KissMeData/053300/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192400	271998905	4985	4985	4985	4985	1939
3	20240408	192300	271998905	4985	4985	4985	4985	0
4	20240408	192200	271998905	4985	4985	4985	4985	0
5	20240408	192100	271998905	4985	4985	4985	4985	0
6	20240408	192000	271998905	4985	4985	4985	4985	0
7	20240408	191900	271998905	4985	4985	4985	4985	0
8	20240408	191800	271998905	4985	4985	4985	4985	0
9	20240408	191700	271998905	4985	4985	4985	4985	0
10	20240408	191600	271998905	4985	4985	4985	4985	0
11	20240408	191500	271998905	4985	4985	4985	4985	0
12	20240408	191400	271998905	4985	4985	4985	4985	0
13	20240408	191300	271998905	4985	4985	4985	4985	0
14	20240408	191200	271998905	4985	4985	4985	4985	0
15	20240408	191100	271998905	4985	4985	4985	4985	0
16	20240408	191000	271998905	4985	4985	4985	4985	0
17	20240408	190900	271998905	4985	4985	4985	4985	0
18	20240408	190800	271998905	4985	4985	4985	4985	0
19	20240408	190700	271998905	4985	4985	4985	4985	0
20	20240408	190600	271998905	4985	4985	4985	4985	0
21	20240408	190500	271998905	4985	4985	4985	4985	0
22	20240408	190400	271998905	4985	4985	4985	4985	0
23	20240408	190300	271998905	4985	4985	4985	4985	0
24	20240408	190200	271998905	4985	4985	4985	4985	0
25	20240408	190100	271998905	4985	4985	4985	4985	0
26	20240408	190000	271998905	4985	4985	4985	4985	0
27	20240408	185900	271998905	4985	4985	4985	4985	0
28	20240408	185800	271998905	4985	4985	4985	4985	0
29	20240408	185700	271998905	4985	4985	4985	4985	0
30	20240408	185600	271998905	4985	4985	4985	4985	0
31	20240408	185500	271998905	4985	4985	4985	4985	0
32	20240408	185400	271998905	4985	4985	4985	4985	1939
33	20240408	185300	271998905	4985	4985	4985	4985	0
34	20240408	185200	271998905	4985	4985	4985	4985	0
35	20240408	185100	271998905	4985	4985	4985	4985	0
36	20240408	185000	271998905	4985	4985	4985	4985	0
37	20240408	184900	271998905	4985	4985	4985	4985	0
38	20240408	184800	271998905	4985	4985	4985	4985	0
39	20240408	184700	271998905	4985	4985	4985	4985	0
40	20240408	184600	271998905	4985	4985	4985	4985	0
41	20240408	184500	271998905	4985	4985	4985	4985	0
42	20240408	184400	271998905	4985	4985	4985	4985	0
43	20240408	184300	271998905	4985	4985	4985	4985	0
44	20240408	184200	271998905	4985	4985	4985	4985	0
45	20240408	184100	271998905	4985	4985	4985	4985	0
46	20240408	184000	271998905	4985	4985	4985	4985	0
47	20240408	183900	271998905	4985	4985	4985	4985	0
48	20240408	183800	271998905	4985	4985	4985	4985	0
49	20240408	183700	271998905	4985	4985	4985	4985	0
50	20240408	183600	271998905	4985	4985	4985	4985	0
51	20240408	183500	271998905	4985	4985	4985	4985	0
52	20240408	183400	271998905	4985	4985	4985	4985	0
53	20240408	183300	271998905	4985	4985	4985	4985	0
54	20240408	183200	271998905	4985	4985	4985	4985	0
55	20240408	183100	271998905	4985	4985	4985	4985	0
56	20240408	183000	271998905	4985	4985	4985	4985	0
57	20240408	182900	271998905	4985	4985	4985	4985	0
58	20240408	182800	271998905	4985	4985	4985	4985	0
59	20240408	182700	271998905	4985	4985	4985	4985	0
60	20240408	182600	271998905	4985	4985	4985	4985	0
61	20240408	182500	271998905	4985	4985	4985	4985	0
62	20240408	182400	271998905	4985	4985	4985	4985	1939
63	20240408	182300	271998905	4985	4985	4985	4985	0
64	20240408	182200	271998905	4985	4985	4985	4985	0
65	20240408	182100	271998905	4985	4985	4985	4985	0
66	20240408	182000	271998905	4985	4985	4985	4985	0
67	20240408	181900	271998905	4985	4985	4985	4985	0
68	20240408	181800	271998905	4985	4985	4985	4985	0
69	20240408	181700	271998905	4985	4985	4985	4985	0
70	20240408	181600	271998905	4985	4985	4985	4985	0
71	20240408	181500	271998905	4985	4985	4985	4985	0
72	20240408	181400	271998905	4985	4985	4985	4985	0
73	20240408	181300	271998905	4985	4985	4985	4985	0
74	20240408	181200	271998905	4985	4985	4985	4985	0
75	20240408	181100	271998905	4985	4985	4985	4985	0
76	20240408	181000	271998905	4985	4985	4985	4985	0
77	20240408	180900	271998905	4985	4985	4985	4985	0
78	20240408	180800	271998905	4985	4985	4985	4985	0
79	20240408	180700	271998905	4985	4985	4985	4985	0
80	20240408	180600	271998905	4985	4985	4985	4985	0
