KissMeData/021320/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	190600	35878005	4450	4450	4450	4450	122
3	20240423	190500	35878005	4450	4450	4450	4450	0
4	20240423	190400	35878005	4450	4450	4450	4450	0
5	20240423	190300	35878005	4450	4450	4450	4450	0
6	20240423	190200	35878005	4450	4450	4450	4450	0
7	20240423	190100	35878005	4450	4450	4450	4450	0
8	20240423	190000	35878005	4450	4450	4450	4450	0
9	20240423	185900	35878005	4450	4450	4450	4450	0
10	20240423	185800	35878005	4450	4450	4450	4450	0
11	20240423	185700	35878005	4450	4450	4450	4450	0
12	20240423	185600	35878005	4450	4450	4450	4450	0
13	20240423	185500	35878005	4450	4450	4450	4450	0
14	20240423	185400	35878005	4450	4450	4450	4450	0
15	20240423	185300	35878005	4450	4450	4450	4450	0
16	20240423	185200	35878005	4450	4450	4450	4450	0
17	20240423	185100	35878005	4450	4450	4450	4450	0
18	20240423	185000	35878005	4450	4450	4450	4450	0
19	20240423	184900	35878005	4450	4450	4450	4450	0
20	20240423	184800	35878005	4450	4450	4450	4450	0
21	20240423	184700	35878005	4450	4450	4450	4450	0
22	20240423	184600	35878005	4450	4450	4450	4450	0
23	20240423	184500	35878005	4450	4450	4450	4450	0
24	20240423	184400	35878005	4450	4450	4450	4450	0
25	20240423	184300	35878005	4450	4450	4450	4450	0
26	20240423	184200	35878005	4450	4450	4450	4450	0
27	20240423	184100	35878005	4450	4450	4450	4450	0
28	20240423	184000	35878005	4450	4450	4450	4450	0
29	20240423	183900	35878005	4450	4450	4450	4450	0
30	20240423	183800	35878005	4450	4450	4450	4450	0
31	20240423	183700	35878005	4450	4450	4450	4450	0
32	20240423	183600	35878005	4450	4450	4450	4450	122
33	20240423	183500	35878005	4450	4450	4450	4450	0
34	20240423	183400	35878005	4450	4450	4450	4450	0
35	20240423	183300	35878005	4450	4450	4450	4450	0
36	20240423	183200	35878005	4450	4450	4450	4450	0
37	20240423	183100	35878005	4450	4450	4450	4450	0
38	20240423	183000	35878005	4450	4450	4450	4450	0
39	20240423	182900	35878005	4450	4450	4450	4450	0
40	20240423	182800	35878005	4450	4450	4450	4450	0
41	20240423	182700	35878005	4450	4450	4450	4450	0
42	20240423	182600	35878005	4450	4450	4450	4450	0
43	20240423	182500	35878005	4450	4450	4450	4450	0
44	20240423	182400	35878005	4450	4450	4450	4450	0
45	20240423	182300	35878005	4450	4450	4450	4450	0
46	20240423	182200	35878005	4450	4450	4450	4450	0
47	20240423	182100	35878005	4450	4450	4450	4450	0
48	20240423	182000	35878005	4450	4450	4450	4450	0
49	20240423	181900	35878005	4450	4450	4450	4450	0
50	20240423	181800	35878005	4450	4450	4450	4450	0
51	20240423	181700	35878005	4450	4450	4450	4450	0
52	20240423	181600	35878005	4450	4450	4450	4450	0
53	20240423	181500	35878005	4450	4450	4450	4450	0
54	20240423	181400	35878005	4450	4450	4450	4450	0
55	20240423	181300	35878005	4450	4450	4450	4450	0
56	20240423	181200	35878005	4450	4450	4450	4450	0
57	20240423	181100	35878005	4450	4450	4450	4450	0
58	20240423	181000	35878005	4450	4450	4450	4450	0
59	20240423	180900	35878005	4450	4450	4450	4450	0
60	20240423	180800	35878005	4450	4450	4450	4450	0
61	20240423	180700	35878005	4450	4450	4450	4450	0
62	20240423	180600	35878005	4450	4450	4450	4450	122
63	20240423	180500	35878005	4450	4450	4450	4450	0
64	20240423	180400	35878005	4450	4450	4450	4450	0
65	20240423	180300	35878005	4450	4450	4450	4450	0
66	20240423	180200	35878005	4450	4450	4450	4450	0
67	20240423	180100	35878005	4450	4450	4450	4450	0
68	20240423	180000	35878005	4450	4450	4450	4450	0
69	20240423	175900	35878005	4450	4450	4450	4450	0
70	20240423	175800	35878005	4450	4450	4450	4450	0
71	20240423	175700	35878005	4450	4450	4450	4450	0
72	20240423	175600	35878005	4450	4450	4450	4450	0
73	20240423	175500	35878005	4450	4450	4450	4450	0
74	20240423	175400	35878005	4450	4450	4450	4450	0
75	20240423	175300	35878005	4450	4450	4450	4450	0
76	20240423	175200	35878005	4450	4450	4450	4450	0
77	20240423	175100	35878005	4450	4450	4450	4450	0
