KissMeData/246250/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202400	54253750	4990	4990	4990	4990	207
3	20240408	202300	54253750	4990	4990	4990	4990	0
4	20240408	202200	54253750	4990	4990	4990	4990	0
5	20240408	202100	54253750	4990	4990	4990	4990	0
6	20240408	202000	54253750	4990	4990	4990	4990	0
7	20240408	201900	54253750	4990	4990	4990	4990	0
8	20240408	201800	54253750	4990	4990	4990	4990	0
9	20240408	201700	54253750	4990	4990	4990	4990	0
10	20240408	201600	54253750	4990	4990	4990	4990	0
11	20240408	201500	54253750	4990	4990	4990	4990	0
12	20240408	201400	54253750	4990	4990	4990	4990	0
13	20240408	201300	54253750	4990	4990	4990	4990	0
14	20240408	201200	54253750	4990	4990	4990	4990	0
15	20240408	201100	54253750	4990	4990	4990	4990	0
16	20240408	201000	54253750	4990	4990	4990	4990	0
17	20240408	200900	54253750	4990	4990	4990	4990	0
18	20240408	200800	54253750	4990	4990	4990	4990	0
19	20240408	200700	54253750	4990	4990	4990	4990	0
20	20240408	200600	54253750	4990	4990	4990	4990	0
21	20240408	200500	54253750	4990	4990	4990	4990	0
22	20240408	200400	54253750	4990	4990	4990	4990	0
23	20240408	200300	54253750	4990	4990	4990	4990	0
24	20240408	200200	54253750	4990	4990	4990	4990	0
25	20240408	200100	54253750	4990	4990	4990	4990	0
26	20240408	200000	54253750	4990	4990	4990	4990	0
27	20240408	195900	54253750	4990	4990	4990	4990	0
28	20240408	195800	54253750	4990	4990	4990	4990	0
29	20240408	195700	54253750	4990	4990	4990	4990	0
30	20240408	195600	54253750	4990	4990	4990	4990	0
31	20240408	195500	54253750	4990	4990	4990	4990	0
32	20240408	195400	54253750	4990	4990	4990	4990	207
33	20240408	195300	54253750	4990	4990	4990	4990	0
34	20240408	195200	54253750	4990	4990	4990	4990	0
35	20240408	195100	54253750	4990	4990	4990	4990	0
36	20240408	195000	54253750	4990	4990	4990	4990	0
37	20240408	194900	54253750	4990	4990	4990	4990	0
38	20240408	194800	54253750	4990	4990	4990	4990	0
39	20240408	194700	54253750	4990	4990	4990	4990	0
40	20240408	194600	54253750	4990	4990	4990	4990	0
41	20240408	194500	54253750	4990	4990	4990	4990	0
42	20240408	194400	54253750	4990	4990	4990	4990	0
43	20240408	194300	54253750	4990	4990	4990	4990	0
44	20240408	194200	54253750	4990	4990	4990	4990	0
45	20240408	194100	54253750	4990	4990	4990	4990	0
46	20240408	194000	54253750	4990	4990	4990	4990	0
47	20240408	193900	54253750	4990	4990	4990	4990	0
48	20240408	193800	54253750	4990	4990	4990	4990	0
49	20240408	193700	54253750	4990	4990	4990	4990	0
50	20240408	193600	54253750	4990	4990	4990	4990	0
51	20240408	193500	54253750	4990	4990	4990	4990	0
52	20240408	193400	54253750	4990	4990	4990	4990	0
53	20240408	193300	54253750	4990	4990	4990	4990	0
54	20240408	193200	54253750	4990	4990	4990	4990	0
55	20240408	193100	54253750	4990	4990	4990	4990	0
56	20240408	193000	54253750	4990	4990	4990	4990	0
57	20240408	192900	54253750	4990	4990	4990	4990	0
58	20240408	192800	54253750	4990	4990	4990	4990	0
59	20240408	192700	54253750	4990	4990	4990	4990	0
60	20240408	192600	54253750	4990	4990	4990	4990	0
61	20240408	192500	54253750	4990	4990	4990	4990	0
62	20240408	192400	54253750	4990	4990	4990	4990	207
63	20240408	192300	54253750	4990	4990	4990	4990	0
64	20240408	192200	54253750	4990	4990	4990	4990	0
65	20240408	192100	54253750	4990	4990	4990	4990	0
66	20240408	192000	54253750	4990	4990	4990	4990	0
67	20240408	191900	54253750	4990	4990	4990	4990	0
68	20240408	191800	54253750	4990	4990	4990	4990	0
69	20240408	191700	54253750	4990	4990	4990	4990	0
70	20240408	191600	54253750	4990	4990	4990	4990	0
71	20240408	191500	54253750	4990	4990	4990	4990	0
72	20240408	191400	54253750	4990	4990	4990	4990	0
73	20240408	191300	54253750	4990	4990	4990	4990	0
74	20240408	191200	54253750	4990	4990	4990	4990	0
75	20240408	191100	54253750	4990	4990	4990	4990	0
76	20240408	191000	54253750	4990	4990	4990	4990	0
77	20240408	190900	54253750	4990	4990	4990	4990	0
78	20240408	190800	54253750	4990	4990	4990	4990	0
79	20240408	190700	54253750	4990	4990	4990	4990	0
80	20240408	190600	54253750	4990	4990	4990	4990	0
81	20240408	190500	54253750	4990	4990	4990	4990	0
82	20240408	190400	54253750	4990	4990	4990	4990	0
83	20240408	190300	54253750	4990	4990	4990	4990	0
84	20240408	190200	54253750	4990	4990	4990	4990	0
85	20240408	190100	54253750	4990	4990	4990	4990	0
86	20240408	190000	54253750	4990	4990	4990	4990	0
87	20240408	185900	54253750	4990	4990	4990	4990	0
