KissMeData/004780/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	184300	48005555	4090	4090	4090	4090	1431
3	20240423	184200	48005555	4090	4090	4090	4090	0
4	20240423	184100	48005555	4090	4090	4090	4090	0
5	20240423	184000	48005555	4090	4090	4090	4090	0
6	20240423	183900	48005555	4090	4090	4090	4090	0
7	20240423	183800	48005555	4090	4090	4090	4090	0
8	20240423	183700	48005555	4090	4090	4090	4090	0
9	20240423	183600	48005555	4090	4090	4090	4090	0
10	20240423	183500	48005555	4090	4090	4090	4090	0
11	20240423	183400	48005555	4090	4090	4090	4090	0
12	20240423	183300	48005555	4090	4090	4090	4090	0
13	20240423	183200	48005555	4090	4090	4090	4090	0
14	20240423	183100	48005555	4090	4090	4090	4090	0
15	20240423	183000	48005555	4090	4090	4090	4090	0
16	20240423	182900	48005555	4090	4090	4090	4090	0
17	20240423	182800	48005555	4090	4090	4090	4090	0
18	20240423	182700	48005555	4090	4090	4090	4090	0
19	20240423	182600	48005555	4090	4090	4090	4090	0
20	20240423	182500	48005555	4090	4090	4090	4090	0
21	20240423	182400	48005555	4090	4090	4090	4090	0
22	20240423	182300	48005555	4090	4090	4090	4090	0
23	20240423	182200	48005555	4090	4090	4090	4090	0
24	20240423	182100	48005555	4090	4090	4090	4090	0
25	20240423	182000	48005555	4090	4090	4090	4090	0
26	20240423	181900	48005555	4090	4090	4090	4090	0
27	20240423	181800	48005555	4090	4090	4090	4090	0
28	20240423	181700	48005555	4090	4090	4090	4090	0
29	20240423	181600	48005555	4090	4090	4090	4090	0
30	20240423	181500	48005555	4090	4090	4090	4090	0
31	20240423	181400	48005555	4090	4090	4090	4090	0
32	20240423	181300	48005555	4090	4090	4090	4090	1431
33	20240423	181200	48005555	4090	4090	4090	4090	0
34	20240423	181100	48005555	4090	4090	4090	4090	0
35	20240423	181000	48005555	4090	4090	4090	4090	0
36	20240423	180900	48005555	4090	4090	4090	4090	0
37	20240423	180800	48005555	4090	4090	4090	4090	0
38	20240423	180700	48005555	4090	4090	4090	4090	0
39	20240423	180600	48005555	4090	4090	4090	4090	0
40	20240423	180500	48005555	4090	4090	4090	4090	0
41	20240423	180400	48005555	4090	4090	4090	4090	0
42	20240423	180300	48005555	4090	4090	4090	4090	0
43	20240423	180200	48005555	4090	4090	4090	4090	0
44	20240423	180100	48005555	4090	4090	4090	4090	0
45	20240423	180000	48005555	4090	4090	4090	4090	0
46	20240423	175900	48005555	4090	4090	4090	4090	0
47	20240423	175800	48005555	4090	4090	4090	4090	0
48	20240423	175700	48005555	4090	4090	4090	4090	0
49	20240423	175600	48005555	4090	4090	4090	4090	0
50	20240423	175500	48005555	4090	4090	4090	4090	0
51	20240423	175400	48005555	4090	4090	4090	4090	0
52	20240423	175300	48005555	4090	4090	4090	4090	0
53	20240423	175200	48005555	4090	4090	4090	4090	0
54	20240423	175100	48005555	4090	4090	4090	4090	0
55	20240423	175000	48005555	4090	4090	4090	4090	0
56	20240423	174900	48005555	4090	4090	4090	4090	0
57	20240423	174800	48005555	4090	4090	4090	4090	0
58	20240423	174700	48005555	4090	4090	4090	4090	0
59	20240423	174600	48005555	4090	4090	4090	4090	0
60	20240423	174500	48005555	4090	4090	4090	4090	0
61	20240423	174400	48005555	4090	4090	4090	4090	0
62	20240423	174300	48005555	4090	4090	4090	4090	1431
63	20240423	174200	48005555	4090	4090	4090	4090	0
64	20240423	174100	48005555	4090	4090	4090	4090	0
65	20240423	174000	48005555	4090	4090	4090	4090	0
66	20240423	173900	48005555	4090	4090	4090	4090	0
67	20240423	173800	48005555	4090	4090	4090	4090	0
68	20240423	173700	48005555	4090	4090	4090	4090	0
69	20240423	173600	48005555	4090	4090	4090	4090	0
70	20240423	173500	48005555	4090	4090	4090	4090	0
71	20240423	173400	48005555	4090	4090	4090	4090	0
72	20240423	173300	48005555	4090	4090	4090	4090	0
73	20240423	173200	48005555	4090	4090	4090	4090	0
74	20240423	173100	48005555	4090	4090	4090	4090	0