78	20240423	175000	35878005	4450	4450	4450	4450	0
79	20240423	174900	35878005	4450	4450	4450	4450	0
80	20240423	174800	35878005	4450	4450	4450	4450	0
81	20240423	174700	35878005	4450	4450	4450	4450	0
82	20240423	174600	35878005	4450	4450	4450	4450	0
83	20240423	174500	35878005	4450	4450	4450	4450	0
84	20240423	174400	35878005	4450	4450	4450	4450	0
85	20240423	174300	35878005	4450	4450	4450	4450	0
86	20240423	174200	35878005	4450	4450	4450	4450	0
87	20240423	174100	35878005	4450	4450	4450	4450	0
88	20240423	174000	35878005	4450	4450	4450	4450	0
89	20240423	173900	35878005	4450	4450	4450	4450	0
90	20240423	173800	35878005	4450	4450	4450	4450	0
91	20240423	173700	35878005	4450	4450	4450	4450	0
92	20240423	173600	35878005	4450	4450	4450	4450	122
93	20240423	173500	35878005	4450	4450	4450	4450	0
94	20240423	173400	35878005	4450	4450	4450	4450	0
95	20240423	173300	35878005	4450	4450	4450	4450	0
96	20240423	173200	35878005	4450	4450	4450	4450	0
97	20240423	173100	35878005	4450	4450	4450	4450	0
98	20240423	173000	35878005	4450	4450	4450	4450	0
99	20240423	172900	35878005	4450	4450	4450	4450	0
100	20240423	172800	35878005	4450	4450	4450	4450	0
101	20240423	172700	35878005	4450	4450	4450	4450	0
102	20240423	172600	35878005	4450	4450	4450	4450	0
103	20240423	172500	35878005	4450	4450	4450	4450	0
104	20240423	172400	35878005	4450	4450	4450	4450	0
105	20240423	172300	35878005	4450	4450	4450	4450	0
106	20240423	172200	35878005	4450	4450	4450	4450	0
107	20240423	172100	35878005	4450	4450	4450	4450	0
108	20240423	172000	35878005	4450	4450	4450	4450	0
109	20240423	171900	35878005	4450	4450	4450	4450	0
110	20240423	171800	35878005	4450	4450	4450	4450	0
111	20240423	171700	35878005	4450	4450	4450	4450	0
112	20240423	171600	35878005	4450	4450	4450	4450	0
113	20240423	171500	35878005	4450	4450	4450	4450	0
114	20240423	171400	35878005	4450	4450	4450	4450	0
115	20240423	171300	35878005	4450	4450	4450	4450	0
116	20240423	171200	35878005	4450	4450	4450	4450	0
117	20240423	171100	35878005	4450	4450	4450	4450	0
118	20240423	171000	35878005	4450	4450	4450	4450	0
119	20240423	170900	35878005	4450	4450	4450	4450	0
120	20240423	170800	35878005	4450	4450	4450	4450	0
121	20240423	170700	35878005	4450	4450	4450	4450	0
122	20240423	170600	35878005	4450	4450	4450	4450	122
123	20240423	170500	35878005	4450	4450	4450	4450	0
124	20240423	170400	35878005	4450	4450	4450	4450	0
125	20240423	170300	35878005	4450	4450	4450	4450	0
126	20240423	170200	35878005	4450	4450	4450	4450	0
127	20240423	170100	35878005	4450	4450	4450	4450	0
128	20240423	170000	35878005	4450	4450	4450	4450	0
129	20240423	165900	35878005	4450	4450	4450	4450	0
130	20240423	165800	35878005	4450	4450	4450	4450	0
131	20240423	165700	35878005	4450	4450	4450	4450	0
132	20240423	165600	35878005	4450	4450	4450	4450	0
133	20240423	165500	35878005	4450	4450	4450	4450	0
134	20240423	165400	35878005	4450	4450	4450	4450	0
135	20240423	165300	35878005	4450	4450	4450	4450	0
136	20240423	165200	35878005	4450	4450	4450	4450	0
137	20240423	165100	35878005	4450	4450	4450	4450	0
138	20240423	165000	35878005	4450	4450	4450	4450	0
139	20240423	164900	35878005	4450	4450	4450	4450	0
140	20240423	164800	35878005	4450	4450	4450	4450	0
141	20240423	164700	35878005	4450	4450	4450	4450	0
142	20240423	164600	35878005	4450	4450	4450	4450	0
143	20240423	164500	35878005	4450	4450	4450	4450	0
144	20240423	164400	35878005	4450	4450	4450	4450	0
145	20240423	164300	35878005	4450	4450	4450	4450	0
146	20240423	164200	35878005	4450	4450	4450	4450	0
147	20240423	164100	35878005	4450	4450	4450	4450	0
148	20240423	164000	35878005	4450	4450	4450	4450	0
149	20240423	163900	35878005	4450	4450	4450	4450	0
150	20240423	163800	35878005	4450	4450	4450	4450	0
151	20240423	163700	35878005	4450	4450	4450	4450	0
152	20240423	163600	35878005	4450	4450	4450	4450	122
153	20240423	163500	35878005	4450	4450	4450	4450	0