88	20240408	185800	54253750	4990	4990	4990	4990	0
89	20240408	185700	54253750	4990	4990	4990	4990	0
90	20240408	185600	54253750	4990	4990	4990	4990	0
91	20240408	185500	54253750	4990	4990	4990	4990	0
92	20240408	185400	54253750	4990	4990	4990	4990	207
93	20240408	185300	54253750	4990	4990	4990	4990	0
94	20240408	185200	54253750	4990	4990	4990	4990	0
95	20240408	185100	54253750	4990	4990	4990	4990	0
96	20240408	185000	54253750	4990	4990	4990	4990	0
97	20240408	184900	54253750	4990	4990	4990	4990	0
98	20240408	184800	54253750	4990	4990	4990	4990	0
99	20240408	184700	54253750	4990	4990	4990	4990	0
100	20240408	184600	54253750	4990	4990	4990	4990	0
101	20240408	184500	54253750	4990	4990	4990	4990	0
102	20240408	184400	54253750	4990	4990	4990	4990	0
103	20240408	184300	54253750	4990	4990	4990	4990	0
104	20240408	184200	54253750	4990	4990	4990	4990	0
105	20240408	184100	54253750	4990	4990	4990	4990	0
106	20240408	184000	54253750	4990	4990	4990	4990	0
107	20240408	183900	54253750	4990	4990	4990	4990	0
108	20240408	183800	54253750	4990	4990	4990	4990	0
109	20240408	183700	54253750	4990	4990	4990	4990	0
110	20240408	183600	54253750	4990	4990	4990	4990	0
111	20240408	183500	54253750	4990	4990	4990	4990	0
112	20240408	183400	54253750	4990	4990	4990	4990	0
113	20240408	183300	54253750	4990	4990	4990	4990	0
114	20240408	183200	54253750	4990	4990	4990	4990	0
115	20240408	183100	54253750	4990	4990	4990	4990	0
116	20240408	183000	54253750	4990	4990	4990	4990	0
117	20240408	182900	54253750	4990	4990	4990	4990	0
118	20240408	182800	54253750	4990	4990	4990	4990	0
119	20240408	182700	54253750	4990	4990	4990	4990	0
120	20240408	182600	54253750	4990	4990	4990	4990	0
121	20240408	182500	54253750	4990	4990	4990	4990	0
122	20240408	182400	54253750	4990	4990	4990	4990	207
123	20240408	182300	54253750	4990	4990	4990	4990	0
124	20240408	182200	54253750	4990	4990	4990	4990	0
125	20240408	182100	54253750	4990	4990	4990	4990	0
126	20240408	182000	54253750	4990	4990	4990	4990	0
127	20240408	181900	54253750	4990	4990	4990	4990	0
128	20240408	181800	54253750	4990	4990	4990	4990	0
129	20240408	181700	54253750	4990	4990	4990	4990	0
130	20240408	181600	54253750	4990	4990	4990	4990	0
131	20240408	181500	54253750	4990	4990	4990	4990	0
132	20240408	181400	54253750	4990	4990	4990	4990	0
133	20240408	181300	54253750	4990	4990	4990	4990	0
134	20240408	181200	54253750	4990	4990	4990	4990	0
135	20240408	181100	54253750	4990	4990	4990	4990	0
136	20240408	181000	54253750	4990	4990	4990	4990	0
137	20240408	180900	54253750	4990	4990	4990	4990	0
138	20240408	180800	54253750	4990	4990	4990	4990	0
139	20240408	180700	54253750	4990	4990	4990	4990	0
140	20240408	180600	54253750	4990	4990	4990	4990	0
141	20240408	180500	54253750	4990	4990	4990	4990	0
142	20240408	180400	54253750	4990	4990	4990	4990	0
143	20240408	180300	54253750	4990	4990	4990	4990	0
144	20240408	180200	54253750	4990	4990	4990	4990	0
145	20240408	180100	54253750	4990	4990	4990	4990	0
146	20240408	180000	54253750	4990	4990	4990	4990	0
147	20240408	175900	54253750	4990	4990	4990	4990	0
148	20240408	175800	54253750	4990	4990	4990	4990	0
149	20240408	175700	54253750	4990	4990	4990	4990	0
150	20240408	175600	54253750	4990	4990	4990	4990	0
151	20240408	175500	54253750	4990	4990	4990	4990	0
152	20240408	175400	54253750	4990	4990	4990	4990	207
153	20240408	175300	54253750	4990	4990	4990	4990	0
154	20240408	175200	54253750	4990	4990	4990	4990	0
155	20240408	175100	54253750	4990	4990	4990	4990	0
156	20240408	175000	54253750	4990	4990	4990	4990	0
157	20240408	174900	54253750	4990	4990	4990	4990	0
158	20240408	174800	54253750	4990	4990	4990	4990	0
159	20240408	174700	54253750	4990	4990	4990	4990	0
160	20240408	174600	54253750	4990	4990	4990	4990	0
161	20240408	174500	54253750	4990	4990	4990	4990	0
162	20240408	174400	54253750	4990	4990	4990	4990	0
163	20240408	174300	54253750	4990	4990	4990	4990	0
164	20240408	174200	54253750	4990	4990	4990	4990	0
165	20240408	174100	54253750	4990	4990	4990	4990	0
166	20240408	174000	54253750	4990	4990	4990	4990	0
167	20240408	173900	54253750	4990	4990	4990	4990	0
168	20240408	173800	54253750	4990	4990	4990	4990	0
169	20240408	173700	54253750	4990	4990	4990	4990	0
170	20240408	173600	54253750	4990	4990	4990	4990	0
171	20240408	173500	54253750	4990	4990	4990	4990	0
172	20240408	173400	54253750	4990	4990	4990	4990	0