75	20240423	173000	48005555	4090	4090	4090	4090	0
76	20240423	172900	48005555	4090	4090	4090	4090	0
77	20240423	172800	48005555	4090	4090	4090	4090	0
78	20240423	172700	48005555	4090	4090	4090	4090	0
79	20240423	172600	48005555	4090	4090	4090	4090	0
80	20240423	172500	48005555	4090	4090	4090	4090	0
81	20240423	172400	48005555	4090	4090	4090	4090	0
82	20240423	172300	48005555	4090	4090	4090	4090	0
83	20240423	172200	48005555	4090	4090	4090	4090	0
84	20240423	172100	48005555	4090	4090	4090	4090	0
85	20240423	172000	48005555	4090	4090	4090	4090	0
86	20240423	171900	48005555	4090	4090	4090	4090	0
87	20240423	171800	48005555	4090	4090	4090	4090	0
88	20240423	171700	48005555	4090	4090	4090	4090	0
89	20240423	171600	48005555	4090	4090	4090	4090	0
90	20240423	171500	48005555	4090	4090	4090	4090	0
91	20240423	171400	48005555	4090	4090	4090	4090	0
92	20240423	171300	48005555	4090	4090	4090	4090	1431
93	20240423	171200	48005555	4090	4090	4090	4090	0
94	20240423	171100	48005555	4090	4090	4090	4090	0
95	20240423	171000	48005555	4090	4090	4090	4090	0
96	20240423	170900	48005555	4090	4090	4090	4090	0
97	20240423	170800	48005555	4090	4090	4090	4090	0
98	20240423	170700	48005555	4090	4090	4090	4090	0
99	20240423	170600	48005555	4090	4090	4090	4090	0
100	20240423	170500	48005555	4090	4090	4090	4090	0
101	20240423	170400	48005555	4090	4090	4090	4090	0
102	20240423	170300	48005555	4090	4090	4090	4090	0
103	20240423	170200	48005555	4090	4090	4090	4090	0
104	20240423	170100	48005555	4090	4090	4090	4090	0
105	20240423	170000	48005555	4090	4090	4090	4090	0
106	20240423	165900	48005555	4090	4090	4090	4090	0
107	20240423	165800	48005555	4090	4090	4090	4090	0
108	20240423	165700	48005555	4090	4090	4090	4090	0
109	20240423	165600	48005555	4090	4090	4090	4090	0
110	20240423	165500	48005555	4090	4090	4090	4090	0
111	20240423	165400	48005555	4090	4090	4090	4090	0
112	20240423	165300	48005555	4090	4090	4090	4090	0
113	20240423	165200	48005555	4090	4090	4090	4090	0
114	20240423	165100	48005555	4090	4090	4090	4090	0
115	20240423	165000	48005555	4090	4090	4090	4090	0
116	20240423	164900	48005555	4090	4090	4090	4090	0
117	20240423	164800	48005555	4090	4090	4090	4090	0
118	20240423	164700	48005555	4090	4090	4090	4090	0
119	20240423	164600	48005555	4090	4090	4090	4090	0
120	20240423	164500	48005555	4090	4090	4090	4090	0
121	20240423	164400	48005555	4090	4090	4090	4090	0
122	20240423	164300	48005555	4090	4090	4090	4090	1431
123	20240423	164200	48005555	4090	4090	4090	4090	0
124	20240423	164100	48005555	4090	4090	4090	4090	0
125	20240423	164000	48005555	4090	4090	4090	4090	0
126	20240423	163900	48005555	4090	4090	4090	4090	0
127	20240423	163800	48005555	4090	4090	4090	4090	0
128	20240423	163700	48005555	4090	4090	4090	4090	0
129	20240423	163600	48005555	4090	4090	4090	4090	0
130	20240423	163500	48005555	4090	4090	4090	4090	0
131	20240423	163400	48005555	4090	4090	4090	4090	0
132	20240423	163300	48005555	4090	4090	4090	4090	0
133	20240423	163200	48005555	4090	4090	4090	4090	0
134	20240423	163100	48005555	4090	4090	4090	4090	0
135	20240423	163000	48005555	4090	4090	4090	4090	0
136	20240423	162900	48005555	4090	4090	4090	4090	0
137	20240423	162800	48005555	4090	4090	4090	4090	0
138	20240423	162700	48005555	4090	4090	4090	4090	0
139	20240423	162600	48005555	4090	4090	4090	4090	0
140	20240423	162500	48005555	4090	4090	4090	4090	0
141	20240423	162400	48005555	4090	4090	4090	4090	0
142	20240423	162300	48005555	4090	4090	4090	4090	0
143	20240423	162200	48005555	4090	4090	4090	4090	0
144	20240423	162100	48005555	4090	4090	4090	4090	0
145	20240423	162000	48005555	4090	4090	4090	4090	0
146	20240423	161900	48005555	4090	4090	4090	4090	0
147	20240423	161800	48005555	4090	4090	4090	4090	0