154	20240423	163400	35878005	4450	4450	4450	4450	0
155	20240423	163300	35878005	4450	4450	4450	4450	0
156	20240423	163200	35878005	4450	4450	4450	4450	0
157	20240423	163100	35878005	4450	4450	4450	4450	0
158	20240423	163000	35878005	4450	4450	4450	4450	0
159	20240423	162900	35878005	4450	4450	4450	4450	0
160	20240423	162800	35878005	4450	4450	4450	4450	0
161	20240423	162700	35878005	4450	4450	4450	4450	0
162	20240423	162600	35878005	4450	4450	4450	4450	0
163	20240423	162500	35878005	4450	4450	4450	4450	0
164	20240423	162400	35878005	4450	4450	4450	4450	0
165	20240423	162300	35878005	4450	4450	4450	4450	0
166	20240423	162200	35878005	4450	4450	4450	4450	0
167	20240423	162100	35878005	4450	4450	4450	4450	0
168	20240423	162000	35878005	4450	4450	4450	4450	0
169	20240423	161900	35878005	4450	4450	4450	4450	0
170	20240423	161800	35878005	4450	4450	4450	4450	0
171	20240423	161700	35878005	4450	4450	4450	4450	0
172	20240423	161600	35878005	4450	4450	4450	4450	0
173	20240423	161500	35878005	4450	4450	4450	4450	0
174	20240423	161400	35878005	4450	4450	4450	4450	0
175	20240423	161300	35878005	4450	4450	4450	4450	0
176	20240423	161200	35878005	4450	4450	4450	4450	0
177	20240423	161100	35878005	4450	4450	4450	4450	0
178	20240423	161000	35878005	4450	4450	4450	4450	0
179	20240423	160900	35878005	4450	4450	4450	4450	0
180	20240423	160800	35878005	4450	4450	4450	4450	0
181	20240423	160700	35878005	4450	4450	4450	4450	0
182	20240423	160600	35878005	4450	4450	4450	4450	122
183	20240423	160500	35878005	4450	4450	4450	4450	0
184	20240423	160400	35878005	4450	4450	4450	4450	0
185	20240423	160300	35878005	4450	4450	4450	4450	0
186	20240423	160200	35878005	4450	4450	4450	4450	0
187	20240423	160100	35878005	4450	4450	4450	4450	0
188	20240423	160000	35878005	4450	4450	4450	4450	0
189	20240423	155900	35878005	4450	4450	4450	4450	0
190	20240423	155800	35878005	4450	4450	4450	4450	0
191	20240423	155700	35878005	4450	4450	4450	4450	0
192	20240423	155600	35878005	4450	4450	4450	4450	0
193	20240423	155500	35878005	4450	4450	4450	4450	0
194	20240423	155400	35878005	4450	4450	4450	4450	0
195	20240423	155300	35878005	4450	4450	4450	4450	0
196	20240423	155200	35878005	4450	4450	4450	4450	0
197	20240423	155100	35878005	4450	4450	4450	4450	0
198	20240423	155000	35878005	4450	4450	4450	4450	0
199	20240423	154900	35878005	4450	4450	4450	4450	0
200	20240423	154800	35878005	4450	4450	4450	4450	0
201	20240423	154700	35878005	4450	4450	4450	4450	0
202	20240423	154600	35878005	4450	4450	4450	4450	0
203	20240423	154500	35878005	4450	4450	4450	4450	0
204	20240423	154400	35878005	4450	4450	4450	4450	0
205	20240423	154300	35878005	4450	4450	4450	4450	0
206	20240423	154200	35878005	4450	4450	4450	4450	0
207	20240423	154100	35878005	4450	4450	4450	4450	0
208	20240423	154000	35878005	4450	4450	4450	4450	0
209	20240423	153900	35878005	4450	4450	4450	4450	0
210	20240423	153800	35878005	4450	4450	4450	4450	0
211	20240423	153700	35878005	4450	4450	4450	4450	0
212	20240423	153600	35878005	4450	4450	4450	4450	122
213	20240423	153500	35878005	4450	4450	4450	4450	0
214	20240423	153400	35878005	4450	4450	4450	4450	0
215	20240423	153300	35878005	4450	4450	4450	4450	0
216	20240423	153200	35878005	4450	4450	4450	4450	0
217	20240423	153100	35878005	4450	4450	4450	4450	0
218	20240423	153000	35878005	4450	4450	4450	4450	122
219	20240423	152900	35335105	4460	4460	4460	4460	0
220	20240423	152800	35335105	4460	4460	4460	4460	0
221	20240423	152700	35335105	4460	4460	4460	4460	0
222	20240423	152600	35335105	4460	4460	4460	4460	0
223	20240423	152500	35335105	4460	4460	4460	4460	0
224	20240423	152400	35335105	4460	4460	4460	4460	0
225	20240423	152300	35335105	4460	4460	4460	4460	0
226	20240423	152200	35335105	4460	4460	4460	4460	0
227	20240423	152100	35335105	4460	4460	4460	4460	0
228	20240423	152000	35335105	4460	4460	4460	4460	0
229	20240423	151900	35335105	4460	4460	4460	4460	0
