KissMeData/162120/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	202800	7077755	4995	4995	4995	4995	51
3	20240422	202700	7077755	4995	4995	4995	4995	0
4	20240422	202600	7077755	4995	4995	4995	4995	0
5	20240422	202500	7077755	4995	4995	4995	4995	0
6	20240422	202400	7077755	4995	4995	4995	4995	0
7	20240422	202300	7077755	4995	4995	4995	4995	0
8	20240422	202200	7077755	4995	4995	4995	4995	0
9	20240422	202100	7077755	4995	4995	4995	4995	0
10	20240422	202000	7077755	4995	4995	4995	4995	0
11	20240422	201900	7077755	4995	4995	4995	4995	0
12	20240422	201800	7077755	4995	4995	4995	4995	0
13	20240422	201700	7077755	4995	4995	4995	4995	0
14	20240422	201600	7077755	4995	4995	4995	4995	0
15	20240422	201500	7077755	4995	4995	4995	4995	0
16	20240422	201400	7077755	4995	4995	4995	4995	0
17	20240422	201300	7077755	4995	4995	4995	4995	0
18	20240422	201200	7077755	4995	4995	4995	4995	0
19	20240422	201100	7077755	4995	4995	4995	4995	0
20	20240422	201000	7077755	4995	4995	4995	4995	0
21	20240422	200900	7077755	4995	4995	4995	4995	0
22	20240422	200800	7077755	4995	4995	4995	4995	0
23	20240422	200700	7077755	4995	4995	4995	4995	0
24	20240422	200600	7077755	4995	4995	4995	4995	0
25	20240422	200500	7077755	4995	4995	4995	4995	0
26	20240422	200400	7077755	4995	4995	4995	4995	0
27	20240422	200300	7077755	4995	4995	4995	4995	0
28	20240422	200200	7077755	4995	4995	4995	4995	0
29	20240422	200100	7077755	4995	4995	4995	4995	0
30	20240422	200000	7077755	4995	4995	4995	4995	0
31	20240422	195900	7077755	4995	4995	4995	4995	0
32	20240422	195800	7077755	4995	4995	4995	4995	51
33	20240422	195700	7077755	4995	4995	4995	4995	0
34	20240422	195600	7077755	4995	4995	4995	4995	0
35	20240422	195500	7077755	4995	4995	4995	4995	0
36	20240422	195400	7077755	4995	4995	4995	4995	0
37	20240422	195300	7077755	4995	4995	4995	4995	0
38	20240422	195200	7077755	4995	4995	4995	4995	0
39	20240422	195100	7077755	4995	4995	4995	4995	0
40	20240422	195000	7077755	4995	4995	4995	4995	0
41	20240422	194900	7077755	4995	4995	4995	4995	0
42	20240422	194800	7077755	4995	4995	4995	4995	0
43	20240422	194700	7077755	4995	4995	4995	4995	0
44	20240422	194600	7077755	4995	4995	4995	4995	0
45	20240422	194500	7077755	4995	4995	4995	4995	0
46	20240422	194400	7077755	4995	4995	4995	4995	0
47	20240422	194300	7077755	4995	4995	4995	4995	0
48	20240422	194200	7077755	4995	4995	4995	4995	0
49	20240422	194100	7077755	4995	4995	4995	4995	0
50	20240422	194000	7077755	4995	4995	4995	4995	0
51	20240422	193900	7077755	4995	4995	4995	4995	0
52	20240422	193800	7077755	4995	4995	4995	4995	0
53	20240422	193700	7077755	4995	4995	4995	4995	0
54	20240422	193600	7077755	4995	4995	4995	4995	0
55	20240422	193500	7077755	4995	4995	4995	4995	0
56	20240422	193400	7077755	4995	4995	4995	4995	0
57	20240422	193300	7077755	4995	4995	4995	4995	0
58	20240422	193200	7077755	4995	4995	4995	4995	0
59	20240422	193100	7077755	4995	4995	4995	4995	0
60	20240422	193000	7077755	4995	4995	4995	4995	0
61	20240422	192900	7077755	4995	4995	4995	4995	0
62	20240422	192800	7077755	4995	4995	4995	4995	51
63	20240422	192700	7077755	4995	4995	4995	4995	0
64	20240422	192600	7077755	4995	4995	4995	4995	0
65	20240422	192500	7077755	4995	4995	4995	4995	0
66	20240422	192400	7077755	4995	4995	4995	4995	0
67	20240422	192300	7077755	4995	4995	4995	4995	0
68	20240422	192200	7077755	4995	4995	4995	4995	0
69	20240422	192100	7077755	4995	4995	4995	4995	0
70	20240422	192000	7077755	4995	4995	4995	4995	0
71	20240422	191900	7077755	4995	4995	4995	4995	0
72	20240422	191800	7077755	4995	4995	4995	4995	0
73	20240422	191700	7077755	4995	4995	4995	4995	0
74	20240422	191600	7077755	4995	4995	4995	4995	0
75	20240422	191500	7077755	4995	4995	4995	4995	0
76	20240422	191400	7077755	4995	4995	4995	4995	0
77	20240422	191300	7077755	4995	4995	4995	4995	0
78	20240422	191200	7077755	4995	4995	4995	4995	0
79	20240422	191100	7077755	4995	4995	4995	4995	0
80	20240422	191000	7077755	4995	4995	4995	4995	0
81	20240422	190900	7077755	4995	4995	4995	4995	0
82	20240422	190800	7077755	4995	4995	4995	4995	0
83	20240422	190700	7077755	4995	4995	4995	4995	0
84	20240422	190600	7077755	4995	4995	4995	4995	0
85	20240422	190500	7077755	4995	4995	4995	4995	0
86	20240422	190400	7077755	4995	4995	4995	4995	0
87	20240422	190300	7077755	4995	4995	4995	4995	0
