600	20240417	092400	3092405	5000	5000	5000	5000	0
601	20240417	092300	3092405	5000	5000	5000	5000	11
602	20240417	092200	3037405	5000	5000	5000	5000	0
603	20240417	092100	3037405	5000	5000	5000	5000	0
604	20240417	092000	3037405	5000	5000	5000	5000	0
605	20240417	091900	3037405	5000	5000	5000	5000	0
606	20240417	091800	3037405	5000	5000	5000	5000	1
607	20240417	091700	3032405	4995	4995	4995	4995	11
608	20240417	091600	2977460	5000	5000	5000	5000	0
609	20240417	091500	2977460	5000	5000	5000	5000	0
610	20240417	091400	2977460	5000	5000	5000	5000	0
611	20240417	091300	2977460	5000	5000	5000	5000	1
612	20240417	091200	2972460	5010	5010	5010	5010	1
613	20240417	091100	2967450	5010	5010	5010	5010	0
614	20240417	091000	2967450	5010	5010	5010	5010	0
615	20240417	090900	2967450	5010	4985	5010	4985	33
616	20240417	090800	2802515	4985	4990	4995	4985	203
617	20240417	090700	1790420	4990	4990	4990	4990	0
618	20240417	090600	1790420	4990	4990	4990	4990	1
619	20240417	090500	1785430	4990	4990	4990	4990	10
620	20240417	090400	1735530	4985	4985	4985	4985	99
621	20240417	090300	1242015	4990	4990	4990	4990	150
622	20240417	090200	493515	4985	4985	4985	4985	0
623	20240417	090100	493515	4985	4985	4985	4985	0
624	20240417	090000	493515	4985	4985	4985	4985	99