KissMeData/291810/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	210400	86546750	2985	2985	2985	2985	211
3	20240423	210300	86546750	2985	2985	2985	2985	0
4	20240423	210200	86546750	2985	2985	2985	2985	0
5	20240423	210100	86546750	2985	2985	2985	2985	0
6	20240423	210000	86546750	2985	2985	2985	2985	0
7	20240423	205900	86546750	2985	2985	2985	2985	0
8	20240423	205800	86546750	2985	2985	2985	2985	0
9	20240423	205700	86546750	2985	2985	2985	2985	0
10	20240423	205600	86546750	2985	2985	2985	2985	0
11	20240423	205500	86546750	2985	2985	2985	2985	0
12	20240423	205400	86546750	2985	2985	2985	2985	0
13	20240423	205300	86546750	2985	2985	2985	2985	0
14	20240423	205200	86546750	2985	2985	2985	2985	0
15	20240423	205100	86546750	2985	2985	2985	2985	0
16	20240423	205000	86546750	2985	2985	2985	2985	0
17	20240423	204900	86546750	2985	2985	2985	2985	0
18	20240423	204800	86546750	2985	2985	2985	2985	0
19	20240423	204700	86546750	2985	2985	2985	2985	0
20	20240423	204600	86546750	2985	2985	2985	2985	0
21	20240423	204500	86546750	2985	2985	2985	2985	0
22	20240423	204400	86546750	2985	2985	2985	2985	0
23	20240423	204300	86546750	2985	2985	2985	2985	0
24	20240423	204200	86546750	2985	2985	2985	2985	0
25	20240423	204100	86546750	2985	2985	2985	2985	0
26	20240423	204000	86546750	2985	2985	2985	2985	0
27	20240423	203900	86546750	2985	2985	2985	2985	0
28	20240423	203800	86546750	2985	2985	2985	2985	0
29	20240423	203700	86546750	2985	2985	2985	2985	0
30	20240423	203600	86546750	2985	2985	2985	2985	0
31	20240423	203500	86546750	2985	2985	2985	2985	0
32	20240423	203400	86546750	2985	2985	2985	2985	211
33	20240423	203300	86546750	2985	2985	2985	2985	0
34	20240423	203200	86546750	2985	2985	2985	2985	0
35	20240423	203100	86546750	2985	2985	2985	2985	0
36	20240423	203000	86546750	2985	2985	2985	2985	0
37	20240423	202900	86546750	2985	2985	2985	2985	0
38	20240423	202800	86546750	2985	2985	2985	2985	0
39	20240423	202700	86546750	2985	2985	2985	2985	0
40	20240423	202600	86546750	2985	2985	2985	2985	0
41	20240423	202500	86546750	2985	2985	2985	2985	0
42	20240423	202400	86546750	2985	2985	2985	2985	0
43	20240423	202300	86546750	2985	2985	2985	2985	0
44	20240423	202200	86546750	2985	2985	2985	2985	0
45	20240423	202100	86546750	2985	2985	2985	2985	0
46	20240423	202000	86546750	2985	2985	2985	2985	0
47	20240423	201900	86546750	2985	2985	2985	2985	0
48	20240423	201800	86546750	2985	2985	2985	2985	0
49	20240423	201700	86546750	2985	2985	2985	2985	0
50	20240423	201600	86546750	2985	2985	2985	2985	0
51	20240423	201500	86546750	2985	2985	2985	2985	0
52	20240423	201400	86546750	2985	2985	2985	2985	0
53	20240423	201300	86546750	2985	2985	2985	2985	0
54	20240423	201200	86546750	2985	2985	2985	2985	0
55	20240423	201100	86546750	2985	2985	2985	2985	0
56	20240423	201000	86546750	2985	2985	2985	2985	0
57	20240423	200900	86546750	2985	2985	2985	2985	0
58	20240423	200800	86546750	2985	2985	2985	2985	0
59	20240423	200700	86546750	2985	2985	2985	2985	0
60	20240423	200600	86546750	2985	2985	2985	2985	0
61	20240423	200500	86546750	2985	2985	2985	2985	0
62	20240423	200400	86546750	2985	2985	2985	2985	211
63	20240423	200300	86546750	2985	2985	2985	2985	0