230	20240423	151800	35335105	4460	4435	4460	4435	75
231	20240423	151700	35002455	4435	4435	4435	4435	26
232	20240423	151600	34887145	4435	4435	4435	4435	0
233	20240423	151500	34887145	4435	4435	4435	4435	0
234	20240423	151400	34887145	4435	4435	4435	4435	0
235	20240423	151300	34887145	4435	4440	4440	4435	106
236	20240423	151200	34417030	4435	4435	4435	4435	0
237	20240423	151100	34417030	4435	4435	4435	4435	0
238	20240423	151000	34417030	4435	4435	4435	4435	0
239	20240423	150900	34417030	4435	4435	4435	4435	2
240	20240423	150800	34408160	4440	4440	4440	4440	0
241	20240423	150700	34408160	4440	4440	4440	4440	0
242	20240423	150600	34408160	4440	4440	4440	4440	0
243	20240423	150500	34408160	4440	4440	4440	4440	0
244	20240423	150400	34408160	4440	4440	4440	4440	0
245	20240423	150300	34408160	4440	4440	4440	4440	0
246	20240423	150200	34408160	4440	4440	4440	4440	0
247	20240423	150100	34408160	4440	4440	4440	4440	0
248	20240423	150000	34408160	4440	4440	4440	4440	0
249	20240423	145900	34408160	4440	4440	4440	4440	0
250	20240423	145800	34408160	4440	4440	4440	4440	0
251	20240423	145700	34408160	4440	4440	4440	4440	0
252	20240423	145600	34408160	4440	4440	4440	4440	1
253	20240423	145500	34403720	4435	4435	4435	4435	1
254	20240423	145400	34399285	4440	4440	4440	4440	0
255	20240423	145300	34399285	4440	4440	4440	4440	0
256	20240423	145200	34399285	4440	4440	4440	4440	0
257	20240423	145100	34399285	4440	4440	4440	4440	69
258	20240423	145000	34092925	4440	4440	4440	4440	1
259	20240423	144900	34088485	4435	4435	4435	4435	0
260	20240423	144800	34088485	4435	4435	4435	4435	37
261	20240423	144700	33924390	4440	4440	4440	4440	0
262	20240423	144600	33924390	4440	4440	4440	4440	0
263	20240423	144500	33924390	4440	4440	4440	4440	0
264	20240423	144400	33924390	4440	4440	4440	4440	0
265	20240423	144300	33924390	4440	4440	4440	4440	0
266	20240423	144200	33924390	4440	4440	4440	4440	0
267	20240423	144100	33924390	4440	4440	4440	4440	0
268	20240423	144000	33924390	4440	4440	4440	4440	0
269	20240423	143900	33924390	4440	4440	4440	4440	0
270	20240423	143800	33924390	4440	4440	4440	4440	0
271	20240423	143700	33924390	4440	4440	4440	4440	5
272	20240423	143600	33902190	4440	4440	4440	4440	2
273	20240423	143500	33893310	4440	4440	4440	4440	0
274	20240423	143400	33893310	4440	4440	4440	4440	0
275	20240423	143300	33893310	4440	4440	4440	4440	0
276	20240423	143200	33893310	4440	4440	4440	4440	0
277	20240423	143100	33893310	4440	4440	4440	4440	0
278	20240423	143000	33893310	4440	4440	4440	4440	0
279	20240423	142900	33893310	4440	4440	4440	4440	0
280	20240423	142800	33893310	4440	4440	4440	4440	1
281	20240423	142700	33888870	4435	4435	4435	4435	0
282	20240423	142600	33888870	4435	4435	4435	4435	0
283	20240423	142500	33888870	4435	4435	4435	4435	0
284	20240423	142400	33888870	4435	4435	4435	4435	0
285	20240423	142300	33888870	4435	4435	4435	4435	0
286	20240423	142200	33888870	4435	4435	4435	4435	90
287	20240423	142100	33489720	4435	4435	4435	4435	600
288	20240423	142000	30828720	4440	4440	4440	4440	0
289	20240423	141900	30828720	4440	4440	4440	4440	46
290	20240423	141800	30624480	4440	4445	4445	4440	7
291	20240423	141700	30593395	4460	4460	4460	4460	0
292	20240423	141600	30593395	4460	4460	4460	4460	0
293	20240423	141500	30593395	4460	4460	4460	4460	0
294	20240423	141400	30593395	4460	4460	4460	4460	1
295	20240423	141300	30588935	4460	4460	4460	4460	0
296	20240423	141200	30588935	4460	4460	4460	4460	0
297	20240423	141100	30588935	4460	4460	4460	4460	0
298	20240423	141000	30588935	4460	4460	4460	4460	0
299	20240423	140900	30588935	4460	4460	4460	4460	0
300	20240423	140800	30588935	4460	4460	4460	4460	0
301	20240423	140700	30588935	4460	4460	4460	4460	0
302	20240423	140600	30588935	4460	4460	4460	4460	0
303	20240423	140500	30588935	4460	4460	4460	4460	0
304	20240423	140400	30588935	4460	4460	4460	4460	0
