KissMeData/322180/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	204300	197090695	5010	5010	5010	5010	235
3	20240411	204200	197090695	5010	5010	5010	5010	0
4	20240411	204100	197090695	5010	5010	5010	5010	0
5	20240411	204000	197090695	5010	5010	5010	5010	0
6	20240411	203900	197090695	5010	5010	5010	5010	0
7	20240411	203800	197090695	5010	5010	5010	5010	0
8	20240411	203700	197090695	5010	5010	5010	5010	0
9	20240411	203600	197090695	5010	5010	5010	5010	0
10	20240411	203500	197090695	5010	5010	5010	5010	0
11	20240411	203400	197090695	5010	5010	5010	5010	0
12	20240411	203300	197090695	5010	5010	5010	5010	0
13	20240411	203200	197090695	5010	5010	5010	5010	0
14	20240411	203100	197090695	5010	5010	5010	5010	0
15	20240411	203000	197090695	5010	5010	5010	5010	0
16	20240411	202900	197090695	5010	5010	5010	5010	0
17	20240411	202800	197090695	5010	5010	5010	5010	0
18	20240411	202700	197090695	5010	5010	5010	5010	0
19	20240411	202600	197090695	5010	5010	5010	5010	0
20	20240411	202500	197090695	5010	5010	5010	5010	0
21	20240411	202400	197090695	5010	5010	5010	5010	0
22	20240411	202300	197090695	5010	5010	5010	5010	0
23	20240411	202200	197090695	5010	5010	5010	5010	0
24	20240411	202100	197090695	5010	5010	5010	5010	0
25	20240411	202000	197090695	5010	5010	5010	5010	0
26	20240411	201900	197090695	5010	5010	5010	5010	0
27	20240411	201800	197090695	5010	5010	5010	5010	0
28	20240411	201700	197090695	5010	5010	5010	5010	0
29	20240411	201600	197090695	5010	5010	5010	5010	0
30	20240411	201500	197090695	5010	5010	5010	5010	0
31	20240411	201400	197090695	5010	5010	5010	5010	0
32	20240411	201300	197090695	5010	5010	5010	5010	235
33	20240411	201200	197090695	5010	5010	5010	5010	0
34	20240411	201100	197090695	5010	5010	5010	5010	0
35	20240411	201000	197090695	5010	5010	5010	5010	0
36	20240411	200900	197090695	5010	5010	5010	5010	0
37	20240411	200800	197090695	5010	5010	5010	5010	0
38	20240411	200700	197090695	5010	5010	5010	5010	0
39	20240411	200600	197090695	5010	5010	5010	5010	0
40	20240411	200500	197090695	5010	5010	5010	5010	0
41	20240411	200400	197090695	5010	5010	5010	5010	0
42	20240411	200300	197090695	5010	5010	5010	5010	0
43	20240411	200200	197090695	5010	5010	5010	5010	0
44	20240411	200100	197090695	5010	5010	5010	5010	0
45	20240411	200000	197090695	5010	5010	5010	5010	0
46	20240411	195900	197090695	5010	5010	5010	5010	0
47	20240411	195800	197090695	5010	5010	5010	5010	0
48	20240411	195700	197090695	5010	5010	5010	5010	0
49	20240411	195600	197090695	5010	5010	5010	5010	0
50	20240411	195500	197090695	5010	5010	5010	5010	0
51	20240411	195400	197090695	5010	5010	5010	5010	0
52	20240411	195300	197090695	5010	5010	5010	5010	0
53	20240411	195200	197090695	5010	5010	5010	5010	0
54	20240411	195100	197090695	5010	5010	5010	5010	0
55	20240411	195000	197090695	5010	5010	5010	5010	0
56	20240411	194900	197090695	5010	5010	5010	5010	0
57	20240411	194800	197090695	5010	5010	5010	5010	0
58	20240411	194700	197090695	5010	5010	5010	5010	0
59	20240411	194600	197090695	5010	5010	5010	5010	0
60	20240411	194500	197090695	5010	5010	5010	5010	0
61	20240411	194400	197090695	5010	5010	5010	5010	0
62	20240411	194300	197090695	5010	5010	5010	5010	235
63	20240411	194200	197090695	5010	5010	5010	5010	0
64	20240411	194100	197090695	5010	5010	5010	5010	0
65	20240411	194000	197090695	5010	5010	5010	5010	0
66	20240411	193900	197090695	5010	5010	5010	5010	0
67	20240411	193800	197090695	5010	5010	5010	5010	0
68	20240411	193700	197090695	5010	5010	5010	5010	0
69	20240411	193600	197090695	5010	5010	5010	5010	0
70	20240411	193500	197090695	5010	5010	5010	5010	0
71	20240411	193400	197090695	5010	5010	5010	5010	0
72	20240411	193300	197090695	5010	5010	5010	5010	0
73	20240411	193200	197090695	5010	5010	5010	5010	0
74	20240411	193100	197090695	5010	5010	5010	5010	0
75	20240411	193000	197090695	5010	5010	5010	5010	0
76	20240411	192900	197090695	5010	5010	5010	5010	0
77	20240411	192800	197090695	5010	5010	5010	5010	0
78	20240411	192700	197090695	5010	5010	5010	5010	0
79	20240411	192600	197090695	5010	5010	5010	5010	0
80	20240411	192500	197090695	5010	5010	5010	5010	0
81	20240411	192400	197090695	5010	5010	5010	5010	0
82	20240411	192300	197090695	5010	5010	5010	5010	0
83	20240411	192200	197090695	5010	5010	5010	5010	0
84	20240411	192100	197090695	5010	5010	5010	5010	0
85	20240411	192000	197090695	5010	5010	5010	5010	0
86	20240411	191900	197090695	5010	5010	5010	5010	0
87	20240411	191800	197090695	5010	5010	5010	5010	0
88	20240411	191700	197090695	5010	5010	5010	5010	0
89	20240411	191600	197090695	5010	5010	5010	5010	0