81	20240408	180500	271998905	4985	4985	4985	4985	0
82	20240408	180400	271998905	4985	4985	4985	4985	0
83	20240408	180300	271998905	4985	4985	4985	4985	0
84	20240408	180200	271998905	4985	4985	4985	4985	0
85	20240408	180100	271998905	4985	4985	4985	4985	0
86	20240408	180000	271998905	4985	4985	4985	4985	0
87	20240408	175900	271998905	4985	4985	4985	4985	0
88	20240408	175800	271998905	4985	4985	4985	4985	0
89	20240408	175700	271998905	4985	4985	4985	4985	0
90	20240408	175600	271998905	4985	4985	4985	4985	0
91	20240408	175500	271998905	4985	4985	4985	4985	0
92	20240408	175400	271998905	4985	4985	4985	4985	1939
93	20240408	175300	271998905	4985	4985	4985	4985	0
94	20240408	175200	271998905	4985	4985	4985	4985	0
95	20240408	175100	271998905	4985	4985	4985	4985	0
96	20240408	175000	271998905	4985	4985	4985	4985	0
97	20240408	174900	271998905	4985	4985	4985	4985	0
98	20240408	174800	271998905	4985	4985	4985	4985	0
99	20240408	174700	271998905	4985	4985	4985	4985	0
100	20240408	174600	271998905	4985	4985	4985	4985	0
101	20240408	174500	271998905	4985	4985	4985	4985	0
102	20240408	174400	271998905	4985	4985	4985	4985	0
103	20240408	174300	271998905	4985	4985	4985	4985	0
104	20240408	174200	271998905	4985	4985	4985	4985	0
105	20240408	174100	271998905	4985	4985	4985	4985	0
106	20240408	174000	271998905	4985	4985	4985	4985	0
107	20240408	173900	271998905	4985	4985	4985	4985	0
108	20240408	173800	271998905	4985	4985	4985	4985	0
109	20240408	173700	271998905	4985	4985	4985	4985	0
110	20240408	173600	271998905	4985	4985	4985	4985	0
111	20240408	173500	271998905	4985	4985	4985	4985	0
112	20240408	173400	271998905	4985	4985	4985	4985	0
113	20240408	173300	271998905	4985	4985	4985	4985	0
114	20240408	173200	271998905	4985	4985	4985	4985	0
115	20240408	173100	271998905	4985	4985	4985	4985	0
116	20240408	173000	271998905	4985	4985	4985	4985	0
117	20240408	172900	271998905	4985	4985	4985	4985	0
118	20240408	172800	271998905	4985	4985	4985	4985	0
119	20240408	172700	271998905	4985	4985	4985	4985	0
120	20240408	172600	271998905	4985	4985	4985	4985	0
121	20240408	172500	271998905	4985	4985	4985	4985	0
122	20240408	172400	271998905	4985	4985	4985	4985	1939
123	20240408	172300	271998905	4985	4985	4985	4985	0
124	20240408	172200	271998905	4985	4985	4985	4985	0
125	20240408	172100	271998905	4985	4985	4985	4985	0
126	20240408	172000	271998905	4985	4985	4985	4985	0
127	20240408	171900	271998905	4985	4985	4985	4985	0
128	20240408	171800	271998905	4985	4985	4985	4985	0
129	20240408	171700	271998905	4985	4985	4985	4985	0
130	20240408	171600	271998905	4985	4985	4985	4985	0
131	20240408	171500	271998905	4985	4985	4985	4985	0
132	20240408	171400	271998905	4985	4985	4985	4985	0
133	20240408	171300	271998905	4985	4985	4985	4985	0
134	20240408	171200	271998905	4985	4985	4985	4985	0
135	20240408	171100	271998905	4985	4985	4985	4985	0
136	20240408	171000	271998905	4985	4985	4985	4985	0
137	20240408	170900	271998905	4985	4985	4985	4985	0
138	20240408	170800	271998905	4985	4985	4985	4985	0
139	20240408	170700	271998905	4985	4985	4985	4985	0
140	20240408	170600	271998905	4985	4985	4985	4985	0
141	20240408	170500	271998905	4985	4985	4985	4985	0
142	20240408	170400	271998905	4985	4985	4985	4985	0
143	20240408	170300	271998905	4985	4985	4985	4985	0
144	20240408	170200	271998905	4985	4985	4985	4985	0
145	20240408	170100	271998905	4985	4985	4985	4985	0
146	20240408	170000	271998905	4985	4985	4985	4985	0
147	20240408	165900	271998905	4985	4985	4985	4985	0
148	20240408	165800	271998905	4985	4985	4985	4985	0
149	20240408	165700	271998905	4985	4985	4985	4985	0
150	20240408	165600	271998905	4985	4985	4985	4985	0
151	20240408	165500	271998905	4985	4985	4985	4985	0
152	20240408	165400	271998905	4985	4985	4985	4985	1939
153	20240408	165300	271998905	4985	4985	4985	4985	0
154	20240408	165200	271998905	4985	4985	4985	4985	0
155	20240408	165100	271998905	4985	4985	4985	4985	0
156	20240408	165000	271998905	4985	4985	4985	4985	0
157	20240408	164900	271998905	4985	4985	4985	4985	0
158	20240408	164800	271998905	4985	4985	4985	4985	0