173	20240408	173300	54253750	4990	4990	4990	4990	0
174	20240408	173200	54253750	4990	4990	4990	4990	0
175	20240408	173100	54253750	4990	4990	4990	4990	0
176	20240408	173000	54253750	4990	4990	4990	4990	0
177	20240408	172900	54253750	4990	4990	4990	4990	0
178	20240408	172800	54253750	4990	4990	4990	4990	0
179	20240408	172700	54253750	4990	4990	4990	4990	0
180	20240408	172600	54253750	4990	4990	4990	4990	0
181	20240408	172500	54253750	4990	4990	4990	4990	0
182	20240408	172400	54253750	4990	4990	4990	4990	207
183	20240408	172300	54253750	4990	4990	4990	4990	0
184	20240408	172200	54253750	4990	4990	4990	4990	0
185	20240408	172100	54253750	4990	4990	4990	4990	0
186	20240408	172000	54253750	4990	4990	4990	4990	0
187	20240408	171900	54253750	4990	4990	4990	4990	0
188	20240408	171800	54253750	4990	4990	4990	4990	0
189	20240408	171700	54253750	4990	4990	4990	4990	0
190	20240408	171600	54253750	4990	4990	4990	4990	0
191	20240408	171500	54253750	4990	4990	4990	4990	0
192	20240408	171400	54253750	4990	4990	4990	4990	0
193	20240408	171300	54253750	4990	4990	4990	4990	0
194	20240408	171200	54253750	4990	4990	4990	4990	0
195	20240408	171100	54253750	4990	4990	4990	4990	0
196	20240408	171000	54253750	4990	4990	4990	4990	0
197	20240408	170900	54253750	4990	4990	4990	4990	0
198	20240408	170800	54253750	4990	4990	4990	4990	0
199	20240408	170700	54253750	4990	4990	4990	4990	0
200	20240408	170600	54253750	4990	4990	4990	4990	0
201	20240408	170500	54253750	4990	4990	4990	4990	0
202	20240408	170400	54253750	4990	4990	4990	4990	0
203	20240408	170300	54253750	4990	4990	4990	4990	0
204	20240408	170200	54253750	4990	4990	4990	4990	0
205	20240408	170100	54253750	4990	4990	4990	4990	0
206	20240408	170000	54253750	4990	4990	4990	4990	0
207	20240408	165900	54253750	4990	4990	4990	4990	0
208	20240408	165800	54253750	4990	4990	4990	4990	0
209	20240408	165700	54253750	4990	4990	4990	4990	0
210	20240408	165600	54253750	4990	4990	4990	4990	0
211	20240408	165500	54253750	4990	4990	4990	4990	0
212	20240408	165400	54253750	4990	4990	4990	4990	207
213	20240408	165300	54253750	4990	4990	4990	4990	0
214	20240408	165200	54253750	4990	4990	4990	4990	0
215	20240408	165100	54253750	4990	4990	4990	4990	0
216	20240408	165000	54253750	4990	4990	4990	4990	0
217	20240408	164900	54253750	4990	4990	4990	4990	0
218	20240408	164800	54253750	4990	4990	4990	4990	0
219	20240408	164700	54253750	4990	4990	4990	4990	0
220	20240408	164600	54253750	4990	4990	4990	4990	0
221	20240408	164500	54253750	4990	4990	4990	4990	0
222	20240408	164400	54253750	4990	4990	4990	4990	0
223	20240408	164300	54253750	4990	4990	4990	4990	0
224	20240408	164200	54253750	4990	4990	4990	4990	0
225	20240408	164100	54253750	4990	4990	4990	4990	0
226	20240408	164000	54253750	4990	4990	4990	4990	0
227	20240408	163900	54253750	4990	4990	4990	4990	0
228	20240408	163800	54253750	4990	4990	4990	4990	0
229	20240408	163700	54253750	4990	4990	4990	4990	0
230	20240408	163600	54253750	4990	4990	4990	4990	0
231	20240408	163500	54253750	4990	4990	4990	4990	0
232	20240408	163400	54253750	4990	4990	4990	4990	0
233	20240408	163300	54253750	4990	4990	4990	4990	0
234	20240408	163200	54253750	4990	4990	4990	4990	0
235	20240408	163100	54253750	4990	4990	4990	4990	0
236	20240408	163000	54253750	4990	4990	4990	4990	0
237	20240408	162900	54253750	4990	4990	4990	4990	0
238	20240408	162800	54253750	4990	4990	4990	4990	0
239	20240408	162700	54253750	4990	4990	4990	4990	0
240	20240408	162600	54253750	4990	4990	4990	4990	0
241	20240408	162500	54253750	4990	4990	4990	4990	0
242	20240408	162400	54253750	4990	4990	4990	4990	207
243	20240408	162300	54253750	4990	4990	4990	4990	0
244	20240408	162200	54253750	4990	4990	4990	4990	0
245	20240408	162100	54253750	4990	4990	4990	4990	0
246	20240408	162000	54253750	4990	4990	4990	4990	0
247	20240408	161900	54253750	4990	4990	4990	4990	0
248	20240408	161800	54253750	4990	4990	4990	4990	0
249	20240408	161700	54253750	4990	4990	4990	4990	0
250	20240408	161600	54253750	4990	4990	4990	4990	0
251	20240408	161500	54253750	4990	4990	4990	4990	0
252	20240408	161400	54253750	4990	4990	4990	4990	0
253	20240408	161300	54253750	4990	4990	4990	4990	0
254	20240408	161200	54253750	4990	4990	4990	4990	0
255	20240408	161100	54253750	4990	4990	4990	4990	0
256	20240408	161000	54253750	4990	4990	4990	4990	0
257	20240408	160900	54253750	4990	4990	4990	4990	0