90	20240411	191500	197090695	5010	5010	5010	5010	0
91	20240411	191400	197090695	5010	5010	5010	5010	0
92	20240411	191300	197090695	5010	5010	5010	5010	235
93	20240411	191200	197090695	5010	5010	5010	5010	0
94	20240411	191100	197090695	5010	5010	5010	5010	0
95	20240411	191000	197090695	5010	5010	5010	5010	0
96	20240411	190900	197090695	5010	5010	5010	5010	0
97	20240411	190800	197090695	5010	5010	5010	5010	0
98	20240411	190700	197090695	5010	5010	5010	5010	0
99	20240411	190600	197090695	5010	5010	5010	5010	0
100	20240411	190500	197090695	5010	5010	5010	5010	0
101	20240411	190400	197090695	5010	5010	5010	5010	0
102	20240411	190300	197090695	5010	5010	5010	5010	0
103	20240411	190200	197090695	5010	5010	5010	5010	0
104	20240411	190100	197090695	5010	5010	5010	5010	0
105	20240411	190000	197090695	5010	5010	5010	5010	0
106	20240411	185900	197090695	5010	5010	5010	5010	0
107	20240411	185800	197090695	5010	5010	5010	5010	0
108	20240411	185700	197090695	5010	5010	5010	5010	0
109	20240411	185600	197090695	5010	5010	5010	5010	0
110	20240411	185500	197090695	5010	5010	5010	5010	0
111	20240411	185400	197090695	5010	5010	5010	5010	0
112	20240411	185300	197090695	5010	5010	5010	5010	0
113	20240411	185200	197090695	5010	5010	5010	5010	0
114	20240411	185100	197090695	5010	5010	5010	5010	0
115	20240411	185000	197090695	5010	5010	5010	5010	0
116	20240411	184900	197090695	5010	5010	5010	5010	0
117	20240411	184800	197090695	5010	5010	5010	5010	0
118	20240411	184700	197090695	5010	5010	5010	5010	0
119	20240411	184600	197090695	5010	5010	5010	5010	0
120	20240411	184500	197090695	5010	5010	5010	5010	0
121	20240411	184400	197090695	5010	5010	5010	5010	0
122	20240411	184300	197090695	5010	5010	5010	5010	235
123	20240411	184200	197090695	5010	5010	5010	5010	0
124	20240411	184100	197090695	5010	5010	5010	5010	0
125	20240411	184000	197090695	5010	5010	5010	5010	0
126	20240411	183900	197090695	5010	5010	5010	5010	0
127	20240411	183800	197090695	5010	5010	5010	5010	0
128	20240411	183700	197090695	5010	5010	5010	5010	0
129	20240411	183600	197090695	5010	5010	5010	5010	0
130	20240411	183500	197090695	5010	5010	5010	5010	0
131	20240411	183400	197090695	5010	5010	5010	5010	0
132	20240411	183300	197090695	5010	5010	5010	5010	0
133	20240411	183200	197090695	5010	5010	5010	5010	0
134	20240411	183100	197090695	5010	5010	5010	5010	0
135	20240411	183000	197090695	5010	5010	5010	5010	0
136	20240411	182900	197090695	5010	5010	5010	5010	0
137	20240411	182800	197090695	5010	5010	5010	5010	0
138	20240411	182700	197090695	5010	5010	5010	5010	0
139	20240411	182600	197090695	5010	5010	5010	5010	0
140	20240411	182500	197090695	5010	5010	5010	5010	0
141	20240411	182400	197090695	5010	5010	5010	5010	0
142	20240411	182300	197090695	5010	5010	5010	5010	0
143	20240411	182200	197090695	5010	5010	5010	5010	0
144	20240411	182100	197090695	5010	5010	5010	5010	0
145	20240411	182000	197090695	5010	5010	5010	5010	0
146	20240411	181900	197090695	5010	5010	5010	5010	0
147	20240411	181800	197090695	5010	5010	5010	5010	0
148	20240411	181700	197090695	5010	5010	5010	5010	0
149	20240411	181600	197090695	5010	5010	5010	5010	0
150	20240411	181500	197090695	5010	5010	5010	5010	0
151	20240411	181400	197090695	5010	5010	5010	5010	0
152	20240411	181300	197090695	5010	5010	5010	5010	235
153	20240411	181200	197090695	5010	5010	5010	5010	0
154	20240411	181100	197090695	5010	5010	5010	5010	0
155	20240411	181000	197090695	5010	5010	5010	5010	0
156	20240411	180900	197090695	5010	5010	5010	5010	0
157	20240411	180800	197090695	5010	5010	5010	5010	0
158	20240411	180700	197090695	5010	5010	5010	5010	0
159	20240411	180600	197090695	5010	5010	5010	5010	0
160	20240411	180500	197090695	5010	5010	5010	5010	0
161	20240411	180400	197090695	5010	5010	5010	5010	0
162	20240411	180300	197090695	5010	5010	5010	5010	0
163	20240411	180200	197090695	5010	5010	5010	5010	0
164	20240411	180100	197090695	5010	5010	5010	5010	0
165	20240411	180000	197090695	5010	5010	5010	5010	0
166	20240411	175900	197090695	5010	5010	5010	5010	0
167	20240411	175800	197090695	5010	5010	5010	5010	0
168	20240411	175700	197090695	5010	5010	5010	5010	0
169	20240411	175600	197090695	5010	5010	5010	5010	0
170	20240411	175500	197090695	5010	5010	5010	5010	0
171	20240411	175400	197090695	5010	5010	5010	5010	0
172	20240411	175300	197090695	5010	5010	5010	5010	0
173	20240411	175200	197090695	5010	5010	5010	5010	0
174	20240411	175100	197090695	5010	5010	5010	5010	0
175	20240411	175000	197090695	5010	5010	5010	5010	0
176	20240411	174900	197090695	5010	5010	5010	5010	0
177	20240411	174800	197090695	5010	5010	5010	5010	0