305	20240423	140300	30588935	4460	4460	4460	4460	0
306	20240423	140200	30588935	4460	4460	4460	4460	0
307	20240423	140100	30588935	4460	4460	4460	4460	51
308	20240423	140000	30361475	4460	4460	4460	4460	0
309	20240423	135900	30361475	4460	4460	4460	4460	0
310	20240423	135800	30361475	4460	4460	4460	4460	0
311	20240423	135700	30361475	4460	4460	4460	4460	0
312	20240423	135600	30361475	4460	4460	4460	4460	0
313	20240423	135500	30361475	4460	4460	4460	4460	0
314	20240423	135400	30361475	4460	4460	4460	4460	0
315	20240423	135300	30361475	4460	4460	4460	4460	0
316	20240423	135200	30361475	4460	4460	4460	4460	0
317	20240423	135100	30361475	4460	4460	4460	4460	0
318	20240423	135000	30361475	4460	4460	4460	4460	0
319	20240423	134900	30361475	4460	4460	4460	4460	0
320	20240423	134800	30361475	4460	4460	4460	4460	0
321	20240423	134700	30361475	4460	4460	4460	4460	0
322	20240423	134600	30361475	4460	4460	4460	4460	0
323	20240423	134500	30361475	4460	4460	4460	4460	0
324	20240423	134400	30361475	4460	4460	4460	4460	0
325	20240423	134300	30361475	4460	4460	4460	4460	0
326	20240423	134200	30361475	4460	4460	4460	4460	0
327	20240423	134100	30361475	4460	4460	4460	4460	0
328	20240423	134000	30361475	4460	4460	4460	4460	2
329	20240423	133900	30352555	4465	4465	4465	4465	0
330	20240423	133800	30352555	4465	4465	4465	4465	0
331	20240423	133700	30352555	4465	4465	4465	4465	0
332	20240423	133600	30352555	4465	4465	4465	4465	0
333	20240423	133500	30352555	4465	4465	4465	4465	0
334	20240423	133400	30352555	4465	4465	4465	4465	0
335	20240423	133300	30352555	4465	4465	4465	4465	0
336	20240423	133200	30352555	4465	4465	4465	4465	0
337	20240423	133100	30352555	4465	4465	4465	4465	0
338	20240423	133000	30352555	4465	4465	4465	4465	0
339	20240423	132900	30352555	4465	4465	4465	4465	0
340	20240423	132800	30352555	4465	4465	4465	4465	0
341	20240423	132700	30352555	4465	4465	4465	4465	0
342	20240423	132600	30352555	4465	4465	4465	4465	0
343	20240423	132500	30352555	4465	4465	4465	4465	0
344	20240423	132400	30352555	4465	4465	4465	4465	0
345	20240423	132300	30352555	4465	4465	4465	4465	0
346	20240423	132200	30352555	4465	4465	4465	4465	0
347	20240423	132100	30352555	4465	4465	4465	4465	0
348	20240423	132000	30352555	4465	4465	4465	4465	1
349	20240423	131900	30348090	4465	4445	4465	4445	101
350	20240423	131800	29897715	4445	4445	4445	4445	0
351	20240423	131700	29897715	4445	4445	4445	4445	1
352	20240423	131600	29893270	4430	4430	4430	4430	25
353	20240423	131500	29782520	4445	4445	4445	4445	0
354	20240423	131400	29782520	4445	4430	4445	4430	2
355	20240423	131300	29773645	4430	4430	4430	4430	0
356	20240423	131200	29773645	4430	4430	4430	4430	0
357	20240423	131100	29773645	4430	4430	4430	4430	0
358	20240423	131000	29773645	4430	4430	4430	4430	0
359	20240423	130900	29773645	4430	4430	4430	4430	0
360	20240423	130800	29773645	4430	4430	4430	4430	4
361	20240423	130700	29755925	4430	4430	4430	4430	0
362	20240423	130600	29755925	4430	4430	4430	4430	0
363	20240423	130500	29755925	4430	4430	4430	4430	0
364	20240423	130400	29755925	4430	4430	4430	4430	0
365	20240423	130300	29755925	4430	4405	4430	4405	70
366	20240423	130200	29446320	4400	4400	4400	4400	0
367	20240423	130100	29446320	4400	4400	4400	4400	0
368	20240423	130000	29446320	4400	4400	4400	4400	0
369	20240423	125900	29446320	4400	4400	4400	4400	0
370	20240423	125800	29446320	4400	4400	4400	4400	0
371	20240423	125700	29446320	4400	4400	4400	4400	2
372	20240423	125600	29437520	4405	4405	4405	4405	120
373	20240423	125500	28908920	4405	4405	4405	4405	0
374	20240423	125400	28908920	4405	4405	4405	4405	0
375	20240423	125300	28908920	4405	4415	4415	4405	280
376	20240423	125200	27675050	4415	4415	4415	4415	0
377	20240423	125100	27675050	4415	4415	4415	4415	0
378	20240423	125000	27675050	4415	4415	4415	4415	44
379	20240423	124900	27480790	4445	4445	4445	4445	1
380	20240423	124800	27476345	4415	4415	4415	4415	0