64	20240423	200200	86546750	2985	2985	2985	2985	0
65	20240423	200100	86546750	2985	2985	2985	2985	0
66	20240423	200000	86546750	2985	2985	2985	2985	0
67	20240423	195900	86546750	2985	2985	2985	2985	0
68	20240423	195800	86546750	2985	2985	2985	2985	0
69	20240423	195700	86546750	2985	2985	2985	2985	0
70	20240423	195600	86546750	2985	2985	2985	2985	0
71	20240423	195500	86546750	2985	2985	2985	2985	0
72	20240423	195400	86546750	2985	2985	2985	2985	0
73	20240423	195300	86546750	2985	2985	2985	2985	0
74	20240423	195200	86546750	2985	2985	2985	2985	0
75	20240423	195100	86546750	2985	2985	2985	2985	0
76	20240423	195000	86546750	2985	2985	2985	2985	0
77	20240423	194900	86546750	2985	2985	2985	2985	0
78	20240423	194800	86546750	2985	2985	2985	2985	0
79	20240423	194700	86546750	2985	2985	2985	2985	0
80	20240423	194600	86546750	2985	2985	2985	2985	0
81	20240423	194500	86546750	2985	2985	2985	2985	0
82	20240423	194400	86546750	2985	2985	2985	2985	0
83	20240423	194300	86546750	2985	2985	2985	2985	0
84	20240423	194200	86546750	2985	2985	2985	2985	0
85	20240423	194100	86546750	2985	2985	2985	2985	0
86	20240423	194000	86546750	2985	2985	2985	2985	0
87	20240423	193900	86546750	2985	2985	2985	2985	0
88	20240423	193800	86546750	2985	2985	2985	2985	0
89	20240423	193700	86546750	2985	2985	2985	2985	0
90	20240423	193600	86546750	2985	2985	2985	2985	0
91	20240423	193500	86546750	2985	2985	2985	2985	0
92	20240423	193400	86546750	2985	2985	2985	2985	211
93	20240423	193300	86546750	2985	2985	2985	2985	0
94	20240423	193200	86546750	2985	2985	2985	2985	0
95	20240423	193100	86546750	2985	2985	2985	2985	0
96	20240423	193000	86546750	2985	2985	2985	2985	0
97	20240423	192900	86546750	2985	2985	2985	2985	0
98	20240423	192800	86546750	2985	2985	2985	2985	0
99	20240423	192700	86546750	2985	2985	2985	2985	0
100	20240423	192600	86546750	2985	2985	2985	2985	0
101	20240423	192500	86546750	2985	2985	2985	2985	0
102	20240423	192400	86546750	2985	2985	2985	2985	0
103	20240423	192300	86546750	2985	2985	2985	2985	0
104	20240423	192200	86546750	2985	2985	2985	2985	0
105	20240423	192100	86546750	2985	2985	2985	2985	0
106	20240423	192000	86546750	2985	2985	2985	2985	0
107	20240423	191900	86546750	2985	2985	2985	2985	0
108	20240423	191800	86546750	2985	2985	2985	2985	0
109	20240423	191700	86546750	2985	2985	2985	2985	0
110	20240423	191600	86546750	2985	2985	2985	2985	0
111	20240423	191500	86546750	2985	2985	2985	2985	0
112	20240423	191400	86546750	2985	2985	2985	2985	0
113	20240423	191300	86546750	2985	2985	2985	2985	0
114	20240423	191200	86546750	2985	2985	2985	2985	0
115	20240423	191100	86546750	2985	2985	2985	2985	0
116	20240423	191000	86546750	2985	2985	2985	2985	0
117	20240423	190900	86546750	2985	2985	2985	2985	0
118	20240423	190800	86546750	2985	2985	2985	2985	0
119	20240423	190700	86546750	2985	2985	2985	2985	0
120	20240423	190600	86546750	2985	2985	2985	2985	0
121	20240423	190500	86546750	2985	2985	2985	2985	0
122	20240423	190400	86546750	2985	2985	2985	2985	211
123	20240423	190300	86546750	2985	2985	2985	2985	0
124	20240423	190200	86546750	2985	2985	2985	2985	0
125	20240423	190100	86546750	2985	2985	2985	2985	0
126	20240423	190000	86546750	2985	2985	2985	2985	0