178	20240411	174700	197090695	5010	5010	5010	5010	0
179	20240411	174600	197090695	5010	5010	5010	5010	0
180	20240411	174500	197090695	5010	5010	5010	5010	0
181	20240411	174400	197090695	5010	5010	5010	5010	0
182	20240411	174300	197090695	5010	5010	5010	5010	235
183	20240411	174200	197090695	5010	5010	5010	5010	0
184	20240411	174100	197090695	5010	5010	5010	5010	0
185	20240411	174000	197090695	5010	5010	5010	5010	0
186	20240411	173900	197090695	5010	5010	5010	5010	0
187	20240411	173800	197090695	5010	5010	5010	5010	0
188	20240411	173700	197090695	5010	5010	5010	5010	0
189	20240411	173600	197090695	5010	5010	5010	5010	0
190	20240411	173500	197090695	5010	5010	5010	5010	0
191	20240411	173400	197090695	5010	5010	5010	5010	0
192	20240411	173300	197090695	5010	5010	5010	5010	0
193	20240411	173200	197090695	5010	5010	5010	5010	0
194	20240411	173100	197090695	5010	5010	5010	5010	0
195	20240411	173000	197090695	5010	5010	5010	5010	0
196	20240411	172900	197090695	5010	5010	5010	5010	0
197	20240411	172800	197090695	5010	5010	5010	5010	0
198	20240411	172700	197090695	5010	5010	5010	5010	0
199	20240411	172600	197090695	5010	5010	5010	5010	0
200	20240411	172500	197090695	5010	5010	5010	5010	0
201	20240411	172400	197090695	5010	5010	5010	5010	0
202	20240411	172300	197090695	5010	5010	5010	5010	0
203	20240411	172200	197090695	5010	5010	5010	5010	0
204	20240411	172100	197090695	5010	5010	5010	5010	0
205	20240411	172000	197090695	5010	5010	5010	5010	0
206	20240411	171900	197090695	5010	5010	5010	5010	0
207	20240411	171800	197090695	5010	5010	5010	5010	0
208	20240411	171700	197090695	5010	5010	5010	5010	0
209	20240411	171600	197090695	5010	5010	5010	5010	0
210	20240411	171500	197090695	5010	5010	5010	5010	0
211	20240411	171400	197090695	5010	5010	5010	5010	0
212	20240411	171300	197090695	5010	5010	5010	5010	235
213	20240411	171200	197090695	5010	5010	5010	5010	0
214	20240411	171100	197090695	5010	5010	5010	5010	0
215	20240411	171000	197090695	5010	5010	5010	5010	0
216	20240411	170900	197090695	5010	5010	5010	5010	0
217	20240411	170800	197090695	5010	5010	5010	5010	0
218	20240411	170700	197090695	5010	5010	5010	5010	0
219	20240411	170600	197090695	5010	5010	5010	5010	0
220	20240411	170500	197090695	5010	5010	5010	5010	0
221	20240411	170400	197090695	5010	5010	5010	5010	0
222	20240411	170300	197090695	5010	5010	5010	5010	0
223	20240411	170200	197090695	5010	5010	5010	5010	0
224	20240411	170100	197090695	5010	5010	5010	5010	0
225	20240411	170000	197090695	5010	5010	5010	5010	0
226	20240411	165900	197090695	5010	5010	5010	5010	0
227	20240411	165800	197090695	5010	5010	5010	5010	0
228	20240411	165700	197090695	5010	5010	5010	5010	0
229	20240411	165600	197090695	5010	5010	5010	5010	0
230	20240411	165500	197090695	5010	5010	5010	5010	0
231	20240411	165400	197090695	5010	5010	5010	5010	0
232	20240411	165300	197090695	5010	5010	5010	5010	0
233	20240411	165200	197090695	5010	5010	5010	5010	0
234	20240411	165100	197090695	5010	5010	5010	5010	0
235	20240411	165000	197090695	5010	5010	5010	5010	0
236	20240411	164900	197090695	5010	5010	5010	5010	0
237	20240411	164800	197090695	5010	5010	5010	5010	0
238	20240411	164700	197090695	5010	5010	5010	5010	0
239	20240411	164600	197090695	5010	5010	5010	5010	0
240	20240411	164500	197090695	5010	5010	5010	5010	0
241	20240411	164400	197090695	5010	5010	5010	5010	0
242	20240411	164300	197090695	5010	5010	5010	5010	235
243	20240411	164200	197090695	5010	5010	5010	5010	0
244	20240411	164100	197090695	5010	5010	5010	5010	0
245	20240411	164000	197090695	5010	5010	5010	5010	0
246	20240411	163900	197090695	5010	5010	5010	5010	0
247	20240411	163800	197090695	5010	5010	5010	5010	0
248	20240411	163700	197090695	5010	5010	5010	5010	0
249	20240411	163600	197090695	5010	5010	5010	5010	0
250	20240411	163500	197090695	5010	5010	5010	5010	0
251	20240411	163400	197090695	5010	5010	5010	5010	0
252	20240411	163300	197090695	5010	5010	5010	5010	0
253	20240411	163200	197090695	5010	5010	5010	5010	0
254	20240411	163100	197090695	5010	5010	5010	5010	0
255	20240411	163000	197090695	5010	5010	5010	5010	0
256	20240411	162900	197090695	5010	5010	5010	5010	0
257	20240411	162800	197090695	5010	5010	5010	5010	0
258	20240411	162700	197090695	5010	5010	5010	5010	0
259	20240411	162600	197090695	5010	5010	5010	5010	0
260	20240411	162500	197090695	5010	5010	5010	5010	0
261	20240411	162400	197090695	5010	5010	5010	5010	0
262	20240411	162300	197090695	5010	5010	5010	5010	0
263	20240411	162200	197090695	5010	5010	5010	5010	0
264	20240411	162100	197090695	5010	5010	5010	5010	0
265	20240411	162000	197090695	5010	5010	5010	5010	0