381	20240423	124700	27476345	4415	4415	4415	4415	0
382	20240423	124600	27476345	4415	4415	4415	4415	0
383	20240423	124500	27476345	4415	4415	4415	4415	0
384	20240423	124400	27476345	4415	4415	4415	4415	0
385	20240423	124300	27476345	4415	4420	4420	4415	44
386	20240423	124200	27281935	4420	4420	4420	4420	0
387	20240423	124100	27281935	4420	4420	4420	4420	0
388	20240423	124000	27281935	4420	4420	4420	4420	0
389	20240423	123900	27281935	4420	4420	4420	4420	0
390	20240423	123800	27281935	4420	4420	4420	4420	0
391	20240423	123700	27281935	4420	4420	4420	4420	174
392	20240423	123600	26512855	4420	4420	4420	4420	0
393	20240423	123500	26512855	4420	4420	4420	4420	38
394	20240423	123400	26344895	4445	4445	4445	4445	0
395	20240423	123300	26344895	4445	4445	4445	4445	0
396	20240423	123200	26344895	4445	4445	4445	4445	0
397	20240423	123100	26344895	4445	4445	4445	4445	0
398	20240423	123000	26344895	4445	4445	4445	4445	0
399	20240423	122900	26344895	4445	4445	4445	4445	0
400	20240423	122800	26344895	4445	4445	4445	4445	0
401	20240423	122700	26344895	4445	4445	4445	4445	0
402	20240423	122600	26344895	4445	4445	4445	4445	0
403	20240423	122500	26344895	4445	4445	4445	4445	0
404	20240423	122400	26344895	4445	4445	4445	4445	0
405	20240423	122300	26344895	4445	4445	4445	4445	0
406	20240423	122200	26344895	4445	4445	4445	4445	0
407	20240423	122100	26344895	4445	4430	4445	4430	71
408	20240423	122000	26029915	4410	4410	4410	4410	124
409	20240423	121900	25483075	4405	4410	4410	4405	68
410	20240423	121800	25183215	4410	4420	4420	4410	299
411	20240423	121700	23862970	4420	4420	4420	4420	44
412	20240423	121600	23668490	4420	4420	4420	4420	0
413	20240423	121500	23668490	4420	4425	4425	4420	100
414	20240423	121400	23226030	4425	4425	4425	4425	64
415	20240423	121300	22942830	4425	4425	4425	4425	0
416	20240423	121200	22942830	4425	4425	4425	4425	0
417	20240423	121100	22942830	4425	4425	4425	4425	0
418	20240423	121000	22942830	4425	4425	4425	4425	0
419	20240423	120900	22942830	4425	4430	4430	4425	100
420	20240423	120800	22500275	4430	4430	4430	4430	10
421	20240423	120700	22455975	4425	4425	4425	4425	0
422	20240423	120600	22455975	4425	4425	4425	4425	0
423	20240423	120500	22455975	4425	4425	4425	4425	0
424	20240423	120400	22455975	4425	4425	4425	4425	0
425	20240423	120300	22455975	4425	4425	4425	4425	0
426	20240423	120200	22455975	4425	4425	4425	4425	0
427	20240423	120100	22455975	4425	4430	4430	4425	79
428	20240423	120000	22106395	4425	4425	4425	4425	0
429	20240423	115900	22106395	4425	4425	4425	4425	0
430	20240423	115800	22106395	4425	4425	4425	4425	0
431	20240423	115700	22106395	4425	4425	4425	4425	0
432	20240423	115600	22106395	4425	4425	4425	4425	105
433	20240423	115500	21641770	4435	4435	4435	4435	34
434	20240423	115400	21490980	4435	4435	4435	4435	1
435	20240423	115300	21486545	4445	4445	4445	4445	0
436	20240423	115200	21486545	4445	4445	4445	4445	1
437	20240423	115100	21482100	4435	4435	4435	4435	0
438	20240423	115000	21482100	4435	4435	4435	4435	0
439	20240423	114900	21482100	4435	4435	4435	4435	0
440	20240423	114800	21482100	4435	4435	4435	4435	2
441	20240423	114700	21473230	4440	4440	4440	4440	104
442	20240423	114600	21011470	4445	4445	4445	4445	0
443	20240423	114500	21011470	4445	4445	4445	4445	495
444	20240423	114400	18811195	4445	4445	4445	4445	0
445	20240423	114300	18811195	4445	4445	4445	4445	1
446	20240423	114200	18806750	4445	4445	4445	4445	0
447	20240423	114100	18806750	4445	4445	4445	4445	0
448	20240423	114000	18806750	4445	4445	4445	4445	0
449	20240423	113900	18806750	4445	4445	4445	4445	0
450	20240423	113800	18806750	4445	4445	4445	4445	100
451	20240423	113700	18362250	4445	4445	4445	4445	1
452	20240423	113600	18357805	4445	4445	4445	4445	0
453	20240423	113500	18357805	4445	4445	4445	4445	0
454	20240423	113400	18357805	4445	4445	4445	4445	0
455	20240423	113300	18357805	4445	4445	4445	4445	0