159	20240408	164700	271998905	4985	4985	4985	4985	0
160	20240408	164600	271998905	4985	4985	4985	4985	0
161	20240408	164500	271998905	4985	4985	4985	4985	0
162	20240408	164400	271998905	4985	4985	4985	4985	0
163	20240408	164300	271998905	4985	4985	4985	4985	0
164	20240408	164200	271998905	4985	4985	4985	4985	0
165	20240408	164100	271998905	4985	4985	4985	4985	0
166	20240408	164000	271998905	4985	4985	4985	4985	0
167	20240408	163900	271998905	4985	4985	4985	4985	0
168	20240408	163800	271998905	4985	4985	4985	4985	0
169	20240408	163700	271998905	4985	4985	4985	4985	0
170	20240408	163600	271998905	4985	4985	4985	4985	0
171	20240408	163500	271998905	4985	4985	4985	4985	0
172	20240408	163400	271998905	4985	4985	4985	4985	0
173	20240408	163300	271998905	4985	4985	4985	4985	0
174	20240408	163200	271998905	4985	4985	4985	4985	0
175	20240408	163100	271998905	4985	4985	4985	4985	0
176	20240408	163000	271998905	4985	4985	4985	4985	0
177	20240408	162900	271998905	4985	4985	4985	4985	0
178	20240408	162800	271998905	4985	4985	4985	4985	0
179	20240408	162700	271998905	4985	4985	4985	4985	0
180	20240408	162600	271998905	4985	4985	4985	4985	0
181	20240408	162500	271998905	4985	4985	4985	4985	0
182	20240408	162400	271998905	4985	4985	4985	4985	1939
183	20240408	162300	271998905	4985	4985	4985	4985	0
184	20240408	162200	271998905	4985	4985	4985	4985	0
185	20240408	162100	271998905	4985	4985	4985	4985	0
186	20240408	162000	271998905	4985	4985	4985	4985	0
187	20240408	161900	271998905	4985	4985	4985	4985	0
188	20240408	161800	271998905	4985	4985	4985	4985	0
189	20240408	161700	271998905	4985	4985	4985	4985	0
190	20240408	161600	271998905	4985	4985	4985	4985	0
191	20240408	161500	271998905	4985	4985	4985	4985	0
192	20240408	161400	271998905	4985	4985	4985	4985	0
193	20240408	161300	271998905	4985	4985	4985	4985	0
194	20240408	161200	271998905	4985	4985	4985	4985	0
195	20240408	161100	271998905	4985	4985	4985	4985	0
196	20240408	161000	271998905	4985	4985	4985	4985	0
197	20240408	160900	271998905	4985	4985	4985	4985	0
198	20240408	160800	271998905	4985	4985	4985	4985	0
199	20240408	160700	271998905	4985	4985	4985	4985	0
200	20240408	160600	271998905	4985	4985	4985	4985	0
201	20240408	160500	271998905	4985	4985	4985	4985	0
202	20240408	160400	271998905	4985	4985	4985	4985	0
203	20240408	160300	271998905	4985	4985	4985	4985	0
204	20240408	160200	271998905	4985	4985	4985	4985	0
205	20240408	160100	271998905	4985	4985	4985	4985	0
206	20240408	160000	271998905	4985	4985	4985	4985	0
207	20240408	155900	271998905	4985	4985	4985	4985	0
208	20240408	155800	271998905	4985	4985	4985	4985	0
209	20240408	155700	271998905	4985	4985	4985	4985	0
210	20240408	155600	271998905	4985	4985	4985	4985	0
211	20240408	155500	271998905	4985	4985	4985	4985	0
212	20240408	155400	271998905	4985	4985	4985	4985	1939
213	20240408	155300	271998905	4985	4985	4985	4985	0
214	20240408	155200	271998905	4985	4985	4985	4985	0
215	20240408	155100	271998905	4985	4985	4985	4985	0
216	20240408	155000	271998905	4985	4985	4985	4985	0
217	20240408	154900	271998905	4985	4985	4985	4985	0
218	20240408	154800	271998905	4985	4985	4985	4985	0
219	20240408	154700	271998905	4985	4985	4985	4985	0
220	20240408	154600	271998905	4985	4985	4985	4985	0
221	20240408	154500	271998905	4985	4985	4985	4985	0
222	20240408	154400	271998905	4985	4985	4985	4985	0
223	20240408	154300	271998905	4985	4985	4985	4985	0
224	20240408	154200	271998905	4985	4985	4985	4985	0
225	20240408	154100	271998905	4985	4985	4985	4985	0
226	20240408	154000	271998905	4985	4985	4985	4985	0
227	20240408	153900	271998905	4985	4985	4985	4985	0
228	20240408	153800	271998905	4985	4985	4985	4985	0
229	20240408	153700	271998905	4985	4985	4985	4985	0
230	20240408	153600	271998905	4985	4985	4985	4985	0
231	20240408	153500	271998905	4985	4985	4985	4985	0
232	20240408	153400	271998905	4985	4985	4985	4985	0
233	20240408	153300	271998905	4985	4985	4985	4985	0
234	20240408	153200	271998905	4985	4985	4985	4985	0
235	20240408	153100	271998905	4985	4985	4985	4985	0
236	20240408	153000	271998905	4985	4985	4985	4985	1939
