KissMeData/053260/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	192400	220658225	4950	4950	4950	4950	1537
3	20240416	192300	220658225	4950	4950	4950	4950	0
4	20240416	192200	220658225	4950	4950	4950	4950	0
5	20240416	192100	220658225	4950	4950	4950	4950	0
6	20240416	192000	220658225	4950	4950	4950	4950	0
7	20240416	191900	220658225	4950	4950	4950	4950	0
8	20240416	191800	220658225	4950	4950	4950	4950	0
9	20240416	191700	220658225	4950	4950	4950	4950	0
10	20240416	191600	220658225	4950	4950	4950	4950	0
11	20240416	191500	220658225	4950	4950	4950	4950	0
12	20240416	191400	220658225	4950	4950	4950	4950	0
13	20240416	191300	220658225	4950	4950	4950	4950	0
14	20240416	191200	220658225	4950	4950	4950	4950	0
15	20240416	191100	220658225	4950	4950	4950	4950	0
16	20240416	191000	220658225	4950	4950	4950	4950	0
17	20240416	190900	220658225	4950	4950	4950	4950	0
18	20240416	190800	220658225	4950	4950	4950	4950	0
19	20240416	190700	220658225	4950	4950	4950	4950	0
20	20240416	190600	220658225	4950	4950	4950	4950	0
21	20240416	190500	220658225	4950	4950	4950	4950	0
22	20240416	190400	220658225	4950	4950	4950	4950	0
23	20240416	190300	220658225	4950	4950	4950	4950	0
24	20240416	190200	220658225	4950	4950	4950	4950	0
25	20240416	190100	220658225	4950	4950	4950	4950	0
26	20240416	190000	220658225	4950	4950	4950	4950	0
27	20240416	185900	220658225	4950	4950	4950	4950	0
28	20240416	185800	220658225	4950	4950	4950	4950	0
29	20240416	185700	220658225	4950	4950	4950	4950	0
30	20240416	185600	220658225	4950	4950	4950	4950	0
31	20240416	185500	220658225	4950	4950	4950	4950	0
32	20240416	185400	220658225	4950	4950	4950	4950	1537
33	20240416	185300	220658225	4950	4950	4950	4950	0
34	20240416	185200	220658225	4950	4950	4950	4950	0
35	20240416	185100	220658225	4950	4950	4950	4950	0
36	20240416	185000	220658225	4950	4950	4950	4950	0
37	20240416	184900	220658225	4950	4950	4950	4950	0
38	20240416	184800	220658225	4950	4950	4950	4950	0
39	20240416	184700	220658225	4950	4950	4950	4950	0
40	20240416	184600	220658225	4950	4950	4950	4950	0
41	20240416	184500	220658225	4950	4950	4950	4950	0
42	20240416	184400	220658225	4950	4950	4950	4950	0
43	20240416	184300	220658225	4950	4950	4950	4950	0
44	20240416	184200	220658225	4950	4950	4950	4950	0
45	20240416	184100	220658225	4950	4950	4950	4950	0
46	20240416	184000	220658225	4950	4950	4950	4950	0
47	20240416	183900	220658225	4950	4950	4950	4950	0
48	20240416	183800	220658225	4950	4950	4950	4950	0
49	20240416	183700	220658225	4950	4950	4950	4950	0
50	20240416	183600	220658225	4950	4950	4950	4950	0
51	20240416	183500	220658225	4950	4950	4950	4950	0
52	20240416	183400	220658225	4950	4950	4950	4950	0
53	20240416	183300	220658225	4950	4950	4950	4950	0
54	20240416	183200	220658225	4950	4950	4950	4950	0
55	20240416	183100	220658225	4950	4950	4950	4950	0
56	20240416	183000	220658225	4950	4950	4950	4950	0
57	20240416	182900	220658225	4950	4950	4950	4950	0
58	20240416	182800	220658225	4950	4950	4950	4950	0
59	20240416	182700	220658225	4950	4950	4950	4950	0
60	20240416	182600	220658225	4950	4950	4950	4950	0
61	20240416	182500	220658225	4950	4950	4950	4950	0
62	20240416	182400	220658225	4950	4950	4950	4950	1537
63	20240416	182300	220658225	4950	4950	4950	4950	0
64	20240416	182200	220658225	4950	4950	4950	4950	0
65	20240416	182100	220658225	4950	4950	4950	4950	0
66	20240416	182000	220658225	4950	4950	4950	4950	0
67	20240416	181900	220658225	4950	4950	4950	4950	0
68	20240416	181800	220658225	4950	4950	4950	4950	0
69	20240416	181700	220658225	4950	4950	4950	4950	0
70	20240416	181600	220658225	4950	4950	4950	4950	0
71	20240416	181500	220658225	4950	4950	4950	4950	0
72	20240416	181400	220658225	4950	4950	4950	4950	0
73	20240416	181300	220658225	4950	4950	4950	4950	0
74	20240416	181200	220658225	4950	4950	4950	4950	0
75	20240416	181100	220658225	4950	4950	4950	4950	0
76	20240416	181000	220658225	4950	4950	4950	4950	0
77	20240416	180900	220658225	4950	4950	4950	4950	0
78	20240416	180800	220658225	4950	4950	4950	4950	0
79	20240416	180700	220658225	4950	4950	4950	4950	0