88	20240422	190200	7077755	4995	4995	4995	4995	0
89	20240422	190100	7077755	4995	4995	4995	4995	0
90	20240422	190000	7077755	4995	4995	4995	4995	0
91	20240422	185900	7077755	4995	4995	4995	4995	0
92	20240422	185800	7077755	4995	4995	4995	4995	51
93	20240422	185700	7077755	4995	4995	4995	4995	0
94	20240422	185600	7077755	4995	4995	4995	4995	0
95	20240422	185500	7077755	4995	4995	4995	4995	0
96	20240422	185400	7077755	4995	4995	4995	4995	0
97	20240422	185300	7077755	4995	4995	4995	4995	0
98	20240422	185200	7077755	4995	4995	4995	4995	0
99	20240422	185100	7077755	4995	4995	4995	4995	0
100	20240422	185000	7077755	4995	4995	4995	4995	0
101	20240422	184900	7077755	4995	4995	4995	4995	0
102	20240422	184800	7077755	4995	4995	4995	4995	0
103	20240422	184700	7077755	4995	4995	4995	4995	0
104	20240422	184600	7077755	4995	4995	4995	4995	0
105	20240422	184500	7077755	4995	4995	4995	4995	0
106	20240422	184400	7077755	4995	4995	4995	4995	0
107	20240422	184300	7077755	4995	4995	4995	4995	0
108	20240422	184200	7077755	4995	4995	4995	4995	0
109	20240422	184100	7077755	4995	4995	4995	4995	0
110	20240422	184000	7077755	4995	4995	4995	4995	0
111	20240422	183900	7077755	4995	4995	4995	4995	0
112	20240422	183800	7077755	4995	4995	4995	4995	0
113	20240422	183700	7077755	4995	4995	4995	4995	0
114	20240422	183600	7077755	4995	4995	4995	4995	0
115	20240422	183500	7077755	4995	4995	4995	4995	0
116	20240422	183400	7077755	4995	4995	4995	4995	0
117	20240422	183300	7077755	4995	4995	4995	4995	0
118	20240422	183200	7077755	4995	4995	4995	4995	0
119	20240422	183100	7077755	4995	4995	4995	4995	0
120	20240422	183000	7077755	4995	4995	4995	4995	0
121	20240422	182900	7077755	4995	4995	4995	4995	0
122	20240422	182800	7077755	4995	4995	4995	4995	51
123	20240422	182700	7077755	4995	4995	4995	4995	0
124	20240422	182600	7077755	4995	4995	4995	4995	0
125	20240422	182500	7077755	4995	4995	4995	4995	0
126	20240422	182400	7077755	4995	4995	4995	4995	0
127	20240422	182300	7077755	4995	4995	4995	4995	0
128	20240422	182200	7077755	4995	4995	4995	4995	0
129	20240422	182100	7077755	4995	4995	4995	4995	0
130	20240422	182000	7077755	4995	4995	4995	4995	0
131	20240422	181900	7077755	4995	4995	4995	4995	0
132	20240422	181800	7077755	4995	4995	4995	4995	0
133	20240422	181700	7077755	4995	4995	4995	4995	0
134	20240422	181600	7077755	4995	4995	4995	4995	0
135	20240422	181500	7077755	4995	4995	4995	4995	0
136	20240422	181400	7077755	4995	4995	4995	4995	0
137	20240422	181300	7077755	4995	4995	4995	4995	0
138	20240422	181200	7077755	4995	4995	4995	4995	0
139	20240422	181100	7077755	4995	4995	4995	4995	0
140	20240422	181000	7077755	4995	4995	4995	4995	0
141	20240422	180900	7077755	4995	4995	4995	4995	0
142	20240422	180800	7077755	4995	4995	4995	4995	0
143	20240422	180700	7077755	4995	4995	4995	4995	0
144	20240422	180600	7077755	4995	4995	4995	4995	0
145	20240422	180500	7077755	4995	4995	4995	4995	0
146	20240422	180400	7077755	4995	4995	4995	4995	0
147	20240422	180300	7077755	4995	4995	4995	4995	0
148	20240422	180200	7077755	4995	4995	4995	4995	0
149	20240422	180100	7077755	4995	4995	4995	4995	0
150	20240422	180000	7077755	4995	4995	4995	4995	0
151	20240422	175900	7077755	4995	4995	4995	4995	0
152	20240422	175800	7077755	4995	4995	4995	4995	51
153	20240422	175700	7077755	4995	4995	4995	4995	0
154	20240422	175600	7077755	4995	4995	4995	4995	0
155	20240422	175500	7077755	4995	4995	4995	4995	0
156	20240422	175400	7077755	4995	4995	4995	4995	0
157	20240422	175300	7077755	4995	4995	4995	4995	0
158	20240422	175200	7077755	4995	4995	4995	4995	0
159	20240422	175100	7077755	4995	4995	4995	4995	0
160	20240422	175000	7077755	4995	4995	4995	4995	0
161	20240422	174900	7077755	4995	4995	4995	4995	0
162	20240422	174800	7077755	4995	4995	4995	4995	0
163	20240422	174700	7077755	4995	4995	4995	4995	0
164	20240422	174600	7077755	4995	4995	4995	4995	0
165	20240422	174500	7077755	4995	4995	4995	4995	0
166	20240422	174400	7077755	4995	4995	4995	4995	0
167	20240422	174300	7077755	4995	4995	4995	4995	0
168	20240422	174200	7077755	4995	4995	4995	4995	0
169	20240422	174100	7077755	4995	4995	4995	4995	0
170	20240422	174000	7077755	4995	4995	4995	4995	0
171	20240422	173900	7077755	4995	4995	4995	4995	0
172	20240422	173800	7077755	4995	4995	4995	4995	0
173	20240422	173700	7077755	4995	4995	4995	4995	0