237	20240408	152900	262332990	5000	5000	5000	5000	0
238	20240408	152800	262332990	5000	5000	5000	5000	0
239	20240408	152700	262332990	5000	5000	5000	5000	0
240	20240408	152600	262332990	5000	5000	5000	5000	0
241	20240408	152500	262332990	5000	5000	5000	5000	0
242	20240408	152400	262332990	5000	5000	5000	5000	0
243	20240408	152300	262332990	5000	5000	5000	5000	0
244	20240408	152200	262332990	5000	5000	5000	5000	0
245	20240408	152100	262332990	5000	5000	5000	5000	0
246	20240408	152000	262332990	5000	5000	5000	5000	0
247	20240408	151900	262332990	5000	5000	5000	5000	11
248	20240408	151800	262277990	5000	5000	5000	5000	0
249	20240408	151700	262277990	5000	4995	5000	4995	61
250	20240408	151600	261973075	5000	5000	5000	5000	13
251	20240408	151500	261908075	5010	5010	5010	5010	35
252	20240408	151400	261732725	5010	5010	5010	5010	0
253	20240408	151300	261732725	5010	5010	5010	5010	5
254	20240408	151200	261707675	5010	5010	5010	5010	0
255	20240408	151100	261707675	5010	5010	5010	5010	5
256	20240408	151000	261682625	5010	4995	5010	4995	64
257	20240408	150900	261362715	5000	5000	5000	5000	0
258	20240408	150800	261362715	5000	4995	5000	4995	49
259	20240408	150700	261117955	4995	4995	4995	4995	0
260	20240408	150600	261117955	4995	4995	4995	4995	8
261	20240408	150500	261077995	4995	4995	4995	4990	653
262	20240408	150400	257818335	4995	4990	4995	4990	502
263	20240408	150300	255313345	4995	4995	4995	4995	30
264	20240408	150200	255163495	4995	4995	4995	4995	2
265	20240408	150100	255153505	4995	4995	4995	4995	10
266	20240408	150000	255103555	4995	4995	4995	4995	7
267	20240408	145900	255068590	4995	4990	4995	4990	51
268	20240408	145800	254814095	4995	4995	4995	4995	4
269	20240408	145700	254794115	4990	4995	4995	4990	187
270	20240408	145600	253860935	4995	4995	4995	4995	0
271	20240408	145500	253860935	4995	4995	4995	4995	17
272	20240408	145400	253776020	4995	4995	4995	4995	12
273	20240408	145300	253716080	4995	4995	4995	4990	13
274	20240408	145200	253651175	4995	4995	4995	4995	2
275	20240408	145100	253641185	4995	4995	4995	4995	15
276	20240408	145000	253566260	4995	4995	4995	4995	0
277	20240408	144900	253566260	4995	4995	4995	4995	20
278	20240408	144800	253466360	4995	4995	4995	4995	0
279	20240408	144700	253466360	4995	4995	4995	4995	16
280	20240408	144600	253386440	4995	4995	4995	4995	0
281	20240408	144500	253386440	4995	4990	4995	4990	21
282	20240408	144400	253281645	4995	4995	4995	4995	0
283	20240408	144300	253281645	4995	4995	4995	4995	8
284	20240408	144200	253241685	4995	4995	4995	4995	14
285	20240408	144100	253171755	4995	4995	4995	4995	7
286	20240408	144000	253136790	4995	4990	4995	4990	266
287	20240408	143900	251808665	4990	4990	4990	4990	85
288	20240408	143800	251384515	4990	4990	4990	4990	4
289	20240408	143700	251364555	4990	4990	4990	4990	0
290	20240408	143600	251364555	4990	4990	4990	4990	15
291	20240408	143500	251289705	4990	4990	4990	4990	6
292	20240408	143400	251259765	4990	4990	4990	4990	781
293	20240408	143300	247362575	4990	4995	4995	4990	9
294	20240408	143200	247317625	4995	4995	4995	4995	1
295	20240408	143100	247312630	4990	4990	4990	4990	300
296	20240408	143000	245815630	4995	4995	4995	4995	3
297	20240408	142900	245800645	4995	4995	4995	4995	2
298	20240408	142800	245790655	4995	4995	4995	4995	0
299	20240408	142700	245790655	4995	4995	4995	4990	316
300	20240408	142600	244213760	4995	4995	4995	4995	2
301	20240408	142500	244203770	4995	4995	4995	4995	0
302	20240408	142400	244203770	4995	4995	4995	4995	50
303	20240408	142300	243954020	4995	5000	5000	4995	96
304	20240408	142200	243474485	5000	5000	5000	5000	0
305	20240408	142100	243474485	5000	5000	5000	5000	0
306	20240408	142000	243474485	5000	5000	5000	5000	0
307	20240408	141900	243474485	5000	5000	5000	5000	0
308	20240408	141800	243474485	5000	5000	5000	5000	2
309	20240408	141700	243464485	5000	5000	5000	5000	0
310	20240408	141600	243464485	5000	5000	5000	5000	0
311	20240408	141500	243464485	5000	5000	5000	5000	0
312	20240408	141400	243464485	5000	5000	5000	5000	0
313	20240408	141300	243464485	5000	5000	5000	5000	1
314	20240408	141200	243459485	5000	5000	5000	5000	0