80	20240416	180600	220658225	4950	4950	4950	4950	0
81	20240416	180500	220658225	4950	4950	4950	4950	0
82	20240416	180400	220658225	4950	4950	4950	4950	0
83	20240416	180300	220658225	4950	4950	4950	4950	0
84	20240416	180200	220658225	4950	4950	4950	4950	0
85	20240416	180100	220658225	4950	4950	4950	4950	0
86	20240416	180000	220658225	4950	4950	4950	4950	0
87	20240416	175900	220658225	4950	4950	4950	4950	0
88	20240416	175800	220658225	4950	4950	4950	4950	0
89	20240416	175700	220658225	4950	4950	4950	4950	0
90	20240416	175600	220658225	4950	4950	4950	4950	0
91	20240416	175500	220658225	4950	4950	4950	4950	0
92	20240416	175400	220658225	4950	4950	4950	4950	1537
93	20240416	175300	220658225	4950	4950	4950	4950	0
94	20240416	175200	220658225	4950	4950	4950	4950	0
95	20240416	175100	220658225	4950	4950	4950	4950	0
96	20240416	175000	220658225	4950	4950	4950	4950	0
97	20240416	174900	220658225	4950	4950	4950	4950	0
98	20240416	174800	220658225	4950	4950	4950	4950	0
99	20240416	174700	220658225	4950	4950	4950	4950	0
100	20240416	174600	220658225	4950	4950	4950	4950	0
101	20240416	174500	220658225	4950	4950	4950	4950	0
102	20240416	174400	220658225	4950	4950	4950	4950	0
103	20240416	174300	220658225	4950	4950	4950	4950	0
104	20240416	174200	220658225	4950	4950	4950	4950	0
105	20240416	174100	220658225	4950	4950	4950	4950	0
106	20240416	174000	220658225	4950	4950	4950	4950	0
107	20240416	173900	220658225	4950	4950	4950	4950	0
108	20240416	173800	220658225	4950	4950	4950	4950	0
109	20240416	173700	220658225	4950	4950	4950	4950	0
110	20240416	173600	220658225	4950	4950	4950	4950	0
111	20240416	173500	220658225	4950	4950	4950	4950	0
112	20240416	173400	220658225	4950	4950	4950	4950	0
113	20240416	173300	220658225	4950	4950	4950	4950	0
114	20240416	173200	220658225	4950	4950	4950	4950	0
115	20240416	173100	220658225	4950	4950	4950	4950	0
116	20240416	173000	220658225	4950	4950	4950	4950	0
117	20240416	172900	220658225	4950	4950	4950	4950	0
118	20240416	172800	220658225	4950	4950	4950	4950	0
119	20240416	172700	220658225	4950	4950	4950	4950	0
120	20240416	172600	220658225	4950	4950	4950	4950	0
121	20240416	172500	220658225	4950	4950	4950	4950	0
122	20240416	172400	220658225	4950	4950	4950	4950	1537
123	20240416	172300	220658225	4950	4950	4950	4950	0
124	20240416	172200	220658225	4950	4950	4950	4950	0
125	20240416	172100	220658225	4950	4950	4950	4950	0
126	20240416	172000	220658225	4950	4950	4950	4950	0
127	20240416	171900	220658225	4950	4950	4950	4950	0
128	20240416	171800	220658225	4950	4950	4950	4950	0
129	20240416	171700	220658225	4950	4950	4950	4950	0
130	20240416	171600	220658225	4950	4950	4950	4950	0
131	20240416	171500	220658225	4950	4950	4950	4950	0
132	20240416	171400	220658225	4950	4950	4950	4950	0
133	20240416	171300	220658225	4950	4950	4950	4950	0
134	20240416	171200	220658225	4950	4950	4950	4950	0
135	20240416	171100	220658225	4950	4950	4950	4950	0
136	20240416	171000	220658225	4950	4950	4950	4950	0
137	20240416	170900	220658225	4950	4950	4950	4950	0
138	20240416	170800	220658225	4950	4950	4950	4950	0
139	20240416	170700	220658225	4950	4950	4950	4950	0
140	20240416	170600	220658225	4950	4950	4950	4950	0
141	20240416	170500	220658225	4950	4950	4950	4950	0
142	20240416	170400	220658225	4950	4950	4950	4950	0
143	20240416	170300	220658225	4950	4950	4950	4950	0
144	20240416	170200	220658225	4950	4950	4950	4950	0
145	20240416	170100	220658225	4950	4950	4950	4950	0
146	20240416	170000	220658225	4950	4950	4950	4950	0
147	20240416	165900	220658225	4950	4950	4950	4950	0
148	20240416	165800	220658225	4950	4950	4950	4950	0
149	20240416	165700	220658225	4950	4950	4950	4950	0
150	20240416	165600	220658225	4950	4950	4950	4950	0
151	20240416	165500	220658225	4950	4950	4950	4950	0
152	20240416	165400	220658225	4950	4950	4950	4950	1537
153	20240416	165300	220658225	4950	4950	4950	4950	0
154	20240416	165200	220658225	4950	4950	4950	4950	0
155	20240416	165100	220658225	4950	4950	4950	4950	0
156	20240416	165000	220658225	4950	4950	4950	4950	0
157	20240416	164900	220658225	4950	4950	4950	4950	0