148	20240423	161700	48005555	4090	4090	4090	4090	0
149	20240423	161600	48005555	4090	4090	4090	4090	0
150	20240423	161500	48005555	4090	4090	4090	4090	0
151	20240423	161400	48005555	4090	4090	4090	4090	0
152	20240423	161300	48005555	4090	4090	4090	4090	1431
153	20240423	161200	48005555	4090	4090	4090	4090	0
154	20240423	161100	48005555	4090	4090	4090	4090	0
155	20240423	161000	48005555	4090	4090	4090	4090	0
156	20240423	160900	48005555	4090	4090	4090	4090	0
157	20240423	160800	48005555	4090	4090	4090	4090	0
158	20240423	160700	48005555	4090	4090	4090	4090	0
159	20240423	160600	48005555	4090	4090	4090	4090	0
160	20240423	160500	48005555	4090	4090	4090	4090	0
161	20240423	160400	48005555	4090	4090	4090	4090	0
162	20240423	160300	48005555	4090	4090	4090	4090	0
163	20240423	160200	48005555	4090	4090	4090	4090	0
164	20240423	160100	48005555	4090	4090	4090	4090	0
165	20240423	160000	48005555	4090	4090	4090	4090	0
166	20240423	155900	48005555	4090	4090	4090	4090	0
167	20240423	155800	48005555	4090	4090	4090	4090	0
168	20240423	155700	48005555	4090	4090	4090	4090	0
169	20240423	155600	48005555	4090	4090	4090	4090	0
170	20240423	155500	48005555	4090	4090	4090	4090	0
171	20240423	155400	48005555	4090	4090	4090	4090	0
172	20240423	155300	48005555	4090	4090	4090	4090	0
173	20240423	155200	48005555	4090	4090	4090	4090	0
174	20240423	155100	48005555	4090	4090	4090	4090	0
175	20240423	155000	48005555	4090	4090	4090	4090	0
176	20240423	154900	48005555	4090	4090	4090	4090	0
177	20240423	154800	48005555	4090	4090	4090	4090	0
178	20240423	154700	48005555	4090	4090	4090	4090	0
179	20240423	154600	48005555	4090	4090	4090	4090	0
180	20240423	154500	48005555	4090	4090	4090	4090	0
181	20240423	154400	48005555	4090	4090	4090	4090	0
182	20240423	154300	48005555	4090	4090	4090	4090	1431
183	20240423	154200	48005555	4090	4090	4090	4090	0
184	20240423	154100	48005555	4090	4090	4090	4090	0
185	20240423	154000	48005555	4090	4090	4090	4090	0
186	20240423	153900	48005555	4090	4090	4090	4090	0
187	20240423	153800	48005555	4090	4090	4090	4090	0
188	20240423	153700	48005555	4090	4090	4090	4090	0
189	20240423	153600	48005555	4090	4090	4090	4090	0
190	20240423	153500	48005555	4090	4090	4090	4090	0
191	20240423	153400	48005555	4090	4090	4090	4090	0
192	20240423	153300	48005555	4090	4090	4090	4090	0
193	20240423	153200	48005555	4090	4090	4090	4090	0
194	20240423	153100	48005555	4090	4090	4090	4090	0
195	20240423	153000	48005555	4090	4090	4090	4090	1431
196	20240423	152900	42152765	4090	4090	4090	4090	0
197	20240423	152800	42152765	4090	4090	4090	4090	0
198	20240423	152700	42152765	4090	4090	4090	4090	0
199	20240423	152600	42152765	4090	4090	4090	4090	0
200	20240423	152500	42152765	4090	4090	4090	4090	0
201	20240423	152400	42152765	4090	4090	4090	4090	0
202	20240423	152300	42152765	4090	4090	4090	4090	0
203	20240423	152200	42152765	4090	4090	4090	4090	0
204	20240423	152100	42152765	4090	4090	4090	4090	0
205	20240423	152000	42152765	4090	4090	4090	4090	0
206	20240423	151900	42152765	4090	4090	4090	4090	0
207	20240423	151800	42152765	4090	4085	4090	4085	16
208	20240423	151700	42087345	4090	4090	4090	4085	290
209	20240423	151600	40902510	4085	4090	4090	4085	96
210	20240423	151500	40510230	4090	4090	4090	4090	34
211	20240423	151400	40371170	4090	4090	4090	4090	28
212	20240423	151300	40256650	4090	4090	4090	4090	33
213	20240423	151200	40121680	4090	4090	4090	4090	29
214	20240423	151100	40003070	4090	4090	4090	4090	32
215	20240423	151000	39872190	4090	4085	4090	4085	38
216	20240423	150900	39716810	4090	4090	4090	4090	32
217	20240423	150800	39585930	4090	4090	4090	4090	25
218	20240423	150700	39483680	4090	4085	4090	4085	33
219	20240423	150600	39348715	4090	4090	4090	4090	30
220	20240423	150500	39226015	4090	4090	4090	4090	32