315	20240408	141100	243459485	5000	5000	5000	5000	0
316	20240408	141000	243459485	5000	5000	5000	5000	0
317	20240408	140900	243459485	5000	5000	5000	5000	0
318	20240408	140800	243459485	5000	4995	5000	4995	27
319	20240408	140700	243324570	4995	4995	4995	4995	0
320	20240408	140600	243324570	4995	4995	4995	4995	0
321	20240408	140500	243324570	4995	4995	4995	4995	10
322	20240408	140400	243274620	5010	5010	5010	5010	0
323	20240408	140300	243274620	5010	5010	5010	5010	99
324	20240408	140200	242778630	5010	5010	5010	5010	0
325	20240408	140100	242778630	5010	5010	5010	5010	0
326	20240408	140000	242778630	5010	5010	5010	5010	1
327	20240408	135900	242773620	4995	4995	4995	4995	0
328	20240408	135800	242773620	4995	4995	4995	4995	0
329	20240408	135700	242773620	4995	4995	4995	4995	185
330	20240408	135600	241849545	4995	4995	4995	4995	30
331	20240408	135500	241699695	5010	5010	5010	5010	0
332	20240408	135400	241699695	5010	5010	5010	5010	0
333	20240408	135300	241699695	5010	5010	5010	5010	0
334	20240408	135200	241699695	5010	5010	5010	5010	20
335	20240408	135100	241599495	5010	5010	5010	5010	0
336	20240408	135000	241599495	5010	5010	5010	5010	0
337	20240408	134900	241599495	5010	5010	5010	5010	0
338	20240408	134800	241599495	5010	5010	5010	5010	0
339	20240408	134700	241599495	5010	5010	5010	5010	0
340	20240408	134600	241599495	5010	5000	5010	5000	11
341	20240408	134500	241544485	5000	5000	5000	5000	0
342	20240408	134400	241544485	5000	5000	5000	5000	0
343	20240408	134300	241544485	5000	5000	5000	5000	0
344	20240408	134200	241544485	5000	5000	5000	5000	0
345	20240408	134100	241544485	5000	5000	5000	5000	90
346	20240408	134000	241094485	5000	5000	5000	5000	0
347	20240408	133900	241094485	5000	5000	5000	5000	20
348	20240408	133800	240994485	5030	5030	5030	5030	0
349	20240408	133700	240994485	5030	5030	5030	5030	0
350	20240408	133600	240994485	5030	5030	5030	5030	0
351	20240408	133500	240994485	5030	5030	5030	5030	0
352	20240408	133400	240994485	5030	5030	5030	5030	0
353	20240408	133300	240994485	5030	5030	5030	5030	0
354	20240408	133200	240994485	5030	5030	5030	5030	0
355	20240408	133100	240994485	5030	5030	5030	5030	0
356	20240408	133000	240994485	5030	5030	5030	5030	0
357	20240408	132900	240994485	5030	5030	5030	5030	0
358	20240408	132800	240994485	5030	5030	5030	5030	10
359	20240408	132700	240944185	5020	5020	5020	5020	0
360	20240408	132600	240944185	5020	5020	5020	5020	0
361	20240408	132500	240944185	5020	5020	5020	5020	0
362	20240408	132400	240944185	5020	5020	5020	5020	0
363	20240408	132300	240944185	5020	5020	5020	5020	0
364	20240408	132200	240944185	5020	5020	5020	5020	0
365	20240408	132100	240944185	5020	5020	5020	5020	316
366	20240408	132000	239357865	4985	4985	4985	4985	0
367	20240408	131900	239357865	4985	4985	4985	4985	266
368	20240408	131800	238031855	4985	4990	4990	4985	511
369	20240408	131700	235484360	4990	4990	4990	4990	0
370	20240408	131600	235484360	4990	4990	4990	4990	290
371	20240408	131500	234037260	4990	4990	4990	4990	0
372	20240408	131400	234037260	4990	4990	4990	4990	0
373	20240408	131300	234037260	4990	4990	4990	4990	0
374	20240408	131200	234037260	4990	4990	4990	4990	0
375	20240408	131100	234037260	4990	4990	4990	4990	0
376	20240408	131000	234037260	4990	4990	4990	4990	0
377	20240408	130900	234037260	4990	4990	4990	4990	100
378	20240408	130800	233538260	4985	4985	4985	4985	0
379	20240408	130700	233538260	4985	4985	4985	4985	0
380	20240408	130600	233538260	4985	4985	4985	4985	0
381	20240408	130500	233538260	4985	4990	5000	4985	3
382	20240408	130400	233523285	4985	4985	4985	4985	0
383	20240408	130300	233523285	4985	4985	4985	4985	0
384	20240408	130200	233523285	4985	4985	4985	4985	0
385	20240408	130100	233523285	4985	4985	4985	4985	0
386	20240408	130000	233523285	4985	4985	4985	4985	0
387	20240408	125900	233523285	4985	5000	5000	4985	22
388	20240408	125800	233413600	5000	5000	5000	5000	0
389	20240408	125700	233413600	5000	5000	5000	5000	0
390	20240408	125600	233413600	5000	4990	5000	4990	30
391	20240408	125500	233263775	4990	4990	4990	4990	0
392	20240408	125400	233263775	4990	4990	4990	4990	12