127	20240423	185900	86546750	2985	2985	2985	2985	0
128	20240423	185800	86546750	2985	2985	2985	2985	0
129	20240423	185700	86546750	2985	2985	2985	2985	0
130	20240423	185600	86546750	2985	2985	2985	2985	0
131	20240423	185500	86546750	2985	2985	2985	2985	0
132	20240423	185400	86546750	2985	2985	2985	2985	0
133	20240423	185300	86546750	2985	2985	2985	2985	0
134	20240423	185200	86546750	2985	2985	2985	2985	0
135	20240423	185100	86546750	2985	2985	2985	2985	0
136	20240423	185000	86546750	2985	2985	2985	2985	0
137	20240423	184900	86546750	2985	2985	2985	2985	0
138	20240423	184800	86546750	2985	2985	2985	2985	0
139	20240423	184700	86546750	2985	2985	2985	2985	0
140	20240423	184600	86546750	2985	2985	2985	2985	0
141	20240423	184500	86546750	2985	2985	2985	2985	0
142	20240423	184400	86546750	2985	2985	2985	2985	0
143	20240423	184300	86546750	2985	2985	2985	2985	0
144	20240423	184200	86546750	2985	2985	2985	2985	0
145	20240423	184100	86546750	2985	2985	2985	2985	0
146	20240423	184000	86546750	2985	2985	2985	2985	0
147	20240423	183900	86546750	2985	2985	2985	2985	0
148	20240423	183800	86546750	2985	2985	2985	2985	0
149	20240423	183700	86546750	2985	2985	2985	2985	0
150	20240423	183600	86546750	2985	2985	2985	2985	0
151	20240423	183500	86546750	2985	2985	2985	2985	0
152	20240423	183400	86546750	2985	2985	2985	2985	211
153	20240423	183300	86546750	2985	2985	2985	2985	0
154	20240423	183200	86546750	2985	2985	2985	2985	0
155	20240423	183100	86546750	2985	2985	2985	2985	0
156	20240423	183000	86546750	2985	2985	2985	2985	0
157	20240423	182900	86546750	2985	2985	2985	2985	0
158	20240423	182800	86546750	2985	2985	2985	2985	0
159	20240423	182700	86546750	2985	2985	2985	2985	0
160	20240423	182600	86546750	2985	2985	2985	2985	0
161	20240423	182500	86546750	2985	2985	2985	2985	0
162	20240423	182400	86546750	2985	2985	2985	2985	0
163	20240423	182300	86546750	2985	2985	2985	2985	0
164	20240423	182200	86546750	2985	2985	2985	2985	0
165	20240423	182100	86546750	2985	2985	2985	2985	0
166	20240423	182000	86546750	2985	2985	2985	2985	0
167	20240423	181900	86546750	2985	2985	2985	2985	0
168	20240423	181800	86546750	2985	2985	2985	2985	0
169	20240423	181700	86546750	2985	2985	2985	2985	0
170	20240423	181600	86546750	2985	2985	2985	2985	0
171	20240423	181500	86546750	2985	2985	2985	2985	0
172	20240423	181400	86546750	2985	2985	2985	2985	0
173	20240423	181300	86546750	2985	2985	2985	2985	0
174	20240423	181200	86546750	2985	2985	2985	2985	0
175	20240423	181100	86546750	2985	2985	2985	2985	0
176	20240423	181000	86546750	2985	2985	2985	2985	0
177	20240423	180900	86546750	2985	2985	2985	2985	0
178	20240423	180800	86546750	2985	2985	2985	2985	0
179	20240423	180700	86546750	2985	2985	2985	2985	0
180	20240423	180600	86546750	2985	2985	2985	2985	0
181	20240423	180500	86546750	2985	2985	2985	2985	0
182	20240423	180400	86546750	2985	2985	2985	2985	211
183	20240423	180300	86546750	2985	2985	2985	2985	0
184	20240423	180200	86546750	2985	2985	2985	2985	0
185	20240423	180100	86546750	2985	2985	2985	2985	0
186	20240423	180000	86546750	2985	2985	2985	2985	0
187	20240423	175900	86546750	2985	2985	2985	2985	0
188	20240423	175800	86546750	2985	2985	2985	2985	0
189	20240423	175700	86546750	2985	2985	2985	2985	0