174	20240422	173600	7077755	4995	4995	4995	4995	0
175	20240422	173500	7077755	4995	4995	4995	4995	0
176	20240422	173400	7077755	4995	4995	4995	4995	0
177	20240422	173300	7077755	4995	4995	4995	4995	0
178	20240422	173200	7077755	4995	4995	4995	4995	0
179	20240422	173100	7077755	4995	4995	4995	4995	0
180	20240422	173000	7077755	4995	4995	4995	4995	0
181	20240422	172900	7077755	4995	4995	4995	4995	0
182	20240422	172800	7077755	4995	4995	4995	4995	51
183	20240422	172700	7077755	4995	4995	4995	4995	0
184	20240422	172600	7077755	4995	4995	4995	4995	0
185	20240422	172500	7077755	4995	4995	4995	4995	0
186	20240422	172400	7077755	4995	4995	4995	4995	0
187	20240422	172300	7077755	4995	4995	4995	4995	0
188	20240422	172200	7077755	4995	4995	4995	4995	0
189	20240422	172100	7077755	4995	4995	4995	4995	0
190	20240422	172000	7077755	4995	4995	4995	4995	0
191	20240422	171900	7077755	4995	4995	4995	4995	0
192	20240422	171800	7077755	4995	4995	4995	4995	0
193	20240422	171700	7077755	4995	4995	4995	4995	0
194	20240422	171600	7077755	4995	4995	4995	4995	0
195	20240422	171500	7077755	4995	4995	4995	4995	0
196	20240422	171400	7077755	4995	4995	4995	4995	0
197	20240422	171300	7077755	4995	4995	4995	4995	0
198	20240422	171200	7077755	4995	4995	4995	4995	0
199	20240422	171100	7077755	4995	4995	4995	4995	0
200	20240422	171000	7077755	4995	4995	4995	4995	0
201	20240422	170900	7077755	4995	4995	4995	4995	0
202	20240422	170800	7077755	4995	4995	4995	4995	0
203	20240422	170700	7077755	4995	4995	4995	4995	0
204	20240422	170600	7077755	4995	4995	4995	4995	0
205	20240422	170500	7077755	4995	4995	4995	4995	0
206	20240422	170400	7077755	4995	4995	4995	4995	0
207	20240422	170300	7077755	4995	4995	4995	4995	0
208	20240422	170200	7077755	4995	4995	4995	4995	0
209	20240422	170100	7077755	4995	4995	4995	4995	0
210	20240422	170000	7077755	4995	4995	4995	4995	0
211	20240422	165900	7077755	4995	4995	4995	4995	0
212	20240422	165800	7077755	4995	4995	4995	4995	51
213	20240422	165700	7077755	4995	4995	4995	4995	0
214	20240422	165600	7077755	4995	4995	4995	4995	0
215	20240422	165500	7077755	4995	4995	4995	4995	0
216	20240422	165400	7077755	4995	4995	4995	4995	0
217	20240422	165300	7077755	4995	4995	4995	4995	0
218	20240422	165200	7077755	4995	4995	4995	4995	0
219	20240422	165100	7077755	4995	4995	4995	4995	0
220	20240422	165000	7077755	4995	4995	4995	4995	0
221	20240422	164900	7077755	4995	4995	4995	4995	0
222	20240422	164800	7077755	4995	4995	4995	4995	0
223	20240422	164700	7077755	4995	4995	4995	4995	0
224	20240422	164600	7077755	4995	4995	4995	4995	0
225	20240422	164500	7077755	4995	4995	4995	4995	0
226	20240422	164400	7077755	4995	4995	4995	4995	0
227	20240422	164300	7077755	4995	4995	4995	4995	0
228	20240422	164200	7077755	4995	4995	4995	4995	0
229	20240422	164100	7077755	4995	4995	4995	4995	0
230	20240422	164000	7077755	4995	4995	4995	4995	0
231	20240422	163900	7077755	4995	4995	4995	4995	0
232	20240422	163800	7077755	4995	4995	4995	4995	0
233	20240422	163700	7077755	4995	4995	4995	4995	0
234	20240422	163600	7077755	4995	4995	4995	4995	0
235	20240422	163500	7077755	4995	4995	4995	4995	0
236	20240422	163400	7077755	4995	4995	4995	4995	0
237	20240422	163300	7077755	4995	4995	4995	4995	0
238	20240422	163200	7077755	4995	4995	4995	4995	0
239	20240422	163100	7077755	4995	4995	4995	4995	0
240	20240422	163000	7077755	4995	4995	4995	4995	0
241	20240422	162900	7077755	4995	4995	4995	4995	0
242	20240422	162800	7077755	4995	4995	4995	4995	51
243	20240422	162700	7077755	4995	4995	4995	4995	0
244	20240422	162600	7077755	4995	4995	4995	4995	0
245	20240422	162500	7077755	4995	4995	4995	4995	0
246	20240422	162400	7077755	4995	4995	4995	4995	0
247	20240422	162300	7077755	4995	4995	4995	4995	0
248	20240422	162200	7077755	4995	4995	4995	4995	0
249	20240422	162100	7077755	4995	4995	4995	4995	0
250	20240422	162000	7077755	4995	4995	4995	4995	0
251	20240422	161900	7077755	4995	4995	4995	4995	0
252	20240422	161800	7077755	4995	4995	4995	4995	0
253	20240422	161700	7077755	4995	4995	4995	4995	0
254	20240422	161600	7077755	4995	4995	4995	4995	0
255	20240422	161500	7077755	4995	4995	4995	4995	0
256	20240422	161400	7077755	4995	4995	4995	4995	0
257	20240422	161300	7077755	4995	4995	4995	4995	0
258	20240422	161200	7077755	4995	4995	4995	4995	0
259	20240422	161100	7077755	4995	4995	4995	4995	0