221	20240423	150400	39095135	4090	4090	4090	4090	30
222	20240423	150300	38972435	4090	4090	4090	4090	31
223	20240423	150200	38845645	4090	4090	4090	4090	30
224	20240423	150100	38722945	4090	4090	4090	4090	127
225	20240423	150000	38203515	4090	4090	4090	4090	25
226	20240423	145900	38101265	4090	4090	4090	4090	33
227	20240423	145800	37966295	4090	4090	4090	4090	40
228	20240423	145700	37802695	4090	4090	4090	4090	33
229	20240423	145600	37667725	4090	4090	4090	4090	80
230	20240423	145500	37340525	4090	4090	4090	4090	83
231	20240423	145400	37001055	4090	4090	4090	4090	28
232	20240423	145300	36886535	4090	4090	4090	4090	36
233	20240423	145200	36739295	4090	4090	4090	4090	32
234	20240423	145100	36608415	4090	4090	4090	4090	30
235	20240423	145000	36485715	4090	4090	4090	4090	32
236	20240423	144900	36354835	4090	4090	4090	4090	30
237	20240423	144800	36232135	4090	4090	4090	4090	33
238	20240423	144700	36097165	4090	4090	4090	4090	29
239	20240423	144600	35978555	4090	4090	4090	4090	30
240	20240423	144500	35855855	4085	4085	4085	4085	37
241	20240423	144400	35704710	4085	4085	4085	4085	26
242	20240423	144300	35598500	4085	4085	4085	4085	30
243	20240423	144200	35475950	4085	4090	4090	4085	35
244	20240423	144100	35332835	4085	4085	4085	4085	351
245	20240423	144000	33899000	4085	4085	4085	4085	29
246	20240423	143900	33780535	4085	4085	4085	4085	22
247	20240423	143800	33690665	4085	4085	4085	4085	21
248	20240423	143700	33604880	4085	4085	4085	4085	21
249	20240423	143600	33519095	4085	4085	4085	4085	16
250	20240423	143500	33453735	4085	4085	4085	4085	22
251	20240423	143400	33363865	4085	4085	4085	4085	5
252	20240423	143300	33343440	4080	4080	4080	4080	0
253	20240423	143200	33343440	4080	4080	4080	4080	1
254	20240423	143100	33339360	4080	4080	4080	4080	0
255	20240423	143000	33339360	4080	4080	4080	4080	0
256	20240423	142900	33339360	4080	4080	4080	4080	0
257	20240423	142800	33339360	4080	4080	4080	4080	123
258	20240423	142700	32837520	4085	4085	4085	4085	0
259	20240423	142600	32837520	4085	4085	4085	4085	0
260	20240423	142500	32837520	4085	4085	4085	4085	0
261	20240423	142400	32837520	4085	4085	4085	4085	0
262	20240423	142300	32837520	4085	4085	4085	4085	0
263	20240423	142200	32837520	4085	4085	4085	4085	36
264	20240423	142100	32690460	4090	4090	4090	4090	0
265	20240423	142000	32690460	4090	4090	4090	4090	0
266	20240423	141900	32690460	4090	4090	4090	4090	24
267	20240423	141800	32592300	4090	4090	4090	4090	2
268	20240423	141700	32584120	4085	4085	4085	4085	0
269	20240423	141600	32584120	4085	4085	4085	4085	0
270	20240423	141500	32584120	4085	4085	4085	4085	0
271	20240423	141400	32584120	4085	4085	4085	4085	0
272	20240423	141300	32584120	4085	4085	4085	4085	0
273	20240423	141200	32584120	4085	4085	4085	4085	0
274	20240423	141100	32584120	4085	4085	4085	4085	0
275	20240423	141000	32584120	4085	4085	4085	4085	0
276	20240423	140900	32584120	4085	4085	4085	4085	0
277	20240423	140800	32584120	4085	4085	4085	4085	0
278	20240423	140700	32584120	4085	4085	4085	4085	1
279	20240423	140600	32580035	4085	4085	4085	4085	0
280	20240423	140500	32580035	4085	4085	4085	4085	0
281	20240423	140400	32580035	4085	4085	4085	4085	10
282	20240423	140300	32539185	4090	4090	4090	4090	0
283	20240423	140200	32539185	4090	4090	4090	4090	1
284	20240423	140100	32535095	4090	4090	4090	4090	0
285	20240423	140000	32535095	4090	4090	4090	4090	0
286	20240423	135900	32535095	4090	4090	4090	4090	0
287	20240423	135800	32535095	4090	4090	4090	4090	0
288	20240423	135700	32535095	4090	4090	4090	4090	2
289	20240423	135600	32526915	4090	4090	4090	4090	100
290	20240423	135500	32117915	4095	4095	4095	4095	0
291	20240423	135400	32117915	4095	4095	4095	4095	0
292	20240423	135300	32117915	4095	4095	4095	4095	0