158	20240416	164800	220658225	4950	4950	4950	4950	0
159	20240416	164700	220658225	4950	4950	4950	4950	0
160	20240416	164600	220658225	4950	4950	4950	4950	0
161	20240416	164500	220658225	4950	4950	4950	4950	0
162	20240416	164400	220658225	4950	4950	4950	4950	0
163	20240416	164300	220658225	4950	4950	4950	4950	0
164	20240416	164200	220658225	4950	4950	4950	4950	0
165	20240416	164100	220658225	4950	4950	4950	4950	0
166	20240416	164000	220658225	4950	4950	4950	4950	0
167	20240416	163900	220658225	4950	4950	4950	4950	0
168	20240416	163800	220658225	4950	4950	4950	4950	0
169	20240416	163700	220658225	4950	4950	4950	4950	0
170	20240416	163600	220658225	4950	4950	4950	4950	0
171	20240416	163500	220658225	4950	4950	4950	4950	0
172	20240416	163400	220658225	4950	4950	4950	4950	0
173	20240416	163300	220658225	4950	4950	4950	4950	0
174	20240416	163200	220658225	4950	4950	4950	4950	0
175	20240416	163100	220658225	4950	4950	4950	4950	0
176	20240416	163000	220658225	4950	4950	4950	4950	0
177	20240416	162900	220658225	4950	4950	4950	4950	0
178	20240416	162800	220658225	4950	4950	4950	4950	0
179	20240416	162700	220658225	4950	4950	4950	4950	0
180	20240416	162600	220658225	4950	4950	4950	4950	0
181	20240416	162500	220658225	4950	4950	4950	4950	0
182	20240416	162400	220658225	4950	4950	4950	4950	1537
183	20240416	162300	220658225	4950	4950	4950	4950	0
184	20240416	162200	220658225	4950	4950	4950	4950	0
185	20240416	162100	220658225	4950	4950	4950	4950	0
186	20240416	162000	220658225	4950	4950	4950	4950	0
187	20240416	161900	220658225	4950	4950	4950	4950	0
188	20240416	161800	220658225	4950	4950	4950	4950	0
189	20240416	161700	220658225	4950	4950	4950	4950	0
190	20240416	161600	220658225	4950	4950	4950	4950	0
191	20240416	161500	220658225	4950	4950	4950	4950	0
192	20240416	161400	220658225	4950	4950	4950	4950	0
193	20240416	161300	220658225	4950	4950	4950	4950	0
194	20240416	161200	220658225	4950	4950	4950	4950	0
195	20240416	161100	220658225	4950	4950	4950	4950	0
196	20240416	161000	220658225	4950	4950	4950	4950	0
197	20240416	160900	220658225	4950	4950	4950	4950	0
198	20240416	160800	220658225	4950	4950	4950	4950	0
199	20240416	160700	220658225	4950	4950	4950	4950	0
200	20240416	160600	220658225	4950	4950	4950	4950	0
201	20240416	160500	220658225	4950	4950	4950	4950	0
202	20240416	160400	220658225	4950	4950	4950	4950	0
203	20240416	160300	220658225	4950	4950	4950	4950	0
204	20240416	160200	220658225	4950	4950	4950	4950	0
205	20240416	160100	220658225	4950	4950	4950	4950	0
206	20240416	160000	220658225	4950	4950	4950	4950	0
207	20240416	155900	220658225	4950	4950	4950	4950	0
208	20240416	155800	220658225	4950	4950	4950	4950	0
209	20240416	155700	220658225	4950	4950	4950	4950	0
210	20240416	155600	220658225	4950	4950	4950	4950	0
211	20240416	155500	220658225	4950	4950	4950	4950	0
212	20240416	155400	220658225	4950	4950	4950	4950	1537
213	20240416	155300	220658225	4950	4950	4950	4950	0
214	20240416	155200	220658225	4950	4950	4950	4950	0
215	20240416	155100	220658225	4950	4950	4950	4950	0
216	20240416	155000	220658225	4950	4950	4950	4950	0
217	20240416	154900	220658225	4950	4950	4950	4950	0
218	20240416	154800	220658225	4950	4950	4950	4950	0
219	20240416	154700	220658225	4950	4950	4950	4950	0
220	20240416	154600	220658225	4950	4950	4950	4950	0
221	20240416	154500	220658225	4950	4950	4950	4950	0
222	20240416	154400	220658225	4950	4950	4950	4950	0
223	20240416	154300	220658225	4950	4950	4950	4950	0
224	20240416	154200	220658225	4950	4950	4950	4950	0
225	20240416	154100	220658225	4950	4950	4950	4950	0
226	20240416	154000	220658225	4950	4950	4950	4950	0
227	20240416	153900	220658225	4950	4950	4950	4950	0
228	20240416	153800	220658225	4950	4950	4950	4950	0
229	20240416	153700	220658225	4950	4950	4950	4950	0
230	20240416	153600	220658225	4950	4950	4950	4950	0
231	20240416	153500	220658225	4950	4950	4950	4950	0
232	20240416	153400	220658225	4950	4950	4950	4950	0
233	20240416	153300	220658225	4950	4950	4950	4950	0
234	20240416	153200	220658225	4950	4950	4950	4950	0
235	20240416	153100	220658225	4950	4950	4950	4950	0