260	20240422	161000	7077755	4995	4995	4995	4995	0
261	20240422	160900	7077755	4995	4995	4995	4995	0
262	20240422	160800	7077755	4995	4995	4995	4995	0
263	20240422	160700	7077755	4995	4995	4995	4995	0
264	20240422	160600	7077755	4995	4995	4995	4995	0
265	20240422	160500	7077755	4995	4995	4995	4995	0
266	20240422	160400	7077755	4995	4995	4995	4995	0
267	20240422	160300	7077755	4995	4995	4995	4995	0
268	20240422	160200	7077755	4995	4995	4995	4995	0
269	20240422	160100	7077755	4995	4995	4995	4995	0
270	20240422	160000	7077755	4995	4995	4995	4995	0
271	20240422	155900	7077755	4995	4995	4995	4995	0
272	20240422	155800	7077755	4995	4995	4995	4995	51
273	20240422	155700	7077755	4995	4995	4995	4995	0
274	20240422	155600	7077755	4995	4995	4995	4995	0
275	20240422	155500	7077755	4995	4995	4995	4995	0
276	20240422	155400	7077755	4995	4995	4995	4995	0
277	20240422	155300	7077755	4995	4995	4995	4995	0
278	20240422	155200	7077755	4995	4995	4995	4995	0
279	20240422	155100	7077755	4995	4995	4995	4995	0
280	20240422	155000	7077755	4995	4995	4995	4995	0
281	20240422	154900	7077755	4995	4995	4995	4995	0
282	20240422	154800	7077755	4995	4995	4995	4995	0
283	20240422	154700	7077755	4995	4995	4995	4995	0
284	20240422	154600	7077755	4995	4995	4995	4995	0
285	20240422	154500	7077755	4995	4995	4995	4995	0
286	20240422	154400	7077755	4995	4995	4995	4995	0
287	20240422	154300	7077755	4995	4995	4995	4995	0
288	20240422	154200	7077755	4995	4995	4995	4995	0
289	20240422	154100	7077755	4995	4995	4995	4995	0
290	20240422	154000	7077755	4995	4995	4995	4995	0
291	20240422	153900	7077755	4995	4995	4995	4995	0
292	20240422	153800	7077755	4995	4995	4995	4995	0
293	20240422	153700	7077755	4995	4995	4995	4995	0
294	20240422	153600	7077755	4995	4995	4995	4995	0
295	20240422	153500	7077755	4995	4995	4995	4995	0
296	20240422	153400	7077755	4995	4995	4995	4995	0
297	20240422	153300	7077755	4995	4995	4995	4995	0
298	20240422	153200	7077755	4995	4995	4995	4995	0
299	20240422	153100	7077755	4995	4995	4995	4995	0
300	20240422	153000	7077755	4995	4995	4995	4995	51
301	20240422	152900	6823010	4995	4995	4995	4995	0
302	20240422	152800	6823010	4995	4995	4995	4995	0
303	20240422	152700	6823010	4995	4995	4995	4995	0
304	20240422	152600	6823010	4995	4995	4995	4995	0
305	20240422	152500	6823010	4995	4995	4995	4995	0
306	20240422	152400	6823010	4995	4995	4995	4995	0
307	20240422	152300	6823010	4995	4995	4995	4995	0
308	20240422	152200	6823010	4995	4995	4995	4995	0
309	20240422	152100	6823010	4995	4995	4995	4995	0
310	20240422	152000	6823010	4995	4995	4995	4995	0
311	20240422	151900	6823010	4995	4995	4995	4995	0
312	20240422	151800	6823010	4995	4995	4995	4995	0
313	20240422	151700	6823010	4995	4995	4995	4995	0
314	20240422	151600	6823010	4995	4995	4995	4995	0
315	20240422	151500	6823010	4995	4995	4995	4995	0
316	20240422	151400	6823010	4995	4995	4995	4995	0
317	20240422	151300	6823010	4995	4990	4995	4990	50
318	20240422	151200	6573340	4990	4990	4990	4990	0
319	20240422	151100	6573340	4990	4990	4990	4990	50
320	20240422	151000	6323840	4990	4990	4990	4990	0
321	20240422	150900	6323840	4990	4990	4990	4990	0
322	20240422	150800	6323840	4990	4990	4990	4990	0
323	20240422	150700	6323840	4990	4990	4990	4990	0
324	20240422	150600	6323840	4990	4990	4990	4990	0
325	20240422	150500	6323840	4990	4990	4990	4990	0
326	20240422	150400	6323840	4990	4990	4990	4990	0
327	20240422	150300	6323840	4990	4990	4990	4990	0
328	20240422	150200	6323840	4990	4990	4990	4990	0
329	20240422	150100	6323840	4990	4990	4990	4990	0
330	20240422	150000	6323840	4990	4990	4990	4990	1
331	20240422	145900	6318850	4960	4960	4960	4960	0
332	20240422	145800	6318850	4960	4960	4960	4960	0
333	20240422	145700	6318850	4960	4960	4960	4960	0
334	20240422	145600	6318850	4960	4960	4960	4960	488
335	20240422	145500	3898370	4960	4960	4960	4960	95
336	20240422	145400	3427170	4960	4960	4960	4960	0
337	20240422	145300	3427170	4960	4960	4960	4960	0
338	20240422	145200	3427170	4960	4960	4960	4960	0
339	20240422	145100	3427170	4960	4960	4960	4960	0
340	20240422	145000	3427170	4960	4960	4960	4960	0
341	20240422	144900	3427170	4960	4960	4960	4960	0
342	20240422	144800	3427170	4960	4960	4960	4960	0
343	20240422	144700	3427170	4960	4960	4960	4960	0
344	20240422	144600	3427170	4960	4960	4960	4960	0
345	20240422	144500	3427170	4960	4960	4960	4960	0