190	20240423	175600	86546750	2985	2985	2985	2985	0
191	20240423	175500	86546750	2985	2985	2985	2985	0
192	20240423	175400	86546750	2985	2985	2985	2985	0
193	20240423	175300	86546750	2985	2985	2985	2985	0
194	20240423	175200	86546750	2985	2985	2985	2985	0
195	20240423	175100	86546750	2985	2985	2985	2985	0
196	20240423	175000	86546750	2985	2985	2985	2985	0
197	20240423	174900	86546750	2985	2985	2985	2985	0
198	20240423	174800	86546750	2985	2985	2985	2985	0
199	20240423	174700	86546750	2985	2985	2985	2985	0
200	20240423	174600	86546750	2985	2985	2985	2985	0
201	20240423	174500	86546750	2985	2985	2985	2985	0
202	20240423	174400	86546750	2985	2985	2985	2985	0
203	20240423	174300	86546750	2985	2985	2985	2985	0
204	20240423	174200	86546750	2985	2985	2985	2985	0
205	20240423	174100	86546750	2985	2985	2985	2985	0
206	20240423	174000	86546750	2985	2985	2985	2985	0
207	20240423	173900	86546750	2985	2985	2985	2985	0
208	20240423	173800	86546750	2985	2985	2985	2985	0
209	20240423	173700	86546750	2985	2985	2985	2985	0
210	20240423	173600	86546750	2985	2985	2985	2985	0
211	20240423	173500	86546750	2985	2985	2985	2985	0
212	20240423	173400	86546750	2985	2985	2985	2985	211
213	20240423	173300	86546750	2985	2985	2985	2985	0
214	20240423	173200	86546750	2985	2985	2985	2985	0
215	20240423	173100	86546750	2985	2985	2985	2985	0
216	20240423	173000	86546750	2985	2985	2985	2985	0
217	20240423	172900	86546750	2985	2985	2985	2985	0
218	20240423	172800	86546750	2985	2985	2985	2985	0
219	20240423	172700	86546750	2985	2985	2985	2985	0
220	20240423	172600	86546750	2985	2985	2985	2985	0
221	20240423	172500	86546750	2985	2985	2985	2985	0
222	20240423	172400	86546750	2985	2985	2985	2985	0
223	20240423	172300	86546750	2985	2985	2985	2985	0
224	20240423	172200	86546750	2985	2985	2985	2985	0
225	20240423	172100	86546750	2985	2985	2985	2985	0
226	20240423	172000	86546750	2985	2985	2985	2985	0
227	20240423	171900	86546750	2985	2985	2985	2985	0
228	20240423	171800	86546750	2985	2985	2985	2985	0
229	20240423	171700	86546750	2985	2985	2985	2985	0
230	20240423	171600	86546750	2985	2985	2985	2985	0
231	20240423	171500	86546750	2985	2985	2985	2985	0
232	20240423	171400	86546750	2985	2985	2985	2985	0
233	20240423	171300	86546750	2985	2985	2985	2985	0
234	20240423	171200	86546750	2985	2985	2985	2985	0
235	20240423	171100	86546750	2985	2985	2985	2985	0
236	20240423	171000	86546750	2985	2985	2985	2985	0
237	20240423	170900	86546750	2985	2985	2985	2985	0
238	20240423	170800	86546750	2985	2985	2985	2985	0
239	20240423	170700	86546750	2985	2985	2985	2985	0
240	20240423	170600	86546750	2985	2985	2985	2985	0
241	20240423	170500	86546750	2985	2985	2985	2985	0
242	20240423	170400	86546750	2985	2985	2985	2985	211
243	20240423	170300	86546750	2985	2985	2985	2985	0
244	20240423	170200	86546750	2985	2985	2985	2985	0
245	20240423	170100	86546750	2985	2985	2985	2985	0
246	20240423	170000	86546750	2985	2985	2985	2985	0
247	20240423	165900	86546750	2985	2985	2985	2985	0
248	20240423	165800	86546750	2985	2985	2985	2985	0
249	20240423	165700	86546750	2985	2985	2985	2985	0
250	20240423	165600	86546750	2985	2985	2985	2985	0
251	20240423	165500	86546750	2985	2985	2985	2985	0