393	20240408	125300	233203895	4985	4990	4990	4985	136
394	20240408	125200	232525390	4985	4985	4985	4985	56
395	20240408	125100	232246230	4985	4985	4985	4985	24
396	20240408	125000	232126590	4990	4990	4990	4990	360
397	20240408	124900	230330190	4990	4990	4990	4990	0
398	20240408	124800	230330190	4990	4990	4990	4990	263
399	20240408	124700	229017820	4995	4995	4995	4995	0
400	20240408	124600	229017820	4995	5000	5000	4995	235
401	20240408	124500	227843965	5000	5000	5000	5000	0
402	20240408	124400	227843965	5000	5000	5000	5000	0
403	20240408	124300	227843965	5000	5000	5000	5000	4675
404	20240408	124200	204468965	5010	5010	5010	5010	1
405	20240408	124100	204463955	5020	5020	5020	5020	0
406	20240408	124000	204463955	5020	5020	5020	5020	0
407	20240408	123900	204463955	5020	5020	5020	5020	0
408	20240408	123800	204463955	5020	5020	5020	5020	0
409	20240408	123700	204463955	5020	5020	5020	5020	2
410	20240408	123600	204453915	5020	5020	5020	5020	0
411	20240408	123500	204453915	5020	5020	5020	5020	0
412	20240408	123400	204453915	5020	5020	5020	5020	0
413	20240408	123300	204453915	5020	5020	5020	5020	0
414	20240408	123200	204453915	5020	5020	5020	5020	0
415	20240408	123100	204453915	5020	5020	5020	5020	0
416	20240408	123000	204453915	5020	5020	5020	5020	0
417	20240408	122900	204453915	5020	5020	5020	5020	0
418	20240408	122800	204453915	5020	5020	5020	5020	0
419	20240408	122700	204453915	5020	5020	5020	5020	0
420	20240408	122600	204453915	5020	5020	5020	5020	0
421	20240408	122500	204453915	5020	5020	5020	5020	1
422	20240408	122400	204448895	5020	5020	5020	5020	0
423	20240408	122300	204448895	5020	5020	5020	5020	10
424	20240408	122200	204398695	5020	5020	5020	5020	10
425	20240408	122100	204348495	5020	5020	5020	5020	0
426	20240408	122000	204348495	5020	5020	5020	5020	0
427	20240408	121900	204348495	5020	5020	5020	5020	12
428	20240408	121800	204288255	5010	5010	5010	5010	151
429	20240408	121700	203531745	5000	5000	5000	5000	0
430	20240408	121600	203531745	5000	5000	5000	5000	0
431	20240408	121500	203531745	5000	5000	5000	5000	0
432	20240408	121400	203531745	5000	5000	5000	5000	0
433	20240408	121300	203531745	5000	5000	5000	5000	250
434	20240408	121200	202281745	5020	5020	5020	5020	0
435	20240408	121100	202281745	5020	5020	5020	5020	0
436	20240408	121000	202281745	5020	5020	5020	5020	0
437	20240408	120900	202281745	5020	5020	5020	5020	0
438	20240408	120800	202281745	5020	5020	5020	5020	2
439	20240408	120700	202271705	5000	4995	5000	4995	1406
440	20240408	120600	195244175	4995	4995	4995	4995	0
441	20240408	120500	195244175	4995	4995	4995	4995	0
442	20240408	120400	195244175	4995	4995	4995	4995	7
443	20240408	120300	195209210	4995	4995	4995	4995	0
444	20240408	120200	195209210	4995	4995	4995	4995	0
445	20240408	120100	195209210	4995	4990	4995	4985	71
446	20240408	120000	194855145	4995	4995	4995	4995	134
447	20240408	115900	194185815	4995	4995	4995	4995	0
448	20240408	115800	194185815	4995	4995	4995	4995	0
449	20240408	115700	194185815	4995	4995	4995	4995	1
450	20240408	115600	194180820	4990	4995	4995	4990	415
451	20240408	115500	192108765	5000	5000	5000	5000	0
452	20240408	115400	192108765	5000	5000	5000	5000	0
453	20240408	115300	192108765	5000	5000	5000	5000	0
454	20240408	115200	192108765	5000	5000	5000	5000	0
455	20240408	115100	192108765	5000	5000	5000	5000	0
456	20240408	115000	192108765	5000	5000	5000	5000	0
457	20240408	114900	192108765	5000	5000	5000	5000	0
458	20240408	114800	192108765	5000	5000	5000	5000	0
459	20240408	114700	192108765	5000	5000	5000	5000	1
460	20240408	114600	192103765	4995	4995	4995	4995	0
461	20240408	114500	192103765	4995	4995	4995	4995	0
462	20240408	114400	192103765	4995	4995	4995	4995	0
463	20240408	114300	192103765	4995	4995	4995	4990	2294
464	20240408	114200	180648225	5020	5020	5020	5020	0
465	20240408	114100	180648225	5020	5020	5020	5020	0
466	20240408	114000	180648225	5020	5020	5020	5020	5
467	20240408	113900	180623125	5020	5020	5020	5020	0
468	20240408	113800	180623125	5020	5020	5020	5020	0
469	20240408	113700	180623125	5020	5020	5020	5020	10
470	20240408	113600	180572925	5020	5020	5020	5020	0