456	20240423	113200	18357805	4445	4445	4445	4445	0
457	20240423	113100	18357805	4445	4445	4445	4445	0
458	20240423	113000	18357805	4445	4445	4445	4445	0
459	20240423	112900	18357805	4445	4445	4445	4445	0
460	20240423	112800	18357805	4445	4445	4445	4445	0
461	20240423	112700	18357805	4445	4445	4445	4445	0
462	20240423	112600	18357805	4445	4445	4445	4445	0
463	20240423	112500	18357805	4445	4445	4445	4445	0
464	20240423	112400	18357805	4445	4445	4445	4445	0
465	20240423	112300	18357805	4445	4445	4445	4445	0
466	20240423	112200	18357805	4445	4445	4445	4445	0
467	20240423	112100	18357805	4445	4445	4445	4445	0
468	20240423	112000	18357805	4445	4445	4445	4445	0
469	20240423	111900	18357805	4445	4445	4445	4445	0
470	20240423	111800	18357805	4445	4445	4445	4445	0
471	20240423	111700	18357805	4445	4445	4445	4445	0
472	20240423	111600	18357805	4445	4445	4445	4445	0
473	20240423	111500	18357805	4445	4445	4445	4445	0
474	20240423	111400	18357805	4445	4445	4445	4445	0
475	20240423	111300	18357805	4445	4445	4445	4445	0
476	20240423	111200	18357805	4445	4445	4445	4445	0
477	20240423	111100	18357805	4445	4445	4445	4445	0
478	20240423	111000	18357805	4445	4445	4445	4445	0
479	20240423	110900	18357805	4445	4445	4445	4445	0
480	20240423	110800	18357805	4445	4445	4445	4445	0
481	20240423	110700	18357805	4445	4445	4445	4445	7
482	20240423	110600	18326690	4445	4445	4445	4445	0
483	20240423	110500	18326690	4445	4445	4445	4445	374
484	20240423	110400	16664260	4450	4455	4455	4450	232
485	20240423	110300	15631855	4450	4450	4450	4450	0
486	20240423	110200	15631855	4450	4450	4450	4450	0
487	20240423	110100	15631855	4450	4450	4450	4450	0
488	20240423	110000	15631855	4450	4450	4450	4450	0
489	20240423	105900	15631855	4450	4450	4450	4450	0
490	20240423	105800	15631855	4450	4450	4450	4450	0
491	20240423	105700	15631855	4450	4450	4450	4450	0
492	20240423	105600	15631855	4450	4450	4450	4450	0
493	20240423	105500	15631855	4450	4450	4450	4450	0
494	20240423	105400	15631855	4450	4450	4450	4450	0
495	20240423	105300	15631855	4450	4450	4450	4450	0
496	20240423	105200	15631855	4450	4450	4450	4450	0
497	20240423	105100	15631855	4450	4450	4450	4450	140
498	20240423	105000	15008855	4455	4455	4455	4455	11
499	20240423	104900	14959850	4460	4460	4460	4460	0
500	20240423	104800	14959850	4460	4460	4460	4460	0
501	20240423	104700	14959850	4460	4460	4460	4460	0
502	20240423	104600	14959850	4460	4460	4460	4460	0
503	20240423	104500	14959850	4460	4460	4460	4460	0
504	20240423	104400	14959850	4460	4460	4460	4460	0
505	20240423	104300	14959850	4460	4460	4460	4460	0
506	20240423	104200	14959850	4460	4460	4460	4460	0
507	20240423	104100	14959850	4460	4460	4460	4460	0
508	20240423	104000	14959850	4460	4460	4460	4460	15
509	20240423	103900	14892950	4460	4460	4460	4460	0
510	20240423	103800	14892950	4460	4460	4460	4460	0
511	20240423	103700	14892950	4460	4460	4460	4460	50
512	20240423	103600	14669950	4460	4460	4460	4460	0
513	20240423	103500	14669950	4460	4460	4460	4460	0
514	20240423	103400	14669950	4460	4460	4460	4460	0
515	20240423	103300	14669950	4460	4460	4460	4460	0
516	20240423	103200	14669950	4460	4460	4460	4460	0
517	20240423	103100	14669950	4460	4460	4460	4460	0
518	20240423	103000	14669950	4460	4460	4460	4460	0
519	20240423	102900	14669950	4460	4460	4460	4460	1
520	20240423	102800	14665490	4465	4465	4465	4465	0
521	20240423	102700	14665490	4465	4465	4465	4465	0
522	20240423	102600	14665490	4465	4465	4465	4465	1
523	20240423	102500	14661025	4470	4470	4470	4470	0
524	20240423	102400	14661025	4470	4470	4470	4470	0
525	20240423	102300	14661025	4470	4470	4470	4470	1
526	20240423	102200	14656555	4470	4470	4470	4470	0
527	20240423	102100	14656555	4470	4470	4470	4470	1
528	20240423	102000	14652085	4445	4460	4460	4445	1200
529	20240423	101900	9314035	4470	4470	4470	4470	0
530	20240423	101800	9314035	4470	4470	4470	4470	11
531	20240423	101700	9264865	4475	4475	4475	4475	0