236	20240416	153000	220658225	4950	4950	4950	4950	1537
237	20240416	152900	213050075	4980	4980	4980	4980	0
238	20240416	152800	213050075	4980	4980	4980	4980	0
239	20240416	152700	213050075	4980	4980	4980	4980	0
240	20240416	152600	213050075	4980	4980	4980	4980	0
241	20240416	152500	213050075	4980	4980	4980	4980	0
242	20240416	152400	213050075	4980	4980	4980	4980	0
243	20240416	152300	213050075	4980	4980	4980	4980	0
244	20240416	152200	213050075	4980	4980	4980	4980	0
245	20240416	152100	213050075	4980	4980	4980	4980	0
246	20240416	152000	213050075	4980	4980	4980	4980	0
247	20240416	151900	213050075	4980	4980	4980	4980	0
248	20240416	151800	213050075	4980	4980	4980	4980	0
249	20240416	151700	213050075	4980	4980	4980	4980	0
250	20240416	151600	213050075	4980	4980	4980	4980	0
251	20240416	151500	213050075	4980	4975	4980	4975	2
252	20240416	151400	213040120	4970	4970	4970	4970	4
253	20240416	151300	213020240	4970	4970	4970	4970	0
254	20240416	151200	213020240	4970	4970	4970	4970	1
255	20240416	151100	213015270	4950	4950	4950	4950	16
256	20240416	151000	212936070	4940	4940	4940	4940	0
257	20240416	150900	212936070	4940	4940	4940	4940	150
258	20240416	150800	212195070	4940	4940	4940	4940	4
259	20240416	150700	212175310	4940	4940	4940	4940	0
260	20240416	150600	212175310	4940	4940	4940	4940	200
261	20240416	150500	211187310	4940	4940	4945	4940	646
262	20240416	150400	207993345	4940	4945	4945	4940	427
263	20240416	150300	205883465	4940	4940	4940	4940	5
264	20240416	150200	205858765	4940	4945	4945	4940	100
265	20240416	150100	205364385	4945	4945	4945	4945	0
266	20240416	150000	205364385	4945	4945	4945	4945	52
267	20240416	145900	205107245	4945	4945	4945	4945	50
268	20240416	145800	204859995	4945	4945	4945	4945	100
269	20240416	145700	204365495	4945	4945	4945	4945	0
270	20240416	145600	204365495	4945	4945	4945	4945	46
271	20240416	145500	204138025	4945	4945	4945	4945	25
272	20240416	145400	204014400	4945	4945	4945	4945	0
273	20240416	145300	204014400	4945	4945	4945	4945	12
274	20240416	145200	203955060	4945	4945	4945	4945	0
275	20240416	145100	203955060	4945	4945	4945	4945	0
276	20240416	145000	203955060	4945	4945	4945	4945	0
277	20240416	144900	203955060	4945	4945	4945	4945	574
278	20240416	144800	201116630	4950	4950	4950	4950	139
279	20240416	144700	200428580	4970	4960	4970	4960	20
280	20240416	144600	200329190	4975	4975	4975	4975	0
281	20240416	144500	200329190	4975	4975	4975	4975	0
282	20240416	144400	200329190	4975	4975	4975	4975	0
283	20240416	144300	200329190	4975	4975	4975	4975	0
284	20240416	144200	200329190	4975	4975	4975	4975	0
285	20240416	144100	200329190	4975	4975	4975	4975	0
286	20240416	144000	200329190	4975	4975	4975	4975	0
287	20240416	143900	200329190	4975	4975	4975	4975	0
288	20240416	143800	200329190	4975	4975	4975	4975	0
289	20240416	143700	200329190	4975	4975	4975	4975	0
290	20240416	143600	200329190	4975	4975	4975	4975	0
291	20240416	143500	200329190	4975	4975	4975	4975	0
292	20240416	143400	200329190	4975	4950	4975	4950	25
293	20240416	143300	200204840	4950	4950	4950	4950	15
294	20240416	143200	200130590	4950	4950	4950	4950	0
295	20240416	143100	200130590	4950	4950	4950	4950	85
296	20240416	143000	199709840	4950	4960	4960	4950	900
297	20240416	142900	195254505	4970	4960	4970	4960	435
298	20240416	142800	193096845	4965	4970	4970	4965	2912
299	20240416	142700	178638055	4970	4970	4970	4970	0
300	20240416	142600	178638055	4970	4970	4970	4970	0
301	20240416	142500	178638055	4970	4970	4970	4970	7
302	20240416	142400	178603265	4970	4970	4970	4970	0
303	20240416	142300	178603265	4970	4970	4970	4970	0
304	20240416	142200	178603265	4970	4970	4970	4970	1
305	20240416	142100	178598295	4965	4965	4965	4965	7264
306	20240416	142000	142532535	4965	4965	4965	4965	0
307	20240416	141900	142532535	4965	4965	4965	4965	0
308	20240416	141800	142532535	4965	4965	4965	4965	0
309	20240416	141700	142532535	4965	4965	4965	4965	0
310	20240416	141600	142532535	4965	4965	4965	4965	0
311	20240416	141500	142532535	4965	4965	4965	4965	0
312	20240416	141400	142532535	4965	4965	4965	4965	0