471	20240408	113500	180572925	5020	5020	5020	5020	0
472	20240408	113400	180572925	5020	5020	5020	5020	0
473	20240408	113300	180572925	5020	5020	5020	5020	17
474	20240408	113200	180487585	5020	5020	5020	5020	99
475	20240408	113100	179990605	5020	5020	5020	5020	0
476	20240408	113000	179990605	5020	5020	5020	5020	0
477	20240408	112900	179990605	5020	5020	5020	5020	0
478	20240408	112800	179990605	5020	5020	5020	5020	0
479	20240408	112700	179990605	5020	5020	5020	5020	0
480	20240408	112600	179990605	5020	5020	5020	5020	0
481	20240408	112500	179990605	5020	5020	5020	5020	0
482	20240408	112400	179990605	5020	5020	5020	5020	0
483	20240408	112300	179990605	5020	5020	5020	5020	0
484	20240408	112200	179990605	5020	5020	5020	5020	20
485	20240408	112100	179890205	5020	5000	5020	5000	3000
486	20240408	112000	164858135	4985	4985	4985	4985	86
487	20240408	111900	164429425	4985	4985	4985	4985	80
488	20240408	111800	164030625	5000	5000	5000	5000	0
489	20240408	111700	164030625	5000	5000	5000	5000	2
490	20240408	111600	164020625	5000	5000	5000	5000	2
491	20240408	111500	164010625	5000	5000	5000	5000	1
492	20240408	111400	164005625	5000	5000	5000	5000	3
493	20240408	111300	163990625	4995	4990	4995	4990	150
494	20240408	111200	163241975	4990	4990	4990	4990	50
495	20240408	111100	162992475	4990	4990	4990	4990	0
496	20240408	111000	162992475	4990	4990	4990	4990	11
497	20240408	110900	162937585	4980	4980	4980	4980	0
498	20240408	110800	162937585	4980	4980	4980	4980	147
499	20240408	110700	162205525	4985	4985	4985	4985	2
500	20240408	110600	162195555	4980	4980	4980	4980	487
501	20240408	110500	159770295	4980	4980	4980	4980	0
502	20240408	110400	159770295	4980	4980	4980	4980	0
503	20240408	110300	159770295	4980	4980	4980	4980	29
504	20240408	110200	159625875	4980	4980	4980	4980	0
505	20240408	110100	159625875	4980	4990	4990	4980	842
506	20240408	110000	155432230	4985	4990	4990	4985	100
507	20240408	105900	154933275	4990	4990	4990	4990	0
508	20240408	105800	154933275	4990	4990	4990	4990	0
509	20240408	105700	154933275	4990	4990	4990	4990	39
510	20240408	105600	154738665	4990	4990	4990	4990	0
511	20240408	105500	154738665	4990	4990	4990	4990	0
512	20240408	105400	154738665	4990	5000	5000	4990	1462
513	20240408	105300	147442030	5010	5010	5010	5010	0
514	20240408	105200	147442030	5010	5010	5010	5010	0
515	20240408	105100	147442030	5010	5010	5010	5010	0
516	20240408	105000	147442030	5010	5010	5010	5010	0
517	20240408	104900	147442030	5010	5010	5010	5010	0
518	20240408	104800	147442030	5010	5010	5010	5010	2
519	20240408	104700	147432010	5010	5010	5010	5010	1
520	20240408	104600	147427000	5010	5010	5010	5010	0
521	20240408	104500	147427000	5010	5010	5010	5010	1
522	20240408	104400	147421990	5020	5020	5020	5020	0
523	20240408	104300	147421990	5020	4995	5020	4995	609
524	20240408	104200	144380010	4995	4995	4995	4995	5
525	20240408	104100	144355035	4995	4995	4995	4995	11
526	20240408	104000	144300090	4995	5000	5000	4985	2749
527	20240408	103900	130580880	5000	5000	5000	5000	600
528	20240408	103800	127580880	5000	5010	5010	5000	4140
529	20240408	103700	106880030	5010	5010	5010	5010	0
530	20240408	103600	106880030	5010	5010	5010	5010	0
531	20240408	103500	106880030	5010	5010	5010	5010	200
532	20240408	103400	105878030	5010	5010	5010	5010	0
533	20240408	103300	105878030	5010	5010	5010	5010	857
534	20240408	103200	101584460	5010	5010	5010	5010	0
535	20240408	103100	101584460	5010	5010	5010	5010	0
536	20240408	103000	101584460	5010	5010	5010	5010	0
537	20240408	102900	101584460	5010	5010	5010	5010	0
538	20240408	102800	101584460	5010	5010	5010	5010	0
539	20240408	102700	101584460	5010	5010	5010	5010	29
540	20240408	102600	101439170	5010	5010	5010	5010	0
541	20240408	102500	101439170	5010	5010	5010	5010	0
542	20240408	102400	101439170	5010	5010	5010	5010	0
543	20240408	102300	101439170	5010	5010	5010	5010	0
544	20240408	102200	101439170	5010	5010	5010	5010	0
545	20240408	102100	101439170	5010	5010	5010	5010	0
546	20240408	102000	101439170	5010	5010	5010	5010	400
547	20240408	101900	99435170	5020	5020	5020	5020	0