532	20240423	101600	9264865	4475	4475	4475	4475	0
533	20240423	101500	9264865	4475	4475	4475	4475	0
534	20240423	101400	9264865	4475	4475	4475	4475	0
535	20240423	101300	9264865	4475	4475	4475	4475	0
536	20240423	101200	9264865	4475	4475	4475	4475	0
537	20240423	101100	9264865	4475	4475	4475	4475	0
538	20240423	101000	9264865	4475	4475	4475	4475	0
539	20240423	100900	9264865	4475	4475	4475	4475	0
540	20240423	100800	9264865	4475	4475	4475	4475	0
541	20240423	100700	9264865	4475	4475	4475	4475	0
542	20240423	100600	9264865	4475	4475	4475	4475	1
543	20240423	100500	9260390	4475	4475	4475	4475	0
544	20240423	100400	9260390	4475	4475	4475	4475	0
545	20240423	100300	9260390	4475	4475	4475	4475	0
546	20240423	100200	9260390	4475	4475	4475	4475	0
547	20240423	100100	9260390	4475	4470	4475	4470	10
548	20240423	100000	9215665	4475	4475	4475	4475	0
549	20240423	095900	9215665	4475	4475	4475	4475	0
550	20240423	095800	9215665	4475	4475	4475	4475	0
551	20240423	095700	9215665	4475	4475	4475	4475	7
552	20240423	095600	9184340	4480	4480	4480	4480	0
553	20240423	095500	9184340	4480	4480	4480	4480	0
554	20240423	095400	9184340	4480	4480	4480	4480	0
555	20240423	095300	9184340	4480	4480	4480	4480	1
556	20240423	095200	9179860	4480	4480	4480	4480	0
557	20240423	095100	9179860	4480	4480	4480	4480	0
558	20240423	095000	9179860	4480	4480	4480	4480	0
559	20240423	094900	9179860	4480	4480	4480	4480	0
560	20240423	094800	9179860	4480	4480	4480	4480	0
561	20240423	094700	9179860	4480	4480	4480	4480	0
562	20240423	094600	9179860	4480	4480	4480	4480	0
563	20240423	094500	9179860	4480	4480	4480	4480	0
564	20240423	094400	9179860	4480	4480	4480	4480	5
565	20240423	094300	9157460	4480	4480	4480	4480	0
566	20240423	094200	9157460	4480	4480	4480	4480	0
567	20240423	094100	9157460	4480	4480	4480	4480	10
568	20240423	094000	9112660	4480	4480	4480	4480	0
569	20240423	093900	9112660	4480	4480	4480	4480	2
570	20240423	093800	9103700	4480	4480	4480	4480	0
571	20240423	093700	9103700	4480	4480	4480	4480	0
572	20240423	093600	9103700	4480	4480	4480	4480	0
573	20240423	093500	9103700	4480	4480	4480	4480	0
574	20240423	093400	9103700	4480	4480	4480	4480	0
575	20240423	093300	9103700	4480	4480	4480	4480	0
576	20240423	093200	9103700	4480	4480	4480	4480	750
577	20240423	093100	5743700	4480	4480	4480	4480	0
578	20240423	093000	5743700	4480	4480	4480	4480	92
579	20240423	092900	5331540	4475	4475	4475	4475	0
580	20240423	092800	5331540	4475	4475	4475	4475	26
581	20240423	092700	5215190	4475	4475	4475	4475	0
582	20240423	092600	5215190	4475	4475	4475	4475	102
583	20240423	092500	4758740	4475	4475	4475	4475	1
584	20240423	092400	4754265	4475	4475	4475	4475	0
585	20240423	092300	4754265	4475	4475	4475	4475	0
586	20240423	092200	4754265	4475	4475	4475	4475	30
587	20240423	092100	4620015	4475	4470	4475	4470	270
588	20240423	092000	3412915	4475	4475	4475	4475	0
589	20240423	091900	3412915	4475	4475	4475	4475	1
590	20240423	091800	3408440	4450	4450	4450	4450	3
591	20240423	091700	3395090	4475	4475	4475	4475	2
592	20240423	091600	3386140	4475	4475	4475	4475	0
593	20240423	091500	3386140	4475	4475	4475	4475	90
594	20240423	091400	2983390	4445	4445	4445	4445	0
595	20240423	091300	2983390	4445	4445	4445	4445	0
596	20240423	091200	2983390	4445	4445	4445	4445	0
597	20240423	091100	2983390	4445	4445	4445	4445	0
598	20240423	091000	2983390	4445	4445	4445	4445	0
599	20240423	090900	2983390	4445	4445	4445	4445	0
600	20240423	090800	2983390	4445	4445	4445	4445	0
601	20240423	090700	2983390	4445	4445	4445	4445	0
602	20240423	090600	2983390	4445	4445	4445	4445	0
603	20240423	090500	2983390	4445	4445	4445	4445	0
604	20240423	090400	2983390	4445	4445	4445	4445	2
605	20240423	090300	2974500	4435	4435	4435	4435	2
606	20240423	090200	2965630	4430	4430	4430	4430	0
607	20240423	090100	2965630	4430	4430	4430	4430	1
608	20240423	090000	2961200	4400	4400	4400	4400	673