313	20240416	141300	142532535	4965	4965	4965	4965	0
314	20240416	141200	142532535	4965	4965	4965	4965	0
315	20240416	141100	142532535	4965	4965	4965	4965	0
316	20240416	141000	142532535	4965	4965	4965	4965	5
317	20240416	140900	142507710	4970	4970	4970	4970	6337
318	20240416	140800	111012820	4975	4975	4975	4975	0
319	20240416	140700	111012820	4975	4975	4975	4975	0
320	20240416	140600	111012820	4975	4975	4975	4975	0
321	20240416	140500	111012820	4975	4975	4975	4975	0
322	20240416	140400	111012820	4975	4975	4975	4975	0
323	20240416	140300	111012820	4975	4975	4975	4975	350
324	20240416	140200	109271570	4975	4975	4975	4975	51
325	20240416	140100	109017845	4975	4975	4975	4975	0
326	20240416	140000	109017845	4975	4975	4975	4975	0
327	20240416	135900	109017845	4975	4975	4975	4975	100
328	20240416	135800	108520345	4975	4975	4975	4975	100
329	20240416	135700	108022845	4975	4975	4975	4975	0
330	20240416	135600	108022845	4975	4975	4975	4975	0
331	20240416	135500	108022845	4975	4975	4975	4975	0
332	20240416	135400	108022845	4975	4975	4975	4975	1
333	20240416	135300	108017870	4975	4975	4975	4975	0
334	20240416	135200	108017870	4975	4975	4975	4975	0
335	20240416	135100	108017870	4975	4975	4975	4975	0
336	20240416	135000	108017870	4975	4975	4975	4975	0
337	20240416	134900	108017870	4975	4975	4975	4975	0
338	20240416	134800	108017870	4975	4975	4975	4975	0
339	20240416	134700	108017870	4975	4975	4975	4975	0
340	20240416	134600	108017870	4975	4975	4975	4975	0
341	20240416	134500	108017870	4975	4975	4975	4975	0
342	20240416	134400	108017870	4975	4975	4975	4975	100
343	20240416	134300	107520370	4975	4975	4975	4975	0
344	20240416	134200	107520370	4975	4975	4975	4975	0
345	20240416	134100	107520370	4975	4975	4975	4975	0
346	20240416	134000	107520370	4975	4975	4975	4975	0
347	20240416	133900	107520370	4975	4975	4975	4975	0
348	20240416	133800	107520370	4975	4975	4975	4975	0
349	20240416	133700	107520370	4975	4975	4975	4975	0
350	20240416	133600	107520370	4975	4975	4975	4975	0
351	20240416	133500	107520370	4975	4975	4975	4975	0
352	20240416	133400	107520370	4975	4975	4975	4975	0
353	20240416	133300	107520370	4975	4975	4975	4975	0
354	20240416	133200	107520370	4975	4975	4975	4975	0
355	20240416	133100	107520370	4975	4975	4975	4975	0
356	20240416	133000	107520370	4975	4975	4975	4975	0
357	20240416	132900	107520370	4975	4975	4975	4975	0
358	20240416	132800	107520370	4975	4975	4975	4975	0
359	20240416	132700	107520370	4975	4975	4975	4975	0
360	20240416	132600	107520370	4975	4975	4975	4975	0
361	20240416	132500	107520370	4975	4975	4975	4975	0
362	20240416	132400	107520370	4975	4975	4975	4975	22
363	20240416	132300	107410920	4975	4975	4975	4975	0
364	20240416	132200	107410920	4975	4975	4975	4975	0
365	20240416	132100	107410920	4975	4975	4975	4975	5
366	20240416	132000	107386045	4975	4975	4975	4975	0
367	20240416	131900	107386045	4975	4975	4975	4975	0
368	20240416	131800	107386045	4975	4975	4975	4975	0
369	20240416	131700	107386045	4975	4975	4975	4975	0
370	20240416	131600	107386045	4975	4975	4975	4975	0
371	20240416	131500	107386045	4975	4970	4975	4970	251
372	20240416	131400	106137570	4970	4970	4970	4970	0
373	20240416	131300	106137570	4970	4970	4970	4970	0
374	20240416	131200	106137570	4970	4970	4970	4970	0
375	20240416	131100	106137570	4970	4970	4970	4970	0
376	20240416	131000	106137570	4970	4970	4970	4970	0
377	20240416	130900	106137570	4970	4970	4970	4970	350
378	20240416	130800	104398070	4975	4975	4975	4975	0
379	20240416	130700	104398070	4975	4975	4975	4975	0
380	20240416	130600	104398070	4975	4975	4975	4975	0
381	20240416	130500	104398070	4975	4975	4975	4975	83
382	20240416	130400	103985145	4975	4975	4975	4975	1
383	20240416	130300	103980170	4975	4975	4975	4975	0
384	20240416	130200	103980170	4975	4975	4975	4975	0
385	20240416	130100	103980170	4975	4975	4975	4975	0
386	20240416	130000	103980170	4975	4975	4975	4975	42
387	20240416	125900	103771220	4975	4975	4975	4975	2
388	20240416	125800	103761270	4975	4975	4975	4975	0
389	20240416	125700	103761270	4975	4975	4975	4975	6