266	20240411	161900	197090695	5010	5010	5010	5010	0
267	20240411	161800	197090695	5010	5010	5010	5010	0
268	20240411	161700	197090695	5010	5010	5010	5010	0
269	20240411	161600	197090695	5010	5010	5010	5010	0
270	20240411	161500	197090695	5010	5010	5010	5010	0
271	20240411	161400	197090695	5010	5010	5010	5010	0
272	20240411	161300	197090695	5010	5010	5010	5010	235
273	20240411	161200	197090695	5010	5010	5010	5010	0
274	20240411	161100	197090695	5010	5010	5010	5010	0
275	20240411	161000	197090695	5010	5010	5010	5010	0
276	20240411	160900	197090695	5010	5010	5010	5010	0
277	20240411	160800	197090695	5010	5010	5010	5010	0
278	20240411	160700	197090695	5010	5010	5010	5010	0
279	20240411	160600	197090695	5010	5010	5010	5010	0
280	20240411	160500	197090695	5010	5010	5010	5010	0
281	20240411	160400	197090695	5010	5010	5010	5010	0
282	20240411	160300	197090695	5010	5010	5010	5010	0
283	20240411	160200	197090695	5010	5010	5010	5010	0
284	20240411	160100	197090695	5010	5010	5010	5010	0
285	20240411	160000	197090695	5010	5010	5010	5010	0
286	20240411	155900	197090695	5010	5010	5010	5010	0
287	20240411	155800	197090695	5010	5010	5010	5010	0
288	20240411	155700	197090695	5010	5010	5010	5010	0
289	20240411	155600	197090695	5010	5010	5010	5010	0
290	20240411	155500	197090695	5010	5010	5010	5010	0
291	20240411	155400	197090695	5010	5010	5010	5010	0
292	20240411	155300	197090695	5010	5010	5010	5010	0
293	20240411	155200	197090695	5010	5010	5010	5010	0
294	20240411	155100	197090695	5010	5010	5010	5010	0
295	20240411	155000	197090695	5010	5010	5010	5010	0
296	20240411	154900	197090695	5010	5010	5010	5010	0
297	20240411	154800	197090695	5010	5010	5010	5010	0
298	20240411	154700	197090695	5010	5010	5010	5010	0
299	20240411	154600	197090695	5010	5010	5010	5010	0
300	20240411	154500	197090695	5010	5010	5010	5010	0
301	20240411	154400	197090695	5010	5010	5010	5010	0
302	20240411	154300	197090695	5010	5010	5010	5010	235
303	20240411	154200	197090695	5010	5010	5010	5010	0
304	20240411	154100	197090695	5010	5010	5010	5010	0
305	20240411	154000	197090695	5010	5010	5010	5010	0
306	20240411	153900	197090695	5010	5010	5010	5010	0
307	20240411	153800	197090695	5010	5010	5010	5010	0
308	20240411	153700	197090695	5010	5010	5010	5010	0
309	20240411	153600	197090695	5010	5010	5010	5010	0
310	20240411	153500	197090695	5010	5010	5010	5010	0
311	20240411	153400	197090695	5010	5010	5010	5010	0
312	20240411	153300	197090695	5010	5010	5010	5010	0
313	20240411	153200	197090695	5010	5010	5010	5010	0
314	20240411	153100	197090695	5010	5010	5010	5010	0
315	20240411	153000	197090695	5010	5010	5010	5010	235
316	20240411	152900	195913345	4995	4995	4995	4995	0
317	20240411	152800	195913345	4995	4995	4995	4995	0
318	20240411	152700	195913345	4995	4995	4995	4995	0
319	20240411	152600	195913345	4995	4995	4995	4995	0
320	20240411	152500	195913345	4995	4995	4995	4995	0
321	20240411	152400	195913345	4995	4995	4995	4995	0
322	20240411	152300	195913345	4995	4995	4995	4995	0
323	20240411	152200	195913345	4995	4995	4995	4995	0
324	20240411	152100	195913345	4995	4995	4995	4995	0
325	20240411	152000	195913345	4995	4995	4995	4995	0
326	20240411	151900	195913345	4995	4995	4995	4995	0
327	20240411	151800	195913345	4995	4995	4995	4995	0
328	20240411	151700	195913345	4995	4995	4995	4995	0
329	20240411	151600	195913345	4995	4995	4995	4995	290
330	20240411	151500	194464795	4995	5000	5000	4995	80
331	20240411	151400	194064975	5020	5020	5020	5020	0
332	20240411	151300	194064975	5020	5020	5020	5020	7
333	20240411	151200	194029835	5020	5020	5020	5020	1
334	20240411	151100	194024815	5000	5000	5000	5000	0
335	20240411	151000	194024815	5000	5000	5000	5000	243
336	20240411	150900	192809815	5010	5010	5010	5010	0
337	20240411	150800	192809815	5010	5010	5010	5010	0
338	20240411	150700	192809815	5010	5010	5010	5010	0
339	20240411	150600	192809815	5010	5010	5010	5010	1
340	20240411	150500	192804805	5000	5000	5000	5000	20
341	20240411	150400	192704805	5010	5010	5010	5010	60
342	20240411	150300	192404205	5010	5010	5010	5010	0
343	20240411	150200	192404205	5010	5010	5010	5010	50
344	20240411	150100	192153705	5020	5020	5020	5020	1
345	20240411	150000	192148685	5000	5000	5000	5000	6
346	20240411	145900	192118685	4995	4995	4995	4995	0
347	20240411	145800	192118685	4995	4995	4995	4995	0
348	20240411	145700	192118685	4995	4995	4995	4995	0
349	20240411	145600	192118685	4995	4995	4995	4995	50
350	20240411	145500	191868935	5000	5000	5000	5000	1
351	20240411	145400	191863935	5000	5000	5000	5000	3
352	20240411	145300	191848935	5000	5000	5000	5000	0
353	20240411	145200	191848935	5000	5000	5000	5000	0