346	20240422	144400	3427170	4960	4960	4960	4960	0
347	20240422	144300	3427170	4960	4960	4960	4960	0
348	20240422	144200	3427170	4960	4960	4960	4960	0
349	20240422	144100	3427170	4960	4960	4960	4960	0
350	20240422	144000	3427170	4960	4960	4960	4960	0
351	20240422	143900	3427170	4960	4960	4960	4960	0
352	20240422	143800	3427170	4960	4960	4960	4960	0
353	20240422	143700	3427170	4960	4960	4960	4960	0
354	20240422	143600	3427170	4960	4960	4960	4960	0
355	20240422	143500	3427170	4960	4960	4960	4960	0
356	20240422	143400	3427170	4960	4960	4960	4960	0
357	20240422	143300	3427170	4960	4960	4960	4960	0
358	20240422	143200	3427170	4960	4960	4960	4960	0
359	20240422	143100	3427170	4960	4960	4960	4960	0
360	20240422	143000	3427170	4960	4960	4960	4960	0
361	20240422	142900	3427170	4960	4960	4960	4960	0
362	20240422	142800	3427170	4960	4960	4960	4960	0
363	20240422	142700	3427170	4960	4960	4960	4960	0
364	20240422	142600	3427170	4960	4960	4960	4960	0
365	20240422	142500	3427170	4960	4960	4960	4960	0
366	20240422	142400	3427170	4960	4960	4960	4960	0
367	20240422	142300	3427170	4960	4960	4960	4960	0
368	20240422	142200	3427170	4960	4960	4960	4960	0
369	20240422	142100	3427170	4960	4980	4980	4960	103
370	20240422	142000	2915820	5000	5000	5000	5000	0
371	20240422	141900	2915820	5000	5000	5000	5000	0
372	20240422	141800	2915820	5000	5000	5000	5000	0
373	20240422	141700	2915820	5000	5000	5000	5000	0
374	20240422	141600	2915820	5000	5000	5000	5000	0
375	20240422	141500	2915820	5000	5000	5000	5000	0
376	20240422	141400	2915820	5000	5000	5000	5000	0
377	20240422	141300	2915820	5000	5000	5000	5000	0
378	20240422	141200	2915820	5000	5000	5000	5000	0
379	20240422	141100	2915820	5000	5000	5000	5000	0
380	20240422	141000	2915820	5000	5000	5000	5000	0
381	20240422	140900	2915820	5000	5000	5000	5000	0
382	20240422	140800	2915820	5000	5000	5000	5000	0
383	20240422	140700	2915820	5000	5000	5000	5000	0
384	20240422	140600	2915820	5000	5000	5000	5000	0
385	20240422	140500	2915820	5000	5000	5000	5000	0
386	20240422	140400	2915820	5000	5000	5000	5000	0
387	20240422	140300	2915820	5000	5000	5000	5000	0
388	20240422	140200	2915820	5000	5000	5000	5000	0
389	20240422	140100	2915820	5000	5000	5000	5000	0
390	20240422	140000	2915820	5000	5000	5000	5000	0
391	20240422	135900	2915820	5000	5000	5000	5000	0
392	20240422	135800	2915820	5000	5000	5000	5000	0
393	20240422	135700	2915820	5000	5000	5000	5000	0
394	20240422	135600	2915820	5000	5000	5000	5000	0
395	20240422	135500	2915820	5000	5000	5000	5000	0
396	20240422	135400	2915820	5000	5000	5000	5000	0
397	20240422	135300	2915820	5000	5000	5000	5000	0
398	20240422	135200	2915820	5000	5000	5000	5000	0
399	20240422	135100	2915820	5000	5000	5000	5000	0
400	20240422	135000	2915820	5000	5000	5000	5000	0
401	20240422	134900	2915820	5000	5000	5000	5000	0
402	20240422	134800	2915820	5000	5000	5000	5000	0
403	20240422	134700	2915820	5000	5000	5000	5000	0
404	20240422	134600	2915820	5000	5000	5000	5000	0
405	20240422	134500	2915820	5000	5000	5000	5000	0
406	20240422	134400	2915820	5000	5000	5000	5000	0
407	20240422	134300	2915820	5000	5000	5000	5000	0
408	20240422	134200	2915820	5000	5000	5000	5000	0
409	20240422	134100	2915820	5000	5000	5000	5000	0
410	20240422	134000	2915820	5000	5000	5000	5000	0
411	20240422	133900	2915820	5000	5000	5000	5000	0
412	20240422	133800	2915820	5000	5000	5000	5000	0
413	20240422	133700	2915820	5000	5000	5000	5000	0
414	20240422	133600	2915820	5000	5000	5000	5000	0
415	20240422	133500	2915820	5000	5000	5000	5000	0
416	20240422	133400	2915820	5000	5000	5000	5000	0
417	20240422	133300	2915820	5000	5000	5000	5000	0
418	20240422	133200	2915820	5000	5000	5000	5000	0
419	20240422	133100	2915820	5000	5000	5000	5000	0
420	20240422	133000	2915820	5000	5000	5000	5000	0
421	20240422	132900	2915820	5000	5000	5000	5000	0
422	20240422	132800	2915820	5000	5000	5000	5000	0
423	20240422	132700	2915820	5000	5000	5000	5000	0
424	20240422	132600	2915820	5000	5000	5000	5000	0
425	20240422	132500	2915820	5000	5000	5000	5000	0
426	20240422	132400	2915820	5000	5000	5000	5000	0
427	20240422	132300	2915820	5000	5000	5000	5000	0
428	20240422	132200	2915820	5000	5000	5000	5000	0
429	20240422	132100	2915820	5000	5000	5000	5000	0
430	20240422	132000	2915820	5000	5000	5000	5000	0