293	20240423	135200	32117915	4095	4095	4095	4095	69
294	20240423	135100	31835360	4095	4095	4095	4095	36
295	20240423	135000	31687940	4100	4100	4100	4100	5
296	20240423	134900	31667440	4100	4100	4100	4100	0
297	20240423	134800	31667440	4100	4100	4100	4100	0
298	20240423	134700	31667440	4100	4100	4100	4100	0
299	20240423	134600	31667440	4100	4100	4100	4100	2
300	20240423	134500	31659240	4095	4095	4095	4095	402
301	20240423	134400	30013050	4095	4095	4095	4095	0
302	20240423	134300	30013050	4095	4095	4095	4095	1
303	20240423	134200	30008955	4090	4090	4090	4090	0
304	20240423	134100	30008955	4090	4090	4090	4090	0
305	20240423	134000	30008955	4090	4090	4090	4090	2
306	20240423	133900	30000775	4095	4095	4095	4095	0
307	20240423	133800	30000775	4095	4095	4095	4095	0
308	20240423	133700	30000775	4095	4095	4095	4095	0
309	20240423	133600	30000775	4095	4095	4095	4095	0
310	20240423	133500	30000775	4095	4095	4095	4095	0
311	20240423	133400	30000775	4095	4095	4095	4095	0
312	20240423	133300	30000775	4095	4095	4095	4095	0
313	20240423	133200	30000775	4095	4095	4095	4095	0
314	20240423	133100	30000775	4095	4095	4095	4095	0
315	20240423	133000	30000775	4095	4095	4095	4095	0
316	20240423	132900	30000775	4095	4095	4095	4095	0
317	20240423	132800	30000775	4095	4095	4095	4095	0
318	20240423	132700	30000775	4095	4095	4095	4095	61
319	20240423	132600	29750980	4095	4095	4095	4095	0
320	20240423	132500	29750980	4095	4095	4095	4095	0
321	20240423	132400	29750980	4095	4095	4095	4095	0
322	20240423	132300	29750980	4095	4095	4095	4095	0
323	20240423	132200	29750980	4095	4095	4095	4095	0
324	20240423	132100	29750980	4095	4095	4095	4095	0
325	20240423	132000	29750980	4095	4095	4095	4095	0
326	20240423	131900	29750980	4095	4095	4095	4095	0
327	20240423	131800	29750980	4095	4095	4095	4095	1
328	20240423	131700	29746885	4095	4095	4095	4095	0
329	20240423	131600	29746885	4095	4095	4095	4095	0
330	20240423	131500	29746885	4095	4095	4095	4095	0
331	20240423	131400	29746885	4095	4095	4095	4095	0
332	20240423	131300	29746885	4095	4090	4095	4090	54
333	20240423	131200	29526020	4090	4090	4090	4090	0
334	20240423	131100	29526020	4090	4090	4090	4090	0
335	20240423	131000	29526020	4090	4090	4090	4090	0
336	20240423	130900	29526020	4090	4090	4090	4090	21
337	20240423	130800	29440130	4090	4090	4090	4090	0
338	20240423	130700	29440130	4090	4090	4090	4090	0
339	20240423	130600	29440130	4090	4090	4090	4090	7
340	20240423	130500	29411500	4090	4090	4090	4090	0
341	20240423	130400	29411500	4090	4090	4090	4090	0
342	20240423	130300	29411500	4090	4090	4090	4090	0
343	20240423	130200	29411500	4090	4090	4090	4090	0
344	20240423	130100	29411500	4090	4090	4090	4090	0
345	20240423	130000	29411500	4090	4090	4090	4090	0
346	20240423	125900	29411500	4090	4090	4090	4090	85
347	20240423	125800	29063850	4080	4080	4080	4080	0
348	20240423	125700	29063850	4080	4080	4080	4080	20
349	20240423	125600	28982250	4080	4085	4085	4080	12
350	20240423	125500	28933260	4085	4085	4085	4085	0
351	20240423	125400	28933260	4085	4085	4085	4085	0
352	20240423	125300	28933260	4085	4085	4085	4085	1
353	20240423	125200	28929175	4090	4090	4090	4090	0
354	20240423	125100	28929175	4090	4090	4090	4090	1
355	20240423	125000	28925085	4075	4075	4075	4075	0
356	20240423	124900	28925085	4075	4075	4075	4075	0
357	20240423	124800	28925085	4075	4075	4075	4075	0
358	20240423	124700	28925085	4075	4075	4075	4075	0
359	20240423	124600	28925085	4075	4075	4075	4075	0
360	20240423	124500	28925085	4075	4075	4075	4075	0
361	20240423	124400	28925085	4075	4075	4075	4075	0
362	20240423	124300	28925085	4075	4075	4075	4075	32
363	20240423	124200	28794685	4085	4085	4085	4085	0
364	20240423	124100	28794685	4085	4085	4085	4085	0
365	20240423	124000	28794685	4085	4085	4085	4085	0