354	20240411	145100	191848935	5000	5000	5000	5000	0
355	20240411	145000	191848935	5000	5000	5000	5000	100
356	20240411	144900	191348935	5000	5000	5000	5000	0
357	20240411	144800	191348935	5000	5000	5000	5000	0
358	20240411	144700	191348935	5000	5000	5000	5000	0
359	20240411	144600	191348935	5000	5000	5000	5000	894
360	20240411	144500	186878935	5000	5000	5000	5000	0
361	20240411	144400	186878935	5000	5000	5000	5000	0
362	20240411	144300	186878935	5000	5000	5000	5000	0
363	20240411	144200	186878935	5000	5000	5000	5000	0
364	20240411	144100	186878935	5000	5000	5000	5000	0
365	20240411	144000	186878935	5000	5000	5000	5000	677
366	20240411	143900	183493935	5000	5000	5000	5000	0
367	20240411	143800	183493935	5000	5000	5000	5000	1
368	20240411	143700	183488935	5000	5000	5000	5000	29
369	20240411	143600	183343935	5000	5000	5000	5000	0
370	20240411	143500	183343935	5000	5000	5000	5000	275
371	20240411	143400	181968935	5000	5000	5000	5000	0
372	20240411	143300	181968935	5000	5000	5000	5000	50
373	20240411	143200	181718935	5000	5000	5000	5000	70
374	20240411	143100	181368935	5000	5000	5000	5000	0
375	20240411	143000	181368935	5000	5000	5000	5000	0
376	20240411	142900	181368935	5000	5000	5000	5000	0
377	20240411	142800	181368935	5000	5000	5000	5000	1735
378	20240411	142700	172693935	4995	4995	4995	4995	119
379	20240411	142600	172099530	4995	4995	4995	4995	0
380	20240411	142500	172099530	4995	4995	4995	4995	0
381	20240411	142400	172099530	4995	4995	4995	4995	2
382	20240411	142300	172089540	4995	4995	4995	4995	91
383	20240411	142200	171634995	5000	5000	5000	5000	0
384	20240411	142100	171634995	5000	5000	5000	5000	1
385	20240411	142000	171629995	4995	4995	4995	4995	0
386	20240411	141900	171629995	4995	4995	4995	4995	0
387	20240411	141800	171629995	4995	4995	4995	4995	0
388	20240411	141700	171629995	4995	4995	4995	4995	0
389	20240411	141600	171629995	4995	4995	4995	4995	195
390	20240411	141500	170655970	4995	4995	4995	4995	0
391	20240411	141400	170655970	4995	4995	4995	4995	45
392	20240411	141300	170431195	4990	4990	4990	4990	0
393	20240411	141200	170431195	4990	4990	4990	4990	0
394	20240411	141100	170431195	4990	4990	4990	4990	0
395	20240411	141000	170431195	4990	4990	4990	4990	0
396	20240411	140900	170431195	4990	5000	5000	4990	503
397	20240411	140800	167916225	4995	4995	4995	4995	103
398	20240411	140700	167401740	4995	4995	4995	4995	6
399	20240411	140600	167371770	5000	5000	5000	5000	0
400	20240411	140500	167371770	5000	5000	5000	5000	0
401	20240411	140400	167371770	5000	5000	5000	5000	0
402	20240411	140300	167371770	5000	5000	5000	5000	10
403	20240411	140200	167321770	5000	5000	5000	5000	60
404	20240411	140100	167021770	5000	5000	5000	5000	200
405	20240411	140000	166021770	4990	4995	4995	4990	200
406	20240411	135900	165023755	4990	4990	4990	4990	0
407	20240411	135800	165023755	4990	4990	4990	4990	0
408	20240411	135700	165023755	4990	4995	4995	4990	188
409	20240411	135600	164085585	5000	5000	5000	5000	4
410	20240411	135500	164065585	5000	5000	5000	5000	0
411	20240411	135400	164065585	5000	5000	5000	5000	0
412	20240411	135300	164065585	5000	5000	5000	5000	0
413	20240411	135200	164065585	5000	5000	5000	5000	15
414	20240411	135100	163990585	4995	4995	4995	4995	47
415	20240411	135000	163755820	4995	4995	4995	4995	3
416	20240411	134900	163740835	5000	5000	5000	5000	1
417	20240411	134800	163735835	5000	5000	5000	5000	0
418	20240411	134700	163735835	5000	5000	5000	5000	1016
419	20240411	134600	158655835	5000	5000	5000	5000	240
420	20240411	134500	157455835	4995	4995	4995	4995	549
421	20240411	134400	154713580	4995	4995	4995	4995	1
422	20240411	134300	154708585	5000	5000	5000	5000	20
423	20240411	134200	154608585	5000	5000	5000	5000	0
424	20240411	134100	154608585	5000	5000	5000	5000	45
425	20240411	134000	154383585	5000	5000	5000	5000	1205
426	20240411	133900	148358585	5000	5000	5000	5000	0
427	20240411	133800	148358585	5000	5000	5000	5000	0
428	20240411	133700	148358585	5000	5000	5000	5000	0
429	20240411	133600	148358585	5000	5030	5030	5000	120
430	20240411	133500	147757985	5000	5000	5000	5000	2000
431	20240411	133400	137757985	5000	5000	5000	5000	0
432	20240411	133300	137757985	5000	5000	5000	5000	0
433	20240411	133200	137757985	5000	5000	5000	5000	1814
434	20240411	133100	128687985	5000	5030	5030	5000	3586
435	20240411	133000	110737615	5030	5030	5030	5030	0
436	20240411	132900	110737615	5030	5030	5030	5030	1
437	20240411	132800	110732585	5030	5030	5030	5030	1
438	20240411	132700	110727555	5010	5010	5010	5010	0
439	20240411	132600	110727555	5010	5010	5010	5010	0