258	20240408	160800	54253750	4990	4990	4990	4990	0
259	20240408	160700	54253750	4990	4990	4990	4990	0
260	20240408	160600	54253750	4990	4990	4990	4990	0
261	20240408	160500	54253750	4990	4990	4990	4990	0
262	20240408	160400	54253750	4990	4990	4990	4990	0
263	20240408	160300	54253750	4990	4990	4990	4990	0
264	20240408	160200	54253750	4990	4990	4990	4990	0
265	20240408	160100	54253750	4990	4990	4990	4990	0
266	20240408	160000	54253750	4990	4990	4990	4990	0
267	20240408	155900	54253750	4990	4990	4990	4990	0
268	20240408	155800	54253750	4990	4990	4990	4990	0
269	20240408	155700	54253750	4990	4990	4990	4990	0
270	20240408	155600	54253750	4990	4990	4990	4990	0
271	20240408	155500	54253750	4990	4990	4990	4990	0
272	20240408	155400	54253750	4990	4990	4990	4990	207
273	20240408	155300	54253750	4990	4990	4990	4990	0
274	20240408	155200	54253750	4990	4990	4990	4990	0
275	20240408	155100	54253750	4990	4990	4990	4990	0
276	20240408	155000	54253750	4990	4990	4990	4990	0
277	20240408	154900	54253750	4990	4990	4990	4990	0
278	20240408	154800	54253750	4990	4990	4990	4990	0
279	20240408	154700	54253750	4990	4990	4990	4990	0
280	20240408	154600	54253750	4990	4990	4990	4990	0
281	20240408	154500	54253750	4990	4990	4990	4990	0
282	20240408	154400	54253750	4990	4990	4990	4990	0
283	20240408	154300	54253750	4990	4990	4990	4990	0
284	20240408	154200	54253750	4990	4990	4990	4990	0
285	20240408	154100	54253750	4990	4990	4990	4990	0
286	20240408	154000	54253750	4990	4990	4990	4990	0
287	20240408	153900	54253750	4990	4990	4990	4990	0
288	20240408	153800	54253750	4990	4990	4990	4990	0
289	20240408	153700	54253750	4990	4990	4990	4990	0
290	20240408	153600	54253750	4990	4990	4990	4990	0
291	20240408	153500	54253750	4990	4990	4990	4990	0
292	20240408	153400	54253750	4990	4990	4990	4990	0
293	20240408	153300	54253750	4990	4990	4990	4990	0
294	20240408	153200	54253750	4990	4990	4990	4990	0
295	20240408	153100	54253750	4990	4990	4990	4990	0
296	20240408	153000	54253750	4990	4990	4990	4990	207
297	20240408	152900	53220820	4980	4980	4980	4980	0
298	20240408	152800	53220820	4980	4980	4980	4980	0
299	20240408	152700	53220820	4980	4980	4980	4980	0
300	20240408	152600	53220820	4980	4980	4980	4980	0
301	20240408	152500	53220820	4980	4980	4980	4980	0
302	20240408	152400	53220820	4980	4980	4980	4980	0
303	20240408	152300	53220820	4980	4980	4980	4980	0
304	20240408	152200	53220820	4980	4980	4980	4980	0
305	20240408	152100	53220820	4980	4980	4980	4980	0
306	20240408	152000	53220820	4980	4980	4980	4980	0
307	20240408	151900	53220820	4980	4990	4990	4980	125
308	20240408	151800	52597120	4990	4990	4990	4990	0
309	20240408	151700	52597120	4990	4990	4990	4990	202
310	20240408	151600	51589140	4990	4990	4990	4990	0
311	20240408	151500	51589140	4990	4990	4990	4990	0
312	20240408	151400	51589140	4990	4990	4990	4990	4
313	20240408	151300	51569180	4990	4990	4990	4990	0
314	20240408	151200	51569180	4990	4945	4990	4945	201
315	20240408	151100	50570930	4915	4915	4915	4915	0
316	20240408	151000	50570930	4915	4915	4915	4915	0
317	20240408	150900	50570930	4915	4915	4915	4915	0
318	20240408	150800	50570930	4915	4915	4915	4915	0
319	20240408	150700	50570930	4915	4915	4915	4915	0
320	20240408	150600	50570930	4915	4915	4915	4915	0
321	20240408	150500	50570930	4915	4915	4915	4915	0
322	20240408	150400	50570930	4915	4915	4915	4915	0
323	20240408	150300	50570930	4915	4915	4915	4915	0
324	20240408	150200	50570930	4915	4915	4915	4915	0
325	20240408	150100	50570930	4915	4915	4915	4915	0
326	20240408	150000	50570930	4915	4915	4915	4915	0
327	20240408	145900	50570930	4915	4915	4915	4915	0
328	20240408	145800	50570930	4915	4915	4915	4915	0
329	20240408	145700	50570930	4915	4915	4915	4915	0
330	20240408	145600	50570930	4915	4915	4915	4915	0
331	20240408	145500	50570930	4915	4915	4915	4915	6
332	20240408	145400	50541440	4955	4920	4955	4920	25
333	20240408	145300	50418335	4920	4925	4925	4920	178
334	20240408	145200	49542440	4925	4925	4925	4925	0
335	20240408	145100	49542440	4925	4925	4925	4925	2
336	20240408	145000	49532590	4925	4925	4925	4925	6
337	20240408	144900	49503040	4925	4925	4925	4925	0
338	20240408	144800	49503040	4925	4925	4925	4925	0
339	20240408	144700	49503040	4925	4925	4925	4925	0
340	20240408	144600	49503040	4925	4925	4925	4925	0
341	20240408	144500	49503040	4925	4925	4925	4925	6
342	20240408	144400	49473490	4925	4925	4925	4925	0