366	20240423	123900	28794685	4085	4085	4085	4085	0
367	20240423	123800	28794685	4085	4085	4085	4085	0
368	20240423	123700	28794685	4085	4085	4085	4085	0
369	20240423	123600	28794685	4085	4085	4085	4085	22
370	20240423	123500	28704815	4085	4085	4085	4085	278
371	20240423	123400	27569185	4085	4085	4085	4085	0
372	20240423	123300	27569185	4085	4085	4085	4085	0
373	20240423	123200	27569185	4085	4085	4085	4085	0
374	20240423	123100	27569185	4085	4085	4085	4085	0
375	20240423	123000	27569185	4085	4085	4085	4085	0
376	20240423	122900	27569185	4085	4085	4085	4085	0
377	20240423	122800	27569185	4085	4085	4085	4085	0
378	20240423	122700	27569185	4085	4085	4085	4085	0
379	20240423	122600	27569185	4085	4085	4085	4085	0
380	20240423	122500	27569185	4085	4085	4085	4085	0
381	20240423	122400	27569185	4085	4085	4085	4085	0
382	20240423	122300	27569185	4085	4085	4085	4085	0
383	20240423	122200	27569185	4085	4085	4085	4085	0
384	20240423	122100	27569185	4085	4085	4085	4085	0
385	20240423	122000	27569185	4085	4085	4085	4085	5
386	20240423	121900	27548760	4085	4085	4085	4085	0
387	20240423	121800	27548760	4085	4085	4085	4085	0
388	20240423	121700	27548760	4085	4080	4085	4080	473
389	20240423	121600	25616675	4075	4075	4075	4075	0
390	20240423	121500	25616675	4075	4075	4075	4075	3
391	20240423	121400	25604450	4075	4075	4075	4075	0
392	20240423	121300	25604450	4075	4075	4075	4075	0
393	20240423	121200	25604450	4075	4075	4075	4075	0
394	20240423	121100	25604450	4075	4075	4075	4075	0
395	20240423	121000	25604450	4075	4075	4075	4075	0
396	20240423	120900	25604450	4075	4075	4075	4075	0
397	20240423	120800	25604450	4075	4075	4075	4075	0
398	20240423	120700	25604450	4075	4070	4075	4070	943
399	20240423	120600	21765145	4070	4070	4070	4070	500
400	20240423	120500	19730145	4070	4080	4080	4070	1436
401	20240423	120400	13881495	4085	4085	4085	4085	0
402	20240423	120300	13881495	4085	4085	4085	4085	0
403	20240423	120200	13881495	4085	4085	4085	4085	0
404	20240423	120100	13881495	4085	4085	4085	4085	0
405	20240423	120000	13881495	4085	4085	4085	4085	0
406	20240423	115900	13881495	4085	4085	4085	4085	0
407	20240423	115800	13881495	4085	4085	4085	4085	0
408	20240423	115700	13881495	4085	4085	4085	4085	0
409	20240423	115600	13881495	4085	4085	4085	4085	0
410	20240423	115500	13881495	4085	4085	4085	4085	0
411	20240423	115400	13881495	4085	4085	4085	4085	0
412	20240423	115300	13881495	4085	4085	4085	4085	0
413	20240423	115200	13881495	4085	4085	4085	4085	6
414	20240423	115100	13856985	4085	4085	4085	4085	10
415	20240423	115000	13816135	4080	4080	4080	4080	0
416	20240423	114900	13816135	4080	4080	4080	4080	0
417	20240423	114800	13816135	4080	4080	4080	4080	0
418	20240423	114700	13816135	4080	4080	4080	4080	0
419	20240423	114600	13816135	4080	4080	4080	4080	0
420	20240423	114500	13816135	4080	4080	4080	4080	0
421	20240423	114400	13816135	4080	4080	4080	4080	0
422	20240423	114300	13816135	4080	4080	4080	4080	0
423	20240423	114200	13816135	4080	4080	4080	4080	0
424	20240423	114100	13816135	4080	4080	4080	4080	0
425	20240423	114000	13816135	4080	4080	4080	4080	2
426	20240423	113900	13807975	4080	4080	4080	4080	22
427	20240423	113800	13718215	4085	4085	4085	4085	0
428	20240423	113700	13718215	4085	4085	4085	4085	0
429	20240423	113600	13718215	4085	4085	4085	4085	10
430	20240423	113500	13677365	4085	4085	4085	4085	0
431	20240423	113400	13677365	4085	4085	4085	4085	0
432	20240423	113300	13677365	4085	4085	4085	4085	0
433	20240423	113200	13677365	4085	4085	4085	4085	0
434	20240423	113100	13677365	4085	4085	4085	4085	0
435	20240423	113000	13677365	4085	4085	4085	4085	0
436	20240423	112900	13677365	4085	4085	4085	4085	0
437	20240423	112800	13677365	4085	4085	4085	4085	0