390	20240416	125600	103731420	4970	4970	4970	4970	0
391	20240416	125500	103731420	4970	4970	4970	4970	0
392	20240416	125400	103731420	4970	4970	4970	4970	0
393	20240416	125300	103731420	4970	4970	4970	4970	0
394	20240416	125200	103731420	4970	4970	4970	4970	0
395	20240416	125100	103731420	4970	4970	4970	4970	0
396	20240416	125000	103731420	4970	4970	4970	4970	0
397	20240416	124900	103731420	4970	4970	4970	4970	0
398	20240416	124800	103731420	4970	4970	4970	4970	0
399	20240416	124700	103731420	4970	4970	4970	4970	0
400	20240416	124600	103731420	4970	4970	4970	4970	0
401	20240416	124500	103731420	4970	4970	4970	4970	0
402	20240416	124400	103731420	4970	4970	4970	4970	0
403	20240416	124300	103731420	4970	4970	4970	4970	17
404	20240416	124200	103646930	4975	4975	4975	4975	0
405	20240416	124100	103646930	4975	4975	4975	4975	0
406	20240416	124000	103646930	4975	4975	4975	4975	1
407	20240416	123900	103641955	4970	4970	4970	4970	0
408	20240416	123800	103641955	4970	4970	4970	4970	0
409	20240416	123700	103641955	4970	4970	4970	4970	0
410	20240416	123600	103641955	4970	4970	4970	4970	0
411	20240416	123500	103641955	4970	4970	4970	4970	0
412	20240416	123400	103641955	4970	4970	4970	4970	0
413	20240416	123300	103641955	4970	4970	4970	4970	0
414	20240416	123200	103641955	4970	4970	4970	4970	0
415	20240416	123100	103641955	4970	4970	4970	4970	0
416	20240416	123000	103641955	4970	4970	4970	4970	0
417	20240416	122900	103641955	4970	4970	4970	4970	69
418	20240416	122800	103299025	4975	4975	4975	4975	0
419	20240416	122700	103299025	4975	4975	4975	4975	10
420	20240416	122600	103249275	4980	4980	4980	4980	0
421	20240416	122500	103249275	4980	4980	4980	4980	0
422	20240416	122400	103249275	4980	4980	4980	4980	0
423	20240416	122300	103249275	4980	4980	4980	4980	0
424	20240416	122200	103249275	4980	4980	4980	4975	20
425	20240416	122100	103149680	4985	4985	4985	4985	0
426	20240416	122000	103149680	4985	4985	4985	4985	0
427	20240416	121900	103149680	4985	4985	4985	4985	0
428	20240416	121800	103149680	4985	4985	4985	4985	0
429	20240416	121700	103149680	4985	4985	4985	4985	10
430	20240416	121600	103099830	4985	4985	4985	4985	0
431	20240416	121500	103099830	4985	4985	4985	4985	0
432	20240416	121400	103099830	4985	4985	4985	4985	0
433	20240416	121300	103099830	4985	4985	4985	4985	0
434	20240416	121200	103099830	4985	4985	4985	4985	0
435	20240416	121100	103099830	4985	4985	4985	4985	0
436	20240416	121000	103099830	4985	4985	4985	4985	0
437	20240416	120900	103099830	4985	4985	4985	4985	0
438	20240416	120800	103099830	4985	4985	4985	4985	0
439	20240416	120700	103099830	4985	4985	4985	4985	0
440	20240416	120600	103099830	4985	4985	4985	4985	0
441	20240416	120500	103099830	4985	4985	4985	4985	0
442	20240416	120400	103099830	4985	4985	4985	4985	0
443	20240416	120300	103099830	4985	4985	4985	4985	0
444	20240416	120200	103099830	4985	4985	4985	4985	0
445	20240416	120100	103099830	4985	4985	4985	4985	0
446	20240416	120000	103099830	4985	4985	4985	4985	0
447	20240416	115900	103099830	4985	4985	4985	4985	0
448	20240416	115800	103099830	4985	4985	4985	4985	0
449	20240416	115700	103099830	4985	4985	4985	4985	1
450	20240416	115600	103094845	4990	4990	4990	4990	0
451	20240416	115500	103094845	4990	4990	4990	4990	0
452	20240416	115400	103094845	4990	4990	4990	4990	0
453	20240416	115300	103094845	4990	4990	4990	4990	0
454	20240416	115200	103094845	4990	4990	4990	4990	0
455	20240416	115100	103094845	4990	4990	4990	4990	0
456	20240416	115000	103094845	4990	4990	4990	4990	2
457	20240416	114900	103084865	4990	4990	4990	4990	0
458	20240416	114800	103084865	4990	4990	4990	4990	541
459	20240416	114700	100385275	4970	4970	4970	4970	0
460	20240416	114600	100385275	4970	4970	4970	4970	0
461	20240416	114500	100385275	4970	4970	4970	4970	0
462	20240416	114400	100385275	4970	4970	4970	4970	0
463	20240416	114300	100385275	4970	4970	4970	4970	0
464	20240416	114200	100385275	4970	4970	4970	4970	459
465	20240416	114100	98104045	4970	4970	4970	4970	0
466	20240416	114000	98104045	4970	4970	4970	4970	0
467	20240416	113900	98104045	4970	4970	4970	4970	0