343	20240408	144300	49473490	4925	4925	4925	4925	0
344	20240408	144200	49473490	4925	4925	4925	4925	0
345	20240408	144100	49473490	4925	4925	4925	4925	0
346	20240408	144000	49473490	4925	4925	4925	4925	6
347	20240408	143900	49443940	4925	4925	4925	4925	0
348	20240408	143800	49443940	4925	4925	4925	4925	0
349	20240408	143700	49443940	4925	4925	4925	4925	66
350	20240408	143600	49118890	4925	4925	4925	4925	0
351	20240408	143500	49118890	4925	4925	4925	4925	6
352	20240408	143400	49089340	4930	4930	4930	4930	0
353	20240408	143300	49089340	4930	4930	4930	4930	0
354	20240408	143200	49089340	4930	4930	4930	4930	0
355	20240408	143100	49089340	4930	4930	4930	4930	0
356	20240408	143000	49089340	4930	4930	4930	4930	6
357	20240408	142900	49059760	4975	4975	4975	4975	0
358	20240408	142800	49059760	4975	4970	4975	4970	10
359	20240408	142700	49010055	4930	4930	4930	4930	0
360	20240408	142600	49010055	4930	4930	4930	4930	0
361	20240408	142500	49010055	4930	4930	4930	4930	6
362	20240408	142400	48980475	4970	4970	4970	4970	0
363	20240408	142300	48980475	4970	4970	4970	4970	0
364	20240408	142200	48980475	4970	4970	4970	4970	0
365	20240408	142100	48980475	4970	4970	4970	4970	0
366	20240408	142000	48980475	4970	4930	4970	4930	13
367	20240408	141900	48916135	4975	4970	4975	4970	15
368	20240408	141800	48841550	4975	4965	4975	4965	20
369	20240408	141700	48742165	4925	4925	4925	4925	0
370	20240408	141600	48742165	4925	4925	4925	4925	0
371	20240408	141500	48742165	4925	4935	4935	4925	6
372	20240408	141400	48712565	4930	4930	4930	4930	0
373	20240408	141300	48712565	4930	4930	4930	4930	0
374	20240408	141200	48712565	4930	4930	4930	4930	86
375	20240408	141100	48288585	4990	4980	4990	4980	25
376	20240408	141000	48163885	4930	4930	4930	4930	6
377	20240408	140900	48134305	4990	4990	4990	4990	0
378	20240408	140800	48134305	4990	4990	4990	4990	0
379	20240408	140700	48134305	4990	4975	4990	4975	60
380	20240408	140600	47835080	4985	4980	4985	4980	40
381	20240408	140500	47635730	4925	4930	4930	4925	6
382	20240408	140400	47606175	4985	4960	4985	4960	41
383	20240408	140300	47401920	4925	4925	4925	4925	0
384	20240408	140200	47401920	4925	4925	4925	4925	0
385	20240408	140100	47401920	4925	4925	4925	4925	0
386	20240408	140000	47401920	4925	4925	4925	4925	6
387	20240408	135900	47372370	4985	4985	4985	4985	0
388	20240408	135800	47372370	4985	4955	4985	4955	34
389	20240408	135700	47203155	4915	4915	4915	4915	0
390	20240408	135600	47203155	4915	4915	4915	4915	0
391	20240408	135500	47203155	4915	4915	4915	4915	7
392	20240408	135400	47168750	4980	4980	4980	4980	6300
393	20240408	135300	15794750	4980	4980	4980	4980	0
394	20240408	135200	15794750	4980	4980	4980	4980	0
395	20240408	135100	15794750	4980	4975	4980	4975	7
396	20240408	135000	15759920	4980	4915	4980	4915	8
397	20240408	134900	15720535	4980	4980	4980	4980	0
398	20240408	134800	15720535	4980	4910	4980	4910	9
399	20240408	134700	15676275	4920	4920	4920	4920	3
400	20240408	134600	15661515	4920	4920	4920	4920	5
401	20240408	134500	15636915	4980	4980	4980	4920	9
402	20240408	134400	15592515	4920	4920	4920	4920	16
403	20240408	134300	15513795	4985	4985	4985	4985	0
404	20240408	134200	15513795	4985	4985	4985	4985	0
405	20240408	134100	15513795	4985	4985	4985	4985	0
406	20240408	134000	15513795	4985	4920	4985	4920	21
407	20240408	133900	15409630	4980	4980	4980	4980	0
408	20240408	133800	15409630	4980	4980	4980	4980	0
409	20240408	133700	15409630	4980	4980	4980	4980	0
410	20240408	133600	15409630	4980	4980	4980	4980	0
411	20240408	133500	15409630	4980	4920	4980	4920	8
412	20240408	133400	15370210	4990	4990	4990	4990	0
413	20240408	133300	15370210	4990	4990	4990	4990	0
414	20240408	133200	15370210	4990	4990	4990	4990	0
415	20240408	133100	15370210	4990	4990	4990	4990	0
416	20240408	133000	15370210	4990	4925	4990	4925	8
417	20240408	132900	15330745	4990	4990	4990	4990	0
418	20240408	132800	15330745	4990	4990	4990	4990	0
419	20240408	132700	15330745	4990	4990	4990	4990	0
420	20240408	132600	15330745	4990	4985	4990	4985	8
421	20240408	132500	15290860	4920	4920	4920	4920	7
422	20240408	132400	15256420	4990	4990	4990	4990	0
423	20240408	132300	15256420	4990	4990	4990	4990	0
424	20240408	132200	15256420	4990	4990	4990	4990	0
425	20240408	132100	15256420	4990	4910	4990	4910	4
426	20240408	132000	15236545	4990	4910	4990	4910	15
427	20240408	131900	15162290	4990	4990	4990	4990	0