440	20240411	132500	110727555	5010	5010	5010	5010	0
441	20240411	132400	110727555	5010	5010	5010	5010	10
442	20240411	132300	110677455	5010	5010	5010	5010	0
443	20240411	132200	110677455	5010	5010	5010	5010	0
444	20240411	132100	110677455	5010	5010	5010	5010	0
445	20240411	132000	110677455	5010	5010	5010	5010	0
446	20240411	131900	110677455	5010	5010	5010	5010	0
447	20240411	131800	110677455	5010	5010	5010	5010	0
448	20240411	131700	110677455	5010	5010	5010	5010	0
449	20240411	131600	110677455	5010	5010	5010	5010	0
450	20240411	131500	110677455	5010	5020	5020	5010	325
451	20240411	131400	109049165	5030	5030	5030	5030	0
452	20240411	131300	109049165	5030	5030	5030	5030	1
453	20240411	131200	109044135	5030	5030	5030	5030	126
454	20240411	131100	108410355	5030	5030	5030	5030	0
455	20240411	131000	108410355	5030	5030	5030	5030	0
456	20240411	130900	108410355	5030	5030	5030	5030	0
457	20240411	130800	108410355	5030	5030	5030	5030	0
458	20240411	130700	108410355	5030	5030	5030	5030	0
459	20240411	130600	108410355	5030	5030	5030	5030	0
460	20240411	130500	108410355	5030	5030	5030	5030	0
461	20240411	130400	108410355	5030	5030	5030	5030	0
462	20240411	130300	108410355	5030	5030	5030	5030	0
463	20240411	130200	108410355	5030	5030	5030	5030	0
464	20240411	130100	108410355	5030	5030	5030	5030	0
465	20240411	130000	108410355	5030	5030	5030	5030	0
466	20240411	125900	108410355	5030	5030	5030	5030	0
467	20240411	125800	108410355	5030	5030	5030	5030	0
468	20240411	125700	108410355	5030	5030	5030	5030	0
469	20240411	125600	108410355	5030	5030	5030	5030	0
470	20240411	125500	108410355	5030	5030	5030	5030	0
471	20240411	125400	108410355	5030	5030	5030	5030	0
472	20240411	125300	108410355	5030	5030	5030	5030	2
473	20240411	125200	108400295	5010	5010	5010	5010	0
474	20240411	125100	108400295	5010	5010	5010	5010	0
475	20240411	125000	108400295	5010	5010	5010	5010	0
476	20240411	124900	108400295	5010	5010	5010	5010	0
477	20240411	124800	108400295	5010	5010	5010	5010	5
478	20240411	124700	108375245	5010	5010	5010	5010	0
479	20240411	124600	108375245	5010	5010	5010	5010	0
480	20240411	124500	108375245	5010	5010	5010	5010	0
481	20240411	124400	108375245	5010	5010	5010	5010	0
482	20240411	124300	108375245	5010	5010	5010	5010	0
483	20240411	124200	108375245	5010	5010	5010	5010	0
484	20240411	124100	108375245	5010	5010	5010	5010	0
485	20240411	124000	108375245	5010	5010	5010	5010	0
486	20240411	123900	108375245	5010	5010	5010	5010	0
487	20240411	123800	108375245	5010	5020	5020	5010	2020
488	20240411	123700	98248945	5020	5020	5020	5020	0
489	20240411	123600	98248945	5020	5020	5020	5020	0
490	20240411	123500	98248945	5020	5020	5020	5020	0
491	20240411	123400	98248945	5020	5020	5020	5020	31
492	20240411	123300	98093325	5030	5030	5030	5030	0
493	20240411	123200	98093325	5030	5030	5030	5030	0
494	20240411	123100	98093325	5030	5030	5030	5030	6
495	20240411	123000	98063145	5020	5020	5020	5020	0
496	20240411	122900	98063145	5020	5020	5020	5020	0
497	20240411	122800	98063145	5020	5020	5020	5020	4
498	20240411	122700	98043065	5020	5020	5020	5020	0
499	20240411	122600	98043065	5020	5020	5020	5020	0
500	20240411	122500	98043065	5020	5020	5020	5020	87
501	20240411	122400	97606325	5020	5020	5020	5020	50
502	20240411	122300	97355325	5020	5020	5020	5020	0
503	20240411	122200	97355325	5020	5020	5020	5020	0
504	20240411	122100	97355325	5020	5020	5020	5020	50
505	20240411	122000	97104325	5030	5030	5030	5030	2
506	20240411	121900	97094265	5040	5040	5040	5040	0
507	20240411	121800	97094265	5040	5040	5040	5040	0
508	20240411	121700	97094265	5040	5040	5040	5040	0
509	20240411	121600	97094265	5040	5040	5040	5040	0
510	20240411	121500	97094265	5040	5040	5040	5040	0
511	20240411	121400	97094265	5040	5040	5040	5040	0
512	20240411	121300	97094265	5040	5040	5040	5040	2
513	20240411	121200	97084185	5040	5040	5040	5040	0
514	20240411	121100	97084185	5040	5040	5040	5040	0
515	20240411	121000	97084185	5040	5040	5040	5040	0
516	20240411	120900	97084185	5040	5040	5040	5040	1
517	20240411	120800	97079145	5030	5030	5030	5030	0
518	20240411	120700	97079145	5030	5030	5030	5030	0
519	20240411	120600	97079145	5030	5030	5030	5030	0
520	20240411	120500	97079145	5030	5030	5030	5030	0
521	20240411	120400	97079145	5030	5030	5030	5030	0
522	20240411	120300	97079145	5030	5030	5030	5030	0
523	20240411	120200	97079145	5030	5030	5030	5030	0
524	20240411	120100	97079145	5030	5030	5030	5030	0
525	20240411	120000	97079145	5030	5030	5030	5030	0
526	20240411	115900	97079145	5030	5030	5030	5030	0
527	20240411	115800	97079145	5030	5040	5040	5030	180
528	20240411	115700	96173605	5040	5040	5040	5040	60