548	20240408	101800	99435170	5020	5020	5020	5020	37
549	20240408	101700	99249430	5010	5010	5010	5010	420
550	20240408	101600	97145230	5020	5020	5020	5020	0
551	20240408	101500	97145230	5020	5020	5020	5020	10
552	20240408	101400	97095030	5010	5020	5020	5010	17
553	20240408	101300	97009740	5020	5020	5020	5020	0
554	20240408	101200	97009740	5020	5020	5020	5020	1
555	20240408	101100	97004720	5030	5030	5030	5030	10
556	20240408	101000	96954420	5030	5030	5030	5030	0
557	20240408	100900	96954420	5030	5030	5030	5030	0
558	20240408	100800	96954420	5030	5030	5030	5030	0
559	20240408	100700	96954420	5030	5030	5030	5030	0
560	20240408	100600	96954420	5030	5030	5030	5030	2
561	20240408	100500	96944360	5020	5020	5020	5020	7
562	20240408	100400	96909220	5020	5020	5020	5020	50
563	20240408	100300	96658220	5020	5020	5020	5020	20
564	20240408	100200	96557820	5020	5020	5020	5020	0
565	20240408	100100	96557820	5020	5020	5020	5020	1
566	20240408	100000	96552800	5020	5010	5020	5010	22
567	20240408	095900	96442560	5010	5010	5010	5010	0
568	20240408	095800	96442560	5010	5010	5010	5010	0
569	20240408	095700	96442560	5010	5010	5010	5010	1663
570	20240408	095600	88110930	5010	5010	5010	5010	0
571	20240408	095500	88110930	5010	5010	5010	5010	120
572	20240408	095400	87509730	5010	5010	5010	5010	30
573	20240408	095300	87359430	5010	5010	5010	5010	0
574	20240408	095200	87359430	5010	5010	5010	5010	0
575	20240408	095100	87359430	5010	5010	5010	5010	0
576	20240408	095000	87359430	5010	5020	5020	5010	391
577	20240408	094900	85399930	5030	5020	5030	5010	107
578	20240408	094800	84862520	5020	5020	5020	5020	0
579	20240408	094700	84862520	5020	5020	5020	5020	0
580	20240408	094600	84862520	5020	5020	5020	5020	340
581	20240408	094500	83155720	5020	5020	5020	5020	900
582	20240408	094400	78637720	5030	5030	5030	5030	91
583	20240408	094300	78179990	5040	5040	5040	5020	35
584	20240408	094200	78004250	5040	5040	5040	5040	1
585	20240408	094100	77999210	5020	5020	5020	5020	0
586	20240408	094000	77999210	5020	5020	5020	5020	20
587	20240408	093900	77898810	5040	5030	5040	5030	1000
588	20240408	093800	72861660	5020	5030	5030	5020	19
589	20240408	093700	72766250	5030	5040	5040	5030	5
590	20240408	093600	72741060	5040	5040	5080	5040	2537
591	20240408	093500	59954040	5040	5040	5040	5040	0
592	20240408	093400	59954040	5040	5040	5040	5040	0
593	20240408	093300	59954040	5040	5040	5040	5040	0
594	20240408	093200	59954040	5040	5040	5040	5040	0
595	20240408	093100	59954040	5040	5040	5040	5040	141
596	20240408	093000	59243400	5020	5030	5030	5020	1018
597	20240408	092900	54124780	5030	5040	5040	5030	476
598	20240408	092800	51730480	5060	5060	5060	5060	0
599	20240408	092700	51730480	5060	5060	5060	5060	0
600	20240408	092600	51730480	5060	5060	5060	5060	0
601	20240408	092500	51730480	5060	5060	5060	5060	0
602	20240408	092400	51730480	5060	5060	5060	5060	2
603	20240408	092300	51720360	5030	5030	5030	5030	176
604	20240408	092200	50835080	5060	5060	5060	5060	2
605	20240408	092100	50824960	5030	5030	5030	5030	938
606	20240408	092000	46106820	5040	5040	5040	5040	362
607	20240408	091900	44282340	5040	5040	5040	5040	391
608	20240408	091800	42311700	5050	5060	5060	5050	847
609	20240408	091700	38033160	5090	5090	5090	5090	0
610	20240408	091600	38033160	5090	5090	5090	5090	0
611	20240408	091500	38033160	5090	5090	5090	5090	1
612	20240408	091400	38028070	5090	5080	5090	5080	2000
613	20240408	091300	27861300	5090	5080	5100	5080	1019
614	20240408	091200	22681720	5050	5050	5050	5050	0
615	20240408	091100	22681720	5050	5050	5050	5050	0
616	20240408	091000	22681720	5050	5050	5050	5050	4
617	20240408	090900	22661520	5050	5050	5050	5050	0
618	20240408	090800	22661520	5050	5050	5050	5050	30
619	20240408	090700	22510020	5050	5050	5050	5050	0
620	20240408	090600	22510020	5050	5090	5090	5050	101
621	20240408	090500	21999930	5090	5060	5090	5060	793
622	20240408	090400	17987320	5060	5060	5060	5060	0
623	20240408	090300	17987320	5060	5100	5100	5060	1519
624	20240408	090200	10293180	5100	5060	5100	5060	379
625	20240408	090100	8367840	5040	5090	5090	5040	606
626	20240408	090000	5293700	5090	5150	5150	5090	1036