428	20240408	131800	15162290	4990	4990	4990	4990	0
429	20240408	131700	15162290	4990	4990	4990	4990	0
430	20240408	131600	15162290	4990	4990	4990	4990	0
431	20240408	131500	15162290	4990	4990	4990	4990	0
432	20240408	131400	15162290	4990	4990	4990	4990	0
433	20240408	131300	15162290	4990	4990	4990	4990	0
434	20240408	131200	15162290	4990	4990	4990	4990	0
435	20240408	131100	15162290	4990	4990	4990	4990	0
436	20240408	131000	15162290	4990	4990	4990	4990	0
437	20240408	130900	15162290	4990	4990	4990	4990	0
438	20240408	130800	15162290	4990	4990	4990	4990	0
439	20240408	130700	15162290	4990	4990	4990	4990	0
440	20240408	130600	15162290	4990	4990	4990	4990	0
441	20240408	130500	15162290	4990	4990	4990	4990	0
442	20240408	130400	15162290	4990	4990	4990	4990	6
443	20240408	130300	15132350	4990	4910	4990	4910	102
444	20240408	130200	14627400	4910	4910	4910	4910	0
445	20240408	130100	14627400	4910	4910	4910	4910	0
446	20240408	130000	14627400	4910	4910	4910	4910	0
447	20240408	125900	14627400	4910	4910	4910	4910	0
448	20240408	125800	14627400	4910	4910	4910	4910	0
449	20240408	125700	14627400	4910	4910	4910	4910	8
450	20240408	125600	14588120	4985	4985	4985	4985	2
451	20240408	125500	14578150	4990	4970	4990	4970	401
452	20240408	125400	12579045	4980	4980	4980	4980	0
453	20240408	125300	12579045	4980	4980	4980	4980	0
454	20240408	125200	12579045	4980	4980	4980	4980	0
455	20240408	125100	12579045	4980	4980	4980	4980	0
456	20240408	125000	12579045	4980	4980	4980	4980	0
457	20240408	124900	12579045	4980	4980	4980	4980	0
458	20240408	124800	12579045	4980	4980	4980	4980	0
459	20240408	124700	12579045	4980	4935	4980	4935	5
460	20240408	124600	12554325	4890	4890	4890	4890	0
461	20240408	124500	12554325	4890	4900	4900	4890	408
462	20240408	124400	10559075	4980	4975	4980	4975	2
463	20240408	124300	10549120	4980	4980	4980	4980	0
464	20240408	124200	10549120	4980	4945	4980	4945	6
465	20240408	124100	10519390	4985	4985	4985	4985	0
466	20240408	124000	10519390	4985	4985	4985	4985	0
467	20240408	123900	10519390	4985	4985	4985	4985	0
468	20240408	123800	10519390	4985	4985	4985	4985	0
469	20240408	123700	10519390	4985	4985	4985	4985	0
470	20240408	123600	10519390	4985	4985	4985	4985	1
471	20240408	123500	10514405	4905	4905	4905	4905	46
472	20240408	123400	10288775	4990	4990	4990	4990	0
473	20240408	123300	10288775	4990	4990	4990	4990	0
474	20240408	123200	10288775	4990	4990	4990	4990	0
475	20240408	123100	10288775	4990	4990	4990	4990	0
476	20240408	123000	10288775	4990	4990	4990	4990	0
477	20240408	122900	10288775	4990	4990	4990	4990	0
478	20240408	122800	10288775	4990	4990	4990	4990	0
479	20240408	122700	10288775	4990	4990	4990	4990	0
480	20240408	122600	10288775	4990	4990	4990	4990	0
481	20240408	122500	10288775	4990	4990	4990	4990	0
482	20240408	122400	10288775	4990	4990	4990	4990	0
483	20240408	122300	10288775	4990	4990	4990	4990	0
484	20240408	122200	10288775	4990	4990	4990	4990	0
485	20240408	122100	10288775	4990	4990	4990	4990	0
486	20240408	122000	10288775	4990	4990	4990	4990	0
487	20240408	121900	10288775	4990	4990	4990	4990	0
488	20240408	121800	10288775	4990	4990	4990	4990	0
489	20240408	121700	10288775	4990	4990	4990	4990	0
490	20240408	121600	10288775	4990	4990	4990	4990	0
491	20240408	121500	10288775	4990	4990	4990	4990	0
492	20240408	121400	10288775	4990	4990	4990	4990	0
493	20240408	121300	10288775	4990	4990	4990	4990	10
494	20240408	121200	10238875	4990	4990	4990	4990	0
495	20240408	121100	10238875	4990	4990	4990	4990	0
496	20240408	121000	10238875	4990	4990	4990	4990	0
497	20240408	120900	10238875	4990	4990	4990	4990	0
498	20240408	120800	10238875	4990	4990	4990	4990	0
499	20240408	120700	10238875	4990	4990	4990	4990	0
500	20240408	120600	10238875	4990	4990	4990	4990	0
501	20240408	120500	10238875	4990	4990	4990	4990	0
502	20240408	120400	10238875	4990	4990	4990	4990	0
503	20240408	120300	10238875	4990	4990	4990	4990	0
504	20240408	120200	10238875	4990	4990	4990	4990	0
505	20240408	120100	10238875	4990	4990	4990	4990	0
506	20240408	120000	10238875	4990	4990	4990	4990	0
507	20240408	115900	10238875	4990	4990	4990	4990	0
508	20240408	115800	10238875	4990	4990	4990	4990	0
509	20240408	115700	10238875	4990	4990	4990	4990	0
510	20240408	115600	10238875	4990	4990	4990	4990	0
511	20240408	115500	10238875	4990	4990	4990	4990	0
512	20240408	115400	10238875	4990	4990	4990	4990	0
513	20240408	115300	10238875	4990	4990	4990	4990	0