468	20240416	113800	98104045	4970	4970	4970	4970	292
469	20240416	113700	96652805	4970	4970	4970	4970	0
470	20240416	113600	96652805	4970	4970	4970	4970	0
471	20240416	113500	96652805	4970	4970	4970	4970	0
472	20240416	113400	96652805	4970	4970	4970	4970	1
473	20240416	113300	96647835	5000	5000	5000	5000	0
474	20240416	113200	96647835	5000	5000	5000	5000	6
475	20240416	113100	96617835	4970	4970	4970	4970	1001
476	20240416	113000	91642865	4970	4970	4970	4970	0
477	20240416	112900	91642865	4970	4970	4970	4970	0
478	20240416	112800	91642865	4970	4970	4970	4970	1000
479	20240416	112700	86672865	4965	4965	4965	4965	0
480	20240416	112600	86672865	4965	4965	4965	4965	0
481	20240416	112500	86672865	4965	4965	4965	4965	0
482	20240416	112400	86672865	4965	4965	4965	4965	0
483	20240416	112300	86672865	4965	4965	4965	4965	0
484	20240416	112200	86672865	4965	4965	4965	4965	0
485	20240416	112100	86672865	4965	4965	4965	4965	0
486	20240416	112000	86672865	4965	4965	4965	4965	0
487	20240416	111900	86672865	4965	4965	4965	4965	0
488	20240416	111800	86672865	4965	4965	4965	4965	0
489	20240416	111700	86672865	4965	4965	4965	4965	0
490	20240416	111600	86672865	4965	4965	4965	4965	0
491	20240416	111500	86672865	4965	4985	4985	4965	65
492	20240416	111400	86350040	4990	4990	4990	4990	110
493	20240416	111300	85801140	4990	4990	4990	4990	0
494	20240416	111200	85801140	4990	4990	4990	4990	0
495	20240416	111100	85801140	4990	4990	4990	4990	0
496	20240416	111000	85801140	4990	4990	4990	4990	6168
497	20240416	110900	55022820	4990	4990	4990	4990	0
498	20240416	110800	55022820	4990	4990	4990	4990	0
499	20240416	110700	55022820	4990	4990	4990	4990	0
500	20240416	110600	55022820	4990	4990	4990	4990	0
501	20240416	110500	55022820	4990	4995	4995	4990	3000
502	20240416	110400	40052795	5000	5000	5000	5000	0
503	20240416	110300	40052795	5000	5000	5000	5000	0
504	20240416	110200	40052795	5000	5000	5000	5000	242
505	20240416	110100	38842795	5000	5000	5000	5000	0
506	20240416	110000	38842795	5000	5000	5000	5000	0
507	20240416	105900	38842795	5000	5000	5000	5000	0
508	20240416	105800	38842795	5000	5000	5000	5000	0
509	20240416	105700	38842795	5000	5000	5000	5000	5
510	20240416	105600	38817795	5000	5000	5000	5000	0
511	20240416	105500	38817795	5000	5000	5000	5000	3
512	20240416	105400	38802795	5000	5000	5000	5000	30
513	20240416	105300	38652795	5000	5000	5000	5000	0
514	20240416	105200	38652795	5000	5000	5000	5000	30
515	20240416	105100	38502795	5000	5000	5000	5000	448
516	20240416	105000	36262795	5000	5000	5000	5000	150
517	20240416	104900	35512795	5000	5000	5000	5000	183
518	20240416	104800	34597795	5000	5000	5000	5000	0
519	20240416	104700	34597795	5000	5000	5000	5000	0
520	20240416	104600	34597795	5000	5000	5000	5000	0
521	20240416	104500	34597795	5000	5000	5000	5000	0
522	20240416	104400	34597795	5000	5000	5000	5000	0
523	20240416	104300	34597795	5000	5000	5000	5000	0
524	20240416	104200	34597795	5000	5000	5000	5000	0
525	20240416	104100	34597795	5000	5000	5000	5000	0
526	20240416	104000	34597795	5000	5000	5000	5000	23
527	20240416	103900	34482795	5000	5000	5000	5000	13
528	20240416	103800	34417795	4990	5000	5000	4990	439
529	20240416	103700	32226835	4990	4990	4990	4990	0
530	20240416	103600	32226835	4990	4990	4990	4990	0
531	20240416	103500	32226835	4990	4990	4990	4990	2000
532	20240416	103400	22246835	4995	4995	4995	4995	0
533	20240416	103300	22246835	4995	4995	4995	4995	0
534	20240416	103200	22246835	4995	4995	4995	4995	0
535	20240416	103100	22246835	4995	4995	4995	4995	0
536	20240416	103000	22246835	4995	4995	4995	4995	50
537	20240416	102900	21997085	4990	4990	4990	4990	0
538	20240416	102800	21997085	4990	4990	4990	4990	0
539	20240416	102700	21997085	4990	4990	4990	4990	0
540	20240416	102600	21997085	4990	4995	4995	4990	99
541	20240416	102500	21502825	4990	4990	4990	4990	0
542	20240416	102400	21502825	4990	4990	4990	4990	0
543	20240416	102300	21502825	4990	4990	4990	4990	0
544	20240416	102200	21502825	4990	4990	4990	4990	0
545	20240416	102100	21502825	4990	4990	4990	4990	0
546	20240416	102000	21502825	4990	4990	4990	4990	0