431	20240422	131900	2915820	5000	5000	5000	5000	0
432	20240422	131800	2915820	5000	5000	5000	5000	0
433	20240422	131700	2915820	5000	5000	5000	5000	0
434	20240422	131600	2915820	5000	5000	5000	5000	0
435	20240422	131500	2915820	5000	5000	5000	5000	0
436	20240422	131400	2915820	5000	5000	5000	5000	0
437	20240422	131300	2915820	5000	5000	5000	5000	0
438	20240422	131200	2915820	5000	5000	5000	5000	0
439	20240422	131100	2915820	5000	5000	5000	5000	1
440	20240422	131000	2910820	5000	5000	5000	5000	0
441	20240422	130900	2910820	5000	5000	5000	5000	0
442	20240422	130800	2910820	5000	5000	5000	5000	0
443	20240422	130700	2910820	5000	5000	5000	5000	0
444	20240422	130600	2910820	5000	5000	5000	5000	0
445	20240422	130500	2910820	5000	5000	5000	5000	0
446	20240422	130400	2910820	5000	5000	5000	5000	0
447	20240422	130300	2910820	5000	5000	5000	5000	0
448	20240422	130200	2910820	5000	5000	5000	5000	0
449	20240422	130100	2910820	5000	5000	5000	5000	0
450	20240422	130000	2910820	5000	5000	5000	5000	0
451	20240422	125900	2910820	5000	5000	5000	5000	0
452	20240422	125800	2910820	5000	5000	5000	5000	0
453	20240422	125700	2910820	5000	5000	5000	5000	0
454	20240422	125600	2910820	5000	5000	5000	5000	0
455	20240422	125500	2910820	5000	5000	5000	5000	20
456	20240422	125400	2810820	5000	5000	5000	5000	0
457	20240422	125300	2810820	5000	5000	5000	5000	0
458	20240422	125200	2810820	5000	5000	5000	5000	0
459	20240422	125100	2810820	5000	5000	5000	5000	0
460	20240422	125000	2810820	5000	5000	5000	5000	0
461	20240422	124900	2810820	5000	5000	5000	5000	0
462	20240422	124800	2810820	5000	5000	5000	5000	0
463	20240422	124700	2810820	5000	5000	5000	5000	0
464	20240422	124600	2810820	5000	5000	5000	5000	0
465	20240422	124500	2810820	5000	5000	5000	5000	0
466	20240422	124400	2810820	5000	5000	5000	5000	0
467	20240422	124300	2810820	5000	5000	5000	5000	0
468	20240422	124200	2810820	5000	5000	5000	5000	0
469	20240422	124100	2810820	5000	5000	5000	5000	0
470	20240422	124000	2810820	5000	5000	5000	5000	0
471	20240422	123900	2810820	5000	5000	5000	5000	0
472	20240422	123800	2810820	5000	5000	5000	5000	0
473	20240422	123700	2810820	5000	5000	5000	5000	0
474	20240422	123600	2810820	5000	5000	5000	5000	0
475	20240422	123500	2810820	5000	5000	5000	5000	0
476	20240422	123400	2810820	5000	5000	5000	5000	0
477	20240422	123300	2810820	5000	5000	5000	5000	0
478	20240422	123200	2810820	5000	5000	5000	5000	0
479	20240422	123100	2810820	5000	5000	5000	5000	0
480	20240422	123000	2810820	5000	5000	5000	5000	0
481	20240422	122900	2810820	5000	5000	5000	5000	0
482	20240422	122800	2810820	5000	5000	5000	5000	0
483	20240422	122700	2810820	5000	5000	5000	5000	0
484	20240422	122600	2810820	5000	5000	5000	5000	0
485	20240422	122500	2810820	5000	5000	5000	5000	0
486	20240422	122400	2810820	5000	5000	5000	5000	0
487	20240422	122300	2810820	5000	5000	5000	5000	8
488	20240422	122200	2770820	4995	4995	4995	4995	35
489	20240422	122100	2595995	4995	4995	4995	4995	0
490	20240422	122000	2595995	4995	4995	4995	4995	0
491	20240422	121900	2595995	4995	4995	4995	4995	0
492	20240422	121800	2595995	4995	4995	4995	4995	0
493	20240422	121700	2595995	4995	4995	4995	4995	0
494	20240422	121600	2595995	4995	4995	4995	4995	2
495	20240422	121500	2586005	4995	4990	4995	4990	100
496	20240422	121400	2086690	5000	5000	5000	5000	0
497	20240422	121300	2086690	5000	5000	5000	5000	0
498	20240422	121200	2086690	5000	5000	5000	5000	0
499	20240422	121100	2086690	5000	5000	5000	5000	0
500	20240422	121000	2086690	5000	5000	5000	5000	0
501	20240422	120900	2086690	5000	5000	5000	5000	0
502	20240422	120800	2086690	5000	5000	5000	5000	0
503	20240422	120700	2086690	5000	5000	5000	5000	0
504	20240422	120600	2086690	5000	5000	5000	5000	0
505	20240422	120500	2086690	5000	5000	5000	5000	0
506	20240422	120400	2086690	5000	5000	5000	5000	0
507	20240422	120300	2086690	5000	5000	5000	5000	0
508	20240422	120200	2086690	5000	5000	5000	5000	0
509	20240422	120100	2086690	5000	5000	5000	5000	0
510	20240422	120000	2086690	5000	5000	5000	5000	0
511	20240422	115900	2086690	5000	5000	5000	5000	0
512	20240422	115800	2086690	5000	5000	5000	5000	0
513	20240422	115700	2086690	5000	5000	5000	5000	0
514	20240422	115600	2086690	5000	5000	5000	5000	0
515	20240422	115500	2086690	5000	5000	5000	5000	0
516	20240422	115400	2086690	5000	5000	5000	5000	0