514	20240408	115200	10238875	4990	4990	4990	4990	0
515	20240408	115100	10238875	4990	4990	4990	4990	0
516	20240408	115000	10238875	4990	4990	4990	4990	0
517	20240408	114900	10238875	4990	4990	4990	4990	0
518	20240408	114800	10238875	4990	4990	4990	4990	0
519	20240408	114700	10238875	4990	4990	4990	4990	0
520	20240408	114600	10238875	4990	4990	4990	4990	0
521	20240408	114500	10238875	4990	4990	4990	4990	0
522	20240408	114400	10238875	4990	4990	4990	4990	0
523	20240408	114300	10238875	4990	4990	4990	4990	0
524	20240408	114200	10238875	4990	4990	4990	4990	0
525	20240408	114100	10238875	4990	4990	4990	4990	0
526	20240408	114000	10238875	4990	4990	4990	4990	1
527	20240408	113900	10233885	4990	4985	4990	4985	1002
528	20240408	113800	5238890	4990	4990	4990	4990	0
529	20240408	113700	5238890	4990	4990	4990	4990	0
530	20240408	113600	5238890	4990	4990	4990	4990	0
531	20240408	113500	5238890	4990	4990	4990	4990	0
532	20240408	113400	5238890	4990	4990	4990	4990	0
533	20240408	113300	5238890	4990	4990	4990	4990	0
534	20240408	113200	5238890	4990	4990	4990	4990	0
535	20240408	113100	5238890	4990	4990	4990	4990	0
536	20240408	113000	5238890	4990	4990	4990	4990	0
537	20240408	112900	5238890	4990	4990	4990	4990	0
538	20240408	112800	5238890	4990	4990	4990	4990	0
539	20240408	112700	5238890	4990	4990	4990	4990	0
540	20240408	112600	5238890	4990	4990	4990	4990	0
541	20240408	112500	5238890	4990	4990	4990	4990	0
542	20240408	112400	5238890	4990	4990	4990	4990	0
543	20240408	112300	5238890	4990	4990	4990	4990	0
544	20240408	112200	5238890	4990	4990	4990	4990	0
545	20240408	112100	5238890	4990	4990	4990	4990	0
546	20240408	112000	5238890	4990	4990	4990	4990	0
547	20240408	111900	5238890	4990	4990	4990	4990	0
548	20240408	111800	5238890	4990	4990	4990	4990	0
549	20240408	111700	5238890	4990	4990	4990	4990	0
550	20240408	111600	5238890	4990	4990	4990	4990	0
551	20240408	111500	5238890	4990	4990	4990	4990	0
552	20240408	111400	5238890	4990	4990	4990	4990	0
553	20240408	111300	5238890	4990	4990	4990	4990	0
554	20240408	111200	5238890	4990	4990	4990	4990	0
555	20240408	111100	5238890	4990	4990	4990	4990	0
556	20240408	111000	5238890	4990	4990	4990	4990	0
557	20240408	110900	5238890	4990	4990	4990	4990	0
558	20240408	110800	5238890	4990	4990	4990	4990	0
559	20240408	110700	5238890	4990	4990	4990	4990	0
560	20240408	110600	5238890	4990	4990	4990	4990	0
561	20240408	110500	5238890	4990	4990	4990	4990	0
562	20240408	110400	5238890	4990	4990	4990	4990	0
563	20240408	110300	5238890	4990	4990	4990	4990	0
564	20240408	110200	5238890	4990	4990	4990	4990	0
565	20240408	110100	5238890	4990	4990	4990	4990	0
566	20240408	110000	5238890	4990	4990	4990	4990	0
567	20240408	105900	5238890	4990	4990	4990	4990	0
568	20240408	105800	5238890	4990	4990	4990	4990	0
569	20240408	105700	5238890	4990	4990	4990	4990	0
570	20240408	105600	5238890	4990	4990	4990	4990	0
571	20240408	105500	5238890	4990	4985	4990	4985	5
572	20240408	105400	5213960	4950	4950	4950	4950	0
573	20240408	105300	5213960	4950	4950	4950	4950	20
574	20240408	105200	5114960	4990	4990	4990	4990	0
575	20240408	105100	5114960	4990	4990	4990	4990	0
576	20240408	105000	5114960	4990	4990	4990	4990	0
577	20240408	104900	5114960	4990	4990	4990	4990	0
578	20240408	104800	5114960	4990	4990	4990	4990	0
579	20240408	104700	5114960	4990	4990	4990	4990	0
580	20240408	104600	5114960	4990	4990	4990	4990	0
581	20240408	104500	5114960	4990	4990	4990	4990	0
582	20240408	104400	5114960	4990	4990	4990	4990	0
583	20240408	104300	5114960	4990	4990	4990	4990	0
584	20240408	104200	5114960	4990	4985	4990	4985	11
585	20240408	104100	5060120	4985	4985	4985	4985	0
586	20240408	104000	5060120	4985	4985	4985	4985	0
587	20240408	103900	5060120	4985	4985	4985	4985	0
588	20240408	103800	5060120	4985	4985	4985	4985	0
589	20240408	103700	5060120	4985	4985	4985	4985	0
590	20240408	103600	5060120	4985	4985	4985	4985	0
591	20240408	103500	5060120	4985	4985	4985	4985	0
592	20240408	103400	5060120	4985	4985	4985	4985	0
593	20240408	103300	5060120	4985	4985	4985	4985	0
594	20240408	103200	5060120	4985	4985	4985	4985	0
595	20240408	103100	5060120	4985	4985	4985	4985	0
596	20240408	103000	5060120	4985	4985	4985	4985	0
597	20240408	102900	5060120	4985	4985	4985	4985	2
598	20240408	102800	5050150	4990	4990	4990	4990	0
599	20240408	102700	5050150	4990	4990	4990	4990	0