529	20240411	115600	95871205	5040	5040	5040	5040	0
530	20240411	115500	95871205	5040	5040	5040	5040	0
531	20240411	115400	95871205	5040	5040	5040	5040	0
532	20240411	115300	95871205	5040	5040	5040	5040	0
533	20240411	115200	95871205	5040	5040	5040	5040	0
534	20240411	115100	95871205	5040	5040	5040	5040	0
535	20240411	115000	95871205	5040	5040	5040	5040	0
536	20240411	114900	95871205	5040	5040	5040	5040	0
537	20240411	114800	95871205	5040	5040	5040	5040	0
538	20240411	114700	95871205	5040	5040	5040	5040	0
539	20240411	114600	95871205	5040	5040	5040	5040	0
540	20240411	114500	95871205	5040	5040	5040	5040	1
541	20240411	114400	95866165	5040	5040	5040	5040	0
542	20240411	114300	95866165	5040	5040	5040	5040	0
543	20240411	114200	95866165	5040	5040	5040	5040	0
544	20240411	114100	95866165	5040	5040	5040	5040	0
545	20240411	114000	95866165	5040	5040	5040	5040	0
546	20240411	113900	95866165	5040	5040	5040	5040	0
547	20240411	113800	95866165	5040	5040	5040	5040	0
548	20240411	113700	95866165	5040	5040	5040	5040	0
549	20240411	113600	95866165	5040	5040	5040	5040	20
550	20240411	113500	95765365	5050	5050	5050	5050	0
551	20240411	113400	95765365	5050	5050	5050	5050	0
552	20240411	113300	95765365	5050	5050	5050	5050	0
553	20240411	113200	95765365	5050	5050	5050	5050	0
554	20240411	113100	95765365	5050	5050	5050	5050	0
555	20240411	113000	95765365	5050	5050	5050	5050	0
556	20240411	112900	95765365	5050	5050	5050	5050	0
557	20240411	112800	95765365	5050	5050	5050	5050	0
558	20240411	112700	95765365	5050	5050	5050	5050	0
559	20240411	112600	95765365	5050	5050	5050	5050	2
560	20240411	112500	95755265	5050	5050	5050	5050	0
561	20240411	112400	95755265	5050	5050	5050	5050	0
562	20240411	112300	95755265	5050	5050	5050	5050	0
563	20240411	112200	95755265	5050	5040	5050	5040	90
564	20240411	112100	95301655	5050	5050	5050	5050	0
565	20240411	112000	95301655	5050	5050	5050	5050	10
566	20240411	111900	95251155	5050	5050	5050	5050	0
567	20240411	111800	95251155	5050	5050	5050	5050	0
568	20240411	111700	95251155	5050	5050	5050	5050	0
569	20240411	111600	95251155	5050	5050	5050	5050	0
570	20240411	111500	95251155	5050	5050	5050	5030	103
571	20240411	111400	94731025	5050	5050	5050	5050	0
572	20240411	111300	94731025	5050	5050	5050	5050	0
573	20240411	111200	94731025	5050	5050	5050	5050	0
574	20240411	111100	94731025	5050	5050	5050	5050	2
575	20240411	111000	94720925	5040	5040	5040	5040	152
576	20240411	110900	93954845	5050	5050	5050	5050	0
577	20240411	110800	93954845	5050	5050	5050	5050	0
578	20240411	110700	93954845	5050	5050	5050	5050	0
579	20240411	110600	93954845	5050	5050	5050	5050	0
580	20240411	110500	93954845	5050	5050	5050	5050	0
581	20240411	110400	93954845	5050	5050	5050	5050	0
582	20240411	110300	93954845	5050	5050	5050	5050	0
583	20240411	110200	93954845	5050	5050	5050	5050	0
584	20240411	110100	93954845	5050	5050	5050	5050	0
585	20240411	110000	93954845	5050	5050	5050	5050	0
586	20240411	105900	93954845	5050	5040	5050	5040	3
587	20240411	105800	93939705	5030	5030	5030	5030	0
588	20240411	105700	93939705	5030	5030	5030	5030	1
589	20240411	105600	93934675	5030	5030	5030	5030	0
590	20240411	105500	93934675	5030	5030	5030	5030	0
591	20240411	105400	93934675	5030	5030	5030	5030	0
592	20240411	105300	93934675	5030	5030	5030	5030	0
593	20240411	105200	93934675	5030	5030	5030	5030	0
594	20240411	105100	93934675	5030	5030	5030	5030	0
595	20240411	105000	93934675	5030	5030	5030	5030	0
596	20240411	104900	93934675	5030	5030	5030	5030	0
597	20240411	104800	93934675	5030	5030	5030	5030	64
598	20240411	104700	93612755	5030	5030	5030	5030	0
599	20240411	104600	93612755	5030	5030	5030	5030	0
600	20240411	104500	93612755	5030	5030	5030	5030	0
601	20240411	104400	93612755	5030	5030	5030	5030	0
602	20240411	104300	93612755	5030	5030	5030	5030	26
603	20240411	104200	93481975	5030	5030	5030	5030	0
604	20240411	104100	93481975	5030	5030	5030	5030	0
605	20240411	104000	93481975	5030	5030	5030	5030	0
606	20240411	103900	93481975	5030	5030	5030	5030	90
607	20240411	103800	93029275	5030	5030	5030	5030	0
608	20240411	103700	93029275	5030	5030	5030	5030	0
609	20240411	103600	93029275	5030	5030	5030	5030	0
610	20240411	103500	93029275	5030	5030	5030	5030	0
611	20240411	103400	93029275	5030	5030	5030	5030	0
612	20240411	103300	93029275	5030	5030	5030	5030	1
613	20240411	103200	93024245	5030	5030	5030	5030	0
614	20240411	103100	93024245	5030	5030	5030	5030	0
615	20240411	103000	93024245	5030	5030	5030	5030	0
616	20240411	102900	93024245	5030	5030	5030	5030	0
617	20240411	102800	93024245	5030	5030	5030	5030	20