547	20240416	101900	21502825	4990	4990	4990	4990	395
548	20240416	101800	19531775	4995	4995	4995	4995	0
549	20240416	101700	19531775	4995	4995	4995	4995	300
550	20240416	101600	18033275	5000	5000	5000	5000	0
551	20240416	101500	18033275	5000	4995	5000	4995	5
552	20240416	101400	18008280	5000	5000	5000	5000	0
553	20240416	101300	18008280	5000	5000	5000	5000	0
554	20240416	101200	18008280	5000	5000	5000	5000	0
555	20240416	101100	18008280	5000	5000	5000	5000	0
556	20240416	101000	18008280	5000	5000	5000	5000	1
557	20240416	100900	18003280	4990	4990	4990	4990	36
558	20240416	100800	17823640	4990	4990	4990	4990	0
559	20240416	100700	17823640	4990	4990	4990	4990	0
560	20240416	100600	17823640	4990	4990	4990	4990	93
561	20240416	100500	17359570	4990	4990	4990	4990	1000
562	20240416	100400	12369570	4990	4995	4995	4990	638
563	20240416	100300	9185935	4995	4995	4995	4995	0
564	20240416	100200	9185935	4995	4995	4995	4995	0
565	20240416	100100	9185935	4995	4995	4995	4995	0
566	20240416	100000	9185935	4995	4995	4995	4995	0
567	20240416	095900	9185935	4995	4995	4995	4995	0
568	20240416	095800	9185935	4995	4995	4995	4995	0
569	20240416	095700	9185935	4995	4995	4995	4995	50
570	20240416	095600	8936185	5000	5000	5000	5000	2
571	20240416	095500	8926185	5000	5000	5000	5000	5
572	20240416	095400	8901185	5000	5000	5000	5000	0
573	20240416	095300	8901185	5000	5000	5000	5000	0
574	20240416	095200	8901185	5000	5000	5000	5000	0
575	20240416	095100	8901185	5000	5000	5000	5000	5
576	20240416	095000	8876185	5000	5000	5000	5000	0
577	20240416	094900	8876185	5000	5000	5000	5000	1
578	20240416	094800	8871185	5000	5000	5000	5000	320
579	20240416	094700	7271185	5000	5000	5000	5000	0
580	20240416	094600	7271185	5000	5000	5000	5000	0
581	20240416	094500	7271185	5000	5000	5000	5000	0
582	20240416	094400	7271185	5000	5000	5000	5000	0
583	20240416	094300	7271185	5000	5000	5000	5000	38
584	20240416	094200	7081185	4995	4995	4995	4995	22
585	20240416	094100	6971295	5000	5000	5000	5000	358
586	20240416	094000	5181295	4995	4995	4995	4995	0
587	20240416	093900	5181295	4995	4995	4995	4995	0
588	20240416	093800	5181295	4995	4995	4995	4995	0
589	20240416	093700	5181295	4995	4995	4995	4995	0
590	20240416	093600	5181295	4995	4995	4995	4995	0
591	20240416	093500	5181295	4995	4995	4995	4995	0
592	20240416	093400	5181295	4995	4995	4995	4995	126
593	20240416	093300	4551925	4995	4995	4995	4995	100
594	20240416	093200	4052425	4995	4995	4995	4995	0
595	20240416	093100	4052425	4995	4995	4995	4995	1
596	20240416	093000	4047430	4995	4995	4995	4995	109
597	20240416	092900	3502975	4995	4995	4995	4995	0
598	20240416	092800	3502975	4995	4995	4995	4995	0
599	20240416	092700	3502975	4995	4995	4995	4995	0
600	20240416	092600	3502975	4995	4995	4995	4995	1
601	20240416	092500	3497980	5000	5000	5000	5000	0
602	20240416	092400	3497980	5000	5000	5000	5000	0
603	20240416	092300	3497980	5000	5000	5000	5000	0
604	20240416	092200	3497980	5000	5000	5000	5000	0
605	20240416	092100	3497980	5000	5000	5000	5000	100
606	20240416	092000	2997980	4995	4995	4995	4995	0
607	20240416	091900	2997980	4995	4995	4995	4995	0
608	20240416	091800	2997980	4995	4995	4995	4995	0
609	20240416	091700	2997980	4995	4995	4995	4995	0
610	20240416	091600	2997980	4995	4995	4995	4995	0
611	20240416	091500	2997980	4995	4995	4995	4995	0
612	20240416	091400	2997980	4995	4995	4995	4995	0
613	20240416	091300	2997980	4995	4990	4995	4990	116
614	20240416	091200	2418815	4990	4990	4990	4990	30
615	20240416	091100	2269115	4990	4995	4995	4990	359
616	20240416	091000	477655	4995	4995	4995	4995	1
617	20240416	090900	472660	4990	4990	4990	4990	0
618	20240416	090800	472660	4990	4990	4990	4990	61
619	20240416	090700	168270	4990	4990	4990	4990	2
620	20240416	090600	158290	4995	4995	4995	4995	0
621	20240416	090500	158290	4995	4995	4995	4995	0
622	20240416	090400	158290	4995	4995	4995	4995	1
623	20240416	090300	153295	4945	4945	4945	4945	0
624	20240416	090200	153295	4945	4945	4945	4945	0
625	20240416	090100	153295	4945	4945	4945	4945	0
626	20240416	090000	153295	4945	4945	4945	4945	31