600	20240408	102600	5050150	4990	4990	4990	4990	0
601	20240408	102500	5050150	4990	4990	4990	4990	0
602	20240408	102400	5050150	4990	4990	4990	4990	0
603	20240408	102300	5050150	4990	4990	4990	4990	0
604	20240408	102200	5050150	4990	4990	4990	4990	0
605	20240408	102100	5050150	4990	4990	4990	4990	0
606	20240408	102000	5050150	4990	4990	4990	4990	0
607	20240408	101900	5050150	4990	4990	4990	4990	0
608	20240408	101800	5050150	4990	4990	4990	4990	0
609	20240408	101700	5050150	4990	4990	4990	4990	0
610	20240408	101600	5050150	4990	4990	4990	4990	0
611	20240408	101500	5050150	4990	4990	4990	4990	0
612	20240408	101400	5050150	4990	4990	4990	4990	0
613	20240408	101300	5050150	4990	4980	4990	4980	200
614	20240408	101200	4052380	4985	4985	4985	4985	0
615	20240408	101100	4052380	4985	4985	4985	4985	0
616	20240408	101000	4052380	4985	4985	4985	4985	0
617	20240408	100900	4052380	4985	4985	4985	4985	0
618	20240408	100800	4052380	4985	4985	4985	4985	1
619	20240408	100700	4047395	4990	4990	4990	4990	0
620	20240408	100600	4047395	4990	4990	4990	4990	0
621	20240408	100500	4047395	4990	4990	4990	4990	0
622	20240408	100400	4047395	4990	4990	4990	4990	0
623	20240408	100300	4047395	4990	4990	4990	4990	0
624	20240408	100200	4047395	4990	4990	4990	4990	0
625	20240408	100100	4047395	4990	4990	4990	4990	1
626	20240408	100000	4042405	4990	4990	4990	4990	0
627	20240408	095900	4042405	4990	4990	4990	4990	0
628	20240408	095800	4042405	4990	4990	4990	4990	0
629	20240408	095700	4042405	4990	4990	4990	4990	0
630	20240408	095600	4042405	4990	4990	4990	4990	0
631	20240408	095500	4042405	4990	4990	4990	4990	0
632	20240408	095400	4042405	4990	4990	4990	4990	0
633	20240408	095300	4042405	4990	4990	4990	4990	0
634	20240408	095200	4042405	4990	4990	4990	4990	0
635	20240408	095100	4042405	4990	4990	4990	4990	64
636	20240408	095000	3723045	4990	4990	4990	4990	0
637	20240408	094900	3723045	4990	4990	4990	4990	98
638	20240408	094800	3234025	4990	4990	4990	4990	0
639	20240408	094700	3234025	4990	4990	4990	4990	0
640	20240408	094600	3234025	4990	4990	4990	4990	0
641	20240408	094500	3234025	4990	4990	4990	4990	0
642	20240408	094400	3234025	4990	4990	4990	4990	0
643	20240408	094300	3234025	4990	4990	4990	4990	0
644	20240408	094200	3234025	4990	4990	4990	4990	5
645	20240408	094100	3209075	4990	4990	4990	4990	0
646	20240408	094000	3209075	4990	4990	4990	4990	0
647	20240408	093900	3209075	4990	4990	4990	4990	0
648	20240408	093800	3209075	4990	4990	4990	4990	0
649	20240408	093700	3209075	4990	4990	4990	4990	0
650	20240408	093600	3209075	4990	4990	4990	4990	0
651	20240408	093500	3209075	4990	4880	4990	4880	12
652	20240408	093400	3149425	5000	5000	5000	5000	0
653	20240408	093300	3149425	5000	5000	5000	5000	0
654	20240408	093200	3149425	5000	5000	5000	5000	0
655	20240408	093100	3149425	5000	5000	5000	5000	0
656	20240408	093000	3149425	5000	5000	5000	5000	0
657	20240408	092900	3149425	5000	5000	5000	5000	0
658	20240408	092800	3149425	5000	5000	5000	5000	0
659	20240408	092700	3149425	5000	5000	5000	5000	0
660	20240408	092600	3149425	5000	5000	5000	5000	0
661	20240408	092500	3149425	5000	5000	5000	5000	0
662	20240408	092400	3149425	5000	5000	5000	5000	0
663	20240408	092300	3149425	5000	5000	5000	5000	0
664	20240408	092200	3149425	5000	5000	5000	5000	200
665	20240408	092100	2149425	5000	5000	5000	5000	1
666	20240408	092000	2144425	5010	5010	5010	5010	0
667	20240408	091900	2144425	5010	5010	5010	5010	0
668	20240408	091800	2144425	5010	5010	5010	5010	0
669	20240408	091700	2144425	5010	5010	5010	5010	0
670	20240408	091600	2144425	5010	5010	5010	5010	0
671	20240408	091500	2144425	5010	5010	5010	5010	0
672	20240408	091400	2144425	5010	5010	5010	5010	0
673	20240408	091300	2144425	5010	5010	5010	5010	0
674	20240408	091200	2144425	5010	5010	5010	5010	0
675	20240408	091100	2144425	5010	5010	5010	5010	0
676	20240408	091000	2144425	5010	4880	5010	4880	101
677	20240408	090900	1647325	4855	4865	4865	4855	100
678	20240408	090800	1161255	5000	5000	5000	5000	0
679	20240408	090700	1161255	5000	4990	5000	4990	200
680	20240408	090600	162315	4990	4990	4990	4990	0
681	20240408	090500	162315	4990	4990	4990	4990	0
682	20240408	090400	162315	4990	4990	4990	4990	0
683	20240408	090300	162315	4990	4990	4990	4990	0
684	20240408	090200	162315	4990	4990	4990	4990	0
685	20240408	090100	162315	4990	4975	4990	4975	18
686	20240408	090000	72750	4850	4850	4850	4850	15