517	20240422	115300	2086690	5000	5000	5000	5000	0
518	20240422	115200	2086690	5000	5000	5000	5000	0
519	20240422	115100	2086690	5000	5000	5000	5000	76
520	20240422	115000	1706690	5040	5040	5040	5040	0
521	20240422	114900	1706690	5040	5040	5040	5040	0
522	20240422	114800	1706690	5040	5040	5040	5040	0
523	20240422	114700	1706690	5040	5040	5040	5040	0
524	20240422	114600	1706690	5040	5040	5040	5040	0
525	20240422	114500	1706690	5040	5040	5040	5040	0
526	20240422	114400	1706690	5040	5040	5040	5040	0
527	20240422	114300	1706690	5040	5040	5040	5040	0
528	20240422	114200	1706690	5040	5040	5040	5040	0
529	20240422	114100	1706690	5040	5040	5040	5040	0
530	20240422	114000	1706690	5040	5040	5040	5040	0
531	20240422	113900	1706690	5040	5040	5040	5040	0
532	20240422	113800	1706690	5040	5040	5040	5040	0
533	20240422	113700	1706690	5040	5040	5040	5040	0
534	20240422	113600	1706690	5040	5040	5040	5040	0
535	20240422	113500	1706690	5040	5040	5040	5040	0
536	20240422	113400	1706690	5040	5040	5040	5040	0
537	20240422	113300	1706690	5040	5040	5040	5040	0
538	20240422	113200	1706690	5040	5040	5040	5040	0
539	20240422	113100	1706690	5040	5040	5040	5040	0
540	20240422	113000	1706690	5040	5040	5040	5040	0
541	20240422	112900	1706690	5040	5040	5040	5040	0
542	20240422	112800	1706690	5040	5040	5040	5040	0
543	20240422	112700	1706690	5040	5040	5040	5040	0
544	20240422	112600	1706690	5040	5040	5040	5040	0
545	20240422	112500	1706690	5040	5040	5040	5040	0
546	20240422	112400	1706690	5040	5040	5040	5040	0
547	20240422	112300	1706690	5040	5040	5040	5040	0
548	20240422	112200	1706690	5040	5040	5040	5040	0
549	20240422	112100	1706690	5040	5040	5040	5040	0
550	20240422	112000	1706690	5040	4990	5040	4990	6
551	20240422	111900	1676700	5040	5040	5040	5040	0
552	20240422	111800	1676700	5040	5040	5040	5040	1
553	20240422	111700	1671660	5050	5050	5050	5050	0
554	20240422	111600	1671660	5050	5050	5050	5050	0
555	20240422	111500	1671660	5050	5050	5050	5050	0
556	20240422	111400	1671660	5050	5050	5050	5050	0
557	20240422	111300	1671660	5050	5050	5050	5050	0
558	20240422	111200	1671660	5050	5050	5050	5050	0
559	20240422	111100	1671660	5050	5050	5050	5050	0
560	20240422	111000	1671660	5050	5050	5050	5050	0
561	20240422	110900	1671660	5050	5050	5050	5050	0
562	20240422	110800	1671660	5050	5050	5050	5050	0
563	20240422	110700	1671660	5050	5050	5050	5050	0
564	20240422	110600	1671660	5050	5050	5050	5050	0
565	20240422	110500	1671660	5050	5050	5050	5050	0
566	20240422	110400	1671660	5050	5050	5050	5050	0
567	20240422	110300	1671660	5050	5050	5050	5050	0
568	20240422	110200	1671660	5050	5050	5050	5050	0
569	20240422	110100	1671660	5050	5050	5050	5050	0
570	20240422	110000	1671660	5050	5050	5050	5050	0
571	20240422	105900	1671660	5050	5050	5050	5050	0
572	20240422	105800	1671660	5050	5050	5050	5050	13
573	20240422	105700	1606010	5050	5050	5050	5050	0
574	20240422	105600	1606010	5050	5050	5050	5050	0
575	20240422	105500	1606010	5050	5050	5050	5050	0
576	20240422	105400	1606010	5050	5050	5050	5050	0
577	20240422	105300	1606010	5050	5050	5050	5050	0
578	20240422	105200	1606010	5050	5050	5050	5050	1
579	20240422	105100	1600960	4960	4960	4960	4960	0
580	20240422	105000	1600960	4960	4960	4960	4960	0
581	20240422	104900	1600960	4960	4960	4960	4960	0
582	20240422	104800	1600960	4960	4960	4960	4960	0
583	20240422	104700	1600960	4960	4960	4960	4960	0
584	20240422	104600	1600960	4960	4960	4960	4960	0
585	20240422	104500	1600960	4960	5000	5000	4960	200
586	20240422	104400	607560	4960	4960	4960	4960	0
587	20240422	104300	607560	4960	4960	4960	4960	0
588	20240422	104200	607560	4960	4960	4960	4960	0
589	20240422	104100	607560	4960	4960	4960	4960	0
590	20240422	104000	607560	4960	4960	4960	4960	0
591	20240422	103900	607560	4960	4960	4960	4960	0
592	20240422	103800	607560	4960	4960	4960	4960	0
593	20240422	103700	607560	4960	4960	4960	4960	0
594	20240422	103600	607560	4960	4960	4960	4960	0
595	20240422	103500	607560	4960	4960	4960	4960	0
596	20240422	103400	607560	4960	4960	4960	4960	0
597	20240422	103300	607560	4960	4960	4960	4960	0
598	20240422	103200	607560	4960	4960	4960	4960	0
599	20240422	103100	607560	4960	4960	4960	4960	0
600	20240422	103000	607560	4960	4960	4960	4960	0
601	20240422	102900	607560	4960	4960	4960	4960	0
602	20240422	102800	607560	4960	4960	4960	4960	0