618	20240411	102700	92923645	5010	5010	5010	5010	0
619	20240411	102600	92923645	5010	5010	5010	5010	0
620	20240411	102500	92923645	5010	5010	5010	5010	0
621	20240411	102400	92923645	5010	5010	5010	5010	0
622	20240411	102300	92923645	5010	5010	5010	5010	200
623	20240411	102200	91921645	5010	5010	5010	5010	0
624	20240411	102100	91921645	5010	5010	5010	5010	0
625	20240411	102000	91921645	5010	5010	5010	5010	0
626	20240411	101900	91921645	5010	5020	5020	5010	43
627	20240411	101800	91706185	5050	5050	5050	5050	13
628	20240411	101700	91640535	5020	5020	5020	5020	0
629	20240411	101600	91640535	5020	5020	5020	5020	0
630	20240411	101500	91640535	5020	5020	5020	5020	448
631	20240411	101400	89391575	5020	5020	5020	5020	302
632	20240411	101300	87875535	5020	5020	5020	5020	0
633	20240411	101200	87875535	5020	5020	5020	5020	0
634	20240411	101100	87875535	5020	5020	5020	5020	0
635	20240411	101000	87875535	5020	5020	5020	5020	0
636	20240411	100900	87875535	5020	5020	5020	5020	12
637	20240411	100800	87815295	5020	5020	5020	5020	0
638	20240411	100700	87815295	5020	5020	5020	5020	200
639	20240411	100600	86811295	5020	5020	5020	5020	0
640	20240411	100500	86811295	5020	5050	5050	5020	208
641	20240411	100400	85767105	5050	5040	5050	5040	202
642	20240411	100300	84749005	5040	5040	5040	5040	0
643	20240411	100200	84749005	5040	5040	5040	5040	100
644	20240411	100100	84245005	5050	5050	5050	5050	5
645	20240411	100000	84219755	5050	5040	5050	5040	10
646	20240411	095900	84169275	5050	5050	5050	5050	205
647	20240411	095800	83134025	5020	5020	5020	5020	385
648	20240411	095700	81201325	5010	5010	5010	5010	41
649	20240411	095600	80995915	5010	5010	5010	5010	23
650	20240411	095500	80880685	5010	5010	5010	5010	0
651	20240411	095400	80880685	5010	5010	5010	5010	0
652	20240411	095300	80880685	5010	5020	5020	5010	41
653	20240411	095200	80675225	5020	5020	5020	5020	0
654	20240411	095100	80675225	5020	5020	5020	5020	0
655	20240411	095000	80675225	5020	5020	5020	5020	0
656	20240411	094900	80675225	5020	5020	5020	5020	0
657	20240411	094800	80675225	5020	5040	5040	5020	304
658	20240411	094700	79146145	5050	5050	5050	5050	0
659	20240411	094600	79146145	5050	5050	5050	5050	0
660	20240411	094500	79146145	5050	5050	5050	5050	0
661	20240411	094400	79146145	5050	5050	5050	5050	0
662	20240411	094300	79146145	5050	5050	5050	5050	320
663	20240411	094200	77530145	5050	5050	5050	5050	0
664	20240411	094100	77530145	5050	5050	5050	5050	0
665	20240411	094000	77530145	5050	5050	5050	5050	1
666	20240411	093900	77525095	5010	5010	5010	5010	0
667	20240411	093800	77525095	5010	5010	5010	5010	0
668	20240411	093700	77525095	5010	5010	5010	5010	90
669	20240411	093600	77074195	5070	5070	5070	5070	2
670	20240411	093500	77064055	5030	5010	5030	5010	4
671	20240411	093400	77043975	5010	5010	5010	5010	1002
672	20240411	093300	72023955	4980	4985	4985	4980	50
673	20240411	093200	71774940	4980	4980	4980	4980	0
674	20240411	093100	71774940	4980	4980	4980	4980	30
675	20240411	093000	71625540	4980	4980	4980	4980	0
676	20240411	092900	71625540	4980	4960	4980	4960	3342
677	20240411	092800	55016075	4935	4935	4935	4935	0
678	20240411	092700	55016075	4935	4935	4935	4935	0
679	20240411	092600	55016075	4935	4935	4935	4935	300
680	20240411	092500	53535575	4935	4920	4935	4920	98
681	20240411	092400	53052545	4920	4920	4920	4920	340
682	20240411	092300	51379745	4920	4930	4930	4920	1152
683	20240411	092200	45707840	4925	4930	4930	4925	808
684	20240411	092100	41724885	4950	4950	4950	4950	100
685	20240411	092000	41229885	4930	4930	4930	4930	0
686	20240411	091900	41229885	4930	4930	4930	4930	200
687	20240411	091800	40243885	4925	4940	4945	4925	1091
688	20240411	091700	34854565	4945	4945	4945	4945	119
689	20240411	091600	34266110	4945	4950	4950	4945	1015
690	20240411	091500	29244165	4950	4955	4955	4950	2365
691	20240411	091400	17533815	4960	4965	4965	4960	398
692	20240411	091300	15559190	4965	4965	4965	4965	576
693	20240411	091200	12699350	4970	4970	4970	4970	199
694	20240411	091100	11710320	4975	4975	4975	4975	41
695	20240411	091000	11506345	4970	4970	4970	4970	3
696	20240411	090900	11491435	4970	4970	4970	4970	200
697	20240411	090800	10497435	4970	4980	4980	4970	672
698	20240411	090700	7157135	4980	4995	4995	4980	50
699	20240411	090600	6907710	4995	4995	4995	4995	114
700	20240411	090500	6338280	5000	5000	5000	5000	155
701	20240411	090400	5563280	5010	5030	5030	5010	245
702	20240411	090300	4335030	5020	5030	5030	5020	252
703	20240411	090200	3069480	5030	5040	5040	5030	3
704	20240411	090100	3054380	5040	5040	5040	5040	0
705	20240411	090000	3054380	5040	5080	5080	5040	605