438	20240423	112700	13677365	4085	4085	4085	4085	0
439	20240423	112600	13677365	4085	4085	4085	4085	0
440	20240423	112500	13677365	4085	4085	4085	4085	0
441	20240423	112400	13677365	4085	4085	4085	4085	0
442	20240423	112300	13677365	4085	4085	4085	4085	0
443	20240423	112200	13677365	4085	4085	4085	4085	0
444	20240423	112100	13677365	4085	4085	4085	4085	0
445	20240423	112000	13677365	4085	4085	4085	4085	0
446	20240423	111900	13677365	4085	4085	4085	4085	0
447	20240423	111800	13677365	4085	4085	4085	4085	0
448	20240423	111700	13677365	4085	4085	4085	4085	0
449	20240423	111600	13677365	4085	4085	4085	4085	1
450	20240423	111500	13673280	4080	4080	4080	4080	0
451	20240423	111400	13673280	4080	4080	4080	4080	0
452	20240423	111300	13673280	4080	4080	4080	4080	0
453	20240423	111200	13673280	4080	4080	4080	4080	200
454	20240423	111100	12857280	4085	4085	4085	4085	1
455	20240423	111000	12853195	4085	4085	4085	4085	0
456	20240423	110900	12853195	4085	4085	4085	4085	0
457	20240423	110800	12853195	4085	4085	4085	4085	0
458	20240423	110700	12853195	4085	4085	4085	4085	0
459	20240423	110600	12853195	4085	4085	4085	4085	0
460	20240423	110500	12853195	4085	4085	4085	4085	0
461	20240423	110400	12853195	4085	4085	4085	4085	122
462	20240423	110300	12354825	4085	4085	4085	4085	0
463	20240423	110200	12354825	4085	4085	4085	4085	8
464	20240423	110100	12322145	4085	4085	4085	4085	1
465	20240423	110000	12318060	4080	4080	4080	4080	0
466	20240423	105900	12318060	4080	4080	4080	4080	0
467	20240423	105800	12318060	4080	4080	4080	4080	2
468	20240423	105700	12309900	4085	4085	4085	4085	0
469	20240423	105600	12309900	4085	4085	4085	4085	1
470	20240423	105500	12305815	4085	4085	4085	4085	0
471	20240423	105400	12305815	4085	4085	4085	4085	0
472	20240423	105300	12305815	4085	4085	4085	4085	1
473	20240423	105200	12301730	4080	4080	4080	4080	245
474	20240423	105100	11302130	4080	4080	4080	4080	305
475	20240423	105000	10057730	4085	4085	4085	4085	0
476	20240423	104900	10057730	4085	4085	4085	4085	0
477	20240423	104800	10057730	4085	4085	4085	4085	0
478	20240423	104700	10057730	4085	4085	4085	4085	0
479	20240423	104600	10057730	4085	4085	4085	4085	0
480	20240423	104500	10057730	4085	4085	4085	4085	0
481	20240423	104400	10057730	4085	4085	4085	4085	0
482	20240423	104300	10057730	4085	4085	4085	4085	0
483	20240423	104200	10057730	4085	4085	4085	4085	25
484	20240423	104100	9955605	4085	4085	4085	4085	0
485	20240423	104000	9955605	4085	4085	4085	4085	0
486	20240423	103900	9955605	4085	4085	4085	4085	0
487	20240423	103800	9955605	4085	4085	4085	4085	0
488	20240423	103700	9955605	4085	4085	4085	4085	1
489	20240423	103600	9951520	4075	4080	4080	4075	2
490	20240423	103500	9943365	4085	4085	4085	4085	0
491	20240423	103400	9943365	4085	4085	4085	4085	0
492	20240423	103300	9943365	4085	4085	4085	4085	0
493	20240423	103200	9943365	4085	4085	4085	4085	0
494	20240423	103100	9943365	4085	4085	4085	4085	0
495	20240423	103000	9943365	4085	4085	4085	4085	0
496	20240423	102900	9943365	4085	4085	4085	4085	0
497	20240423	102800	9943365	4085	4085	4085	4085	0
498	20240423	102700	9943365	4085	4085	4085	4085	2
499	20240423	102600	9935195	4075	4080	4080	4075	7
500	20240423	102500	9906645	4085	4085	4085	4085	0
501	20240423	102400	9906645	4085	4085	4085	4085	0
502	20240423	102300	9906645	4085	4085	4085	4085	2
503	20240423	102200	9898475	4090	4090	4090	4090	0
504	20240423	102100	9898475	4090	4090	4090	4090	0
505	20240423	102000	9898475	4090	4090	4090	4090	0
506	20240423	101900	9898475	4090	4090	4090	4090	0
507	20240423	101800	9898475	4090	4090	4090	4090	0
508	20240423	101700	9898475	4090	4090	4090	4090	0
509	20240423	101600	9898475	4090	4090	4090	4090	0
510	20240423	101500	9898475	4090	4090	4090	4090	0
511	20240423	101400	9898475	4090	4090	4090	4090	0