603	20240422	102700	607560	4960	4960	4960	4960	0
604	20240422	102600	607560	4960	4960	4960	4960	0
605	20240422	102500	607560	4960	4960	4960	4960	0
606	20240422	102400	607560	4960	4960	4960	4960	96
607	20240422	102300	131400	4965	4965	4965	4965	0
608	20240422	102200	131400	4965	4965	4965	4965	0
609	20240422	102100	131400	4965	4965	4965	4965	4
610	20240422	102000	111540	5060	5060	5060	5060	0
611	20240422	101900	111540	5060	5060	5060	5060	0
612	20240422	101800	111540	5060	5060	5060	5060	0
613	20240422	101700	111540	5060	5060	5060	5060	0
614	20240422	101600	111540	5060	5060	5060	5060	0
615	20240422	101500	111540	5060	5060	5060	5060	0
616	20240422	101400	111540	5060	5060	5060	5060	0
617	20240422	101300	111540	5060	5060	5060	5060	0
618	20240422	101200	111540	5060	5060	5060	5060	0
619	20240422	101100	111540	5060	5060	5060	5060	0
620	20240422	101000	111540	5060	5060	5060	5060	0
621	20240422	100900	111540	5060	5060	5060	5060	0
622	20240422	100800	111540	5060	5060	5060	5060	0
623	20240422	100700	111540	5060	5060	5060	5060	0
624	20240422	100600	111540	5060	5060	5060	5060	0
625	20240422	100500	111540	5060	5060	5060	5060	0
626	20240422	100400	111540	5060	5060	5060	5060	0
627	20240422	100300	111540	5060	5060	5060	5060	0
628	20240422	100200	111540	5060	5060	5060	5060	0
629	20240422	100100	111540	5060	5060	5060	5060	0
630	20240422	100000	111540	5060	5060	5060	5060	0
631	20240422	095900	111540	5060	5060	5060	5060	0
632	20240422	095800	111540	5060	5060	5060	5060	0
633	20240422	095700	111540	5060	5060	5060	5060	0
634	20240422	095600	111540	5060	5060	5060	5060	0
635	20240422	095500	111540	5060	5060	5060	5060	0
636	20240422	095400	111540	5060	5060	5060	5060	0
637	20240422	095300	111540	5060	5060	5060	5060	0
638	20240422	095200	111540	5060	5060	5060	5060	0
639	20240422	095100	111540	5060	5060	5060	5060	0
640	20240422	095000	111540	5060	5060	5060	5060	0
641	20240422	094900	111540	5060	5060	5060	5060	0
642	20240422	094800	111540	5060	5060	5060	5060	0
643	20240422	094700	111540	5060	5060	5060	5060	0
644	20240422	094600	111540	5060	5060	5060	5060	0
645	20240422	094500	111540	5060	5060	5060	5060	0
646	20240422	094400	111540	5060	5060	5060	5060	0
647	20240422	094300	111540	5060	5060	5060	5060	0
648	20240422	094200	111540	5060	5060	5060	5060	0
649	20240422	094100	111540	5060	5060	5060	5060	0
650	20240422	094000	111540	5060	5060	5060	5060	0
651	20240422	093900	111540	5060	5060	5060	5060	0
652	20240422	093800	111540	5060	5060	5060	5060	0
653	20240422	093700	111540	5060	5060	5060	5060	0
654	20240422	093600	111540	5060	5060	5060	5060	0
655	20240422	093500	111540	5060	5060	5060	5060	0
656	20240422	093400	111540	5060	5060	5060	5060	0
657	20240422	093300	111540	5060	5060	5060	5060	0
658	20240422	093200	111540	5060	5060	5060	5060	0
659	20240422	093100	111540	5060	5060	5060	5060	0
660	20240422	093000	111540	5060	5060	5060	5060	0
661	20240422	092900	111540	5060	5060	5060	5060	0
662	20240422	092800	111540	5060	5060	5060	5060	0
663	20240422	092700	111540	5060	5060	5060	5060	2
664	20240422	092600	101420	5070	5070	5070	5070	18
665	20240422	092500	10160	5080	5080	5080	5080	0
666	20240422	092400	10160	5080	5080	5080	5080	0
667	20240422	092300	10160	5080	5080	5080	5080	0
668	20240422	092200	10160	5080	5080	5080	5080	0
669	20240422	092100	10160	5080	5080	5080	5080	0
670	20240422	092000	10160	5080	5080	5080	5080	0
671	20240422	091900	10160	5080	5080	5080	5080	0
672	20240422	091800	10160	5080	5080	5080	5080	0
673	20240422	091700	10160	5080	5080	5080	5080	0
674	20240422	091600	10160	5080	5080	5080	5080	0
675	20240422	091500	10160	5080	5080	5080	5080	0
676	20240422	091400	10160	5080	5080	5080	5080	0
677	20240422	091300	10160	5080	5080	5080	5080	0
678	20240422	091200	10160	5080	5080	5080	5080	0
679	20240422	091100	10160	5080	5080	5080	5080	0
680	20240422	091000	10160	5080	5080	5080	5080	0
681	20240422	090900	10160	5080	5080	5080	5080	0
682	20240422	090800	10160	5080	5080	5080	5080	0
683	20240422	090700	10160	5080	5080	5080	5080	0
684	20240422	090600	10160	5080	5080	5080	5080	0
685	20240422	090500	10160	5080	5080	5080	5080	0
686	20240422	090400	10160	5080	5080	5080	5080	0
687	20240422	090300	10160	5080	5080	5080	5080	0
688	20240422	090200	10160	5080	5080	5080	5080	0
689	20240422	090100	10160	5080	5080	5080	5080	2
690	20240422	090000	0	5060	5060	5060	5060	0