512	20240423	101300	9898475	4090	4090	4090	4090	0
513	20240423	101200	9898475	4090	4090	4090	4090	3
514	20240423	101100	9886205	4090	4090	4090	4090	0
515	20240423	101000	9886205	4090	4090	4090	4090	0
516	20240423	100900	9886205	4090	4090	4090	4090	0
517	20240423	100800	9886205	4090	4090	4090	4090	0
518	20240423	100700	9886205	4090	4090	4090	4090	0
519	20240423	100600	9886205	4090	4090	4090	4090	0
520	20240423	100500	9886205	4090	4090	4090	4090	0
521	20240423	100400	9886205	4090	4090	4090	4090	0
522	20240423	100300	9886205	4090	4090	4090	4090	0
523	20240423	100200	9886205	4090	4090	4090	4090	0
524	20240423	100100	9886205	4090	4090	4090	4090	0
525	20240423	100000	9886205	4090	4090	4090	4090	0
526	20240423	095900	9886205	4090	4090	4090	4090	0
527	20240423	095800	9886205	4090	4090	4090	4090	15
528	20240423	095700	9824855	4090	4090	4090	4090	2
529	20240423	095600	9816675	4095	4095	4095	4095	0
530	20240423	095500	9816675	4095	4095	4095	4095	0
531	20240423	095400	9816675	4095	4095	4095	4095	0
532	20240423	095300	9816675	4095	4085	4095	4085	1000
533	20240423	095200	5727685	4085	4085	4085	4085	0
534	20240423	095100	5727685	4085	4085	4085	4085	0
535	20240423	095000	5727685	4085	4085	4085	4085	0
536	20240423	094900	5727685	4085	4085	4085	4085	0
537	20240423	094800	5727685	4085	4085	4085	4085	0
538	20240423	094700	5727685	4085	4085	4085	4085	0
539	20240423	094600	5727685	4085	4085	4085	4085	0
540	20240423	094500	5727685	4085	4085	4085	4085	0
541	20240423	094400	5727685	4085	4085	4085	4085	0
542	20240423	094300	5727685	4085	4085	4085	4085	10
543	20240423	094200	5686835	4085	4085	4085	4085	0
544	20240423	094100	5686835	4085	4085	4085	4085	0
545	20240423	094000	5686835	4085	4085	4085	4085	0
546	20240423	093900	5686835	4085	4085	4085	4085	0
547	20240423	093800	5686835	4085	4085	4085	4085	0
548	20240423	093700	5686835	4085	4085	4085	4085	0
549	20240423	093600	5686835	4085	4085	4085	4085	10
550	20240423	093500	5645985	4085	4085	4085	4085	0
551	20240423	093400	5645985	4085	4085	4085	4085	0
552	20240423	093300	5645985	4085	4085	4085	4085	0
553	20240423	093200	5645985	4085	4085	4085	4085	0
554	20240423	093100	5645985	4085	4085	4085	4085	0
555	20240423	093000	5645985	4085	4085	4085	4085	0
556	20240423	092900	5645985	4085	4085	4085	4085	0
557	20240423	092800	5645985	4085	4085	4085	4085	1
558	20240423	092700	5641900	4085	4085	4085	4085	1
559	20240423	092600	5637815	4080	4080	4080	4080	200
560	20240423	092500	4821815	4085	4085	4085	4085	1
561	20240423	092400	4817730	4085	4095	4100	4085	100
562	20240423	092300	4407890	4095	4090	4095	4080	13
563	20240423	092200	4354820	4095	4085	4095	4085	802
564	20240423	092100	1074955	4080	4080	4080	4080	25
565	20240423	092000	972955	4080	4080	4080	4080	0
566	20240423	091900	972955	4080	4080	4080	4080	0
567	20240423	091800	972955	4080	4080	4080	4080	0
568	20240423	091700	972955	4080	4080	4080	4080	0
569	20240423	091600	972955	4080	4080	4080	4080	0
570	20240423	091500	972955	4080	4080	4080	4080	0
571	20240423	091400	972955	4080	4080	4080	4080	0
572	20240423	091300	972955	4080	4080	4080	4080	0
573	20240423	091200	972955	4080	4080	4080	4080	1
574	20240423	091100	968875	4070	4075	4075	4070	134
575	20240423	091000	423410	4080	4080	4080	4080	0
576	20240423	090900	423410	4080	4080	4080	4080	0
577	20240423	090800	423410	4080	4080	4080	4080	3
578	20240423	090700	411170	4075	4075	4075	4075	0
579	20240423	090600	411170	4075	4075	4075	4075	0
580	20240423	090500	411170	4075	4075	4075	4075	18
581	20240423	090400	337820	4070	4070	4070	4070	0
582	20240423	090300	337820	4070	4070	4070	4070	0
583	20240423	090200	337820	4070	4070	4070	4070	78
584	20240423	090100	20360	4075	4075	4075	4075	0
585	20240423	090000	20360	4075	4075	4075	4075	2