252	20240423	165400	86546750	2985	2985	2985	2985	0
253	20240423	165300	86546750	2985	2985	2985	2985	0
254	20240423	165200	86546750	2985	2985	2985	2985	0
255	20240423	165100	86546750	2985	2985	2985	2985	0
256	20240423	165000	86546750	2985	2985	2985	2985	0
257	20240423	164900	86546750	2985	2985	2985	2985	0
258	20240423	164800	86546750	2985	2985	2985	2985	0
259	20240423	164700	86546750	2985	2985	2985	2985	0
260	20240423	164600	86546750	2985	2985	2985	2985	0
261	20240423	164500	86546750	2985	2985	2985	2985	0
262	20240423	164400	86546750	2985	2985	2985	2985	0
263	20240423	164300	86546750	2985	2985	2985	2985	0
264	20240423	164200	86546750	2985	2985	2985	2985	0
265	20240423	164100	86546750	2985	2985	2985	2985	0
266	20240423	164000	86546750	2985	2985	2985	2985	0
267	20240423	163900	86546750	2985	2985	2985	2985	0
268	20240423	163800	86546750	2985	2985	2985	2985	0
269	20240423	163700	86546750	2985	2985	2985	2985	0
270	20240423	163600	86546750	2985	2985	2985	2985	0
271	20240423	163500	86546750	2985	2985	2985	2985	0
272	20240423	163400	86546750	2985	2985	2985	2985	211
273	20240423	163300	86546750	2985	2985	2985	2985	0
274	20240423	163200	86546750	2985	2985	2985	2985	0
275	20240423	163100	86546750	2985	2985	2985	2985	0
276	20240423	163000	86546750	2985	2985	2985	2985	0
277	20240423	162900	86546750	2985	2985	2985	2985	0
278	20240423	162800	86546750	2985	2985	2985	2985	0
279	20240423	162700	86546750	2985	2985	2985	2985	0
280	20240423	162600	86546750	2985	2985	2985	2985	0
281	20240423	162500	86546750	2985	2985	2985	2985	0
282	20240423	162400	86546750	2985	2985	2985	2985	0
283	20240423	162300	86546750	2985	2985	2985	2985	0
284	20240423	162200	86546750	2985	2985	2985	2985	0
285	20240423	162100	86546750	2985	2985	2985	2985	0
286	20240423	162000	86546750	2985	2985	2985	2985	0
287	20240423	161900	86546750	2985	2985	2985	2985	0
288	20240423	161800	86546750	2985	2985	2985	2985	0
289	20240423	161700	86546750	2985	2985	2985	2985	0
290	20240423	161600	86546750	2985	2985	2985	2985	0
291	20240423	161500	86546750	2985	2985	2985	2985	0
292	20240423	161400	86546750	2985	2985	2985	2985	0
293	20240423	161300	86546750	2985	2985	2985	2985	0
294	20240423	161200	86546750	2985	2985	2985	2985	0
295	20240423	161100	86546750	2985	2985	2985	2985	0
296	20240423	161000	86546750	2985	2985	2985	2985	0
297	20240423	160900	86546750	2985	2985	2985	2985	0
298	20240423	160800	86546750	2985	2985	2985	2985	0
299	20240423	160700	86546750	2985	2985	2985	2985	0
300	20240423	160600	86546750	2985	2985	2985	2985	0
301	20240423	160500	86546750	2985	2985	2985	2985	0
302	20240423	160400	86546750	2985	2985	2985	2985	211
303	20240423	160300	86546750	2985	2985	2985	2985	0
304	20240423	160200	86546750	2985	2985	2985	2985	0
305	20240423	160100	86546750	2985	2985	2985	2985	0
306	20240423	160000	86546750	2985	2985	2985	2985	0
307	20240423	155900	86546750	2985	2985	2985	2985	0
308	20240423	155800	86546750	2985	2985	2985	2985	0
309	20240423	155700	86546750	2985	2985	2985	2985	0
310	20240423	155600	86546750	2985	2985	2985	2985	0
311	20240423	155500	86546750	2985	2985	2985	2985	0
312	20240423	155400	86546750	2985	2985	2985	2985	0
313	20240423	155300	86546750	2985	2985	2985	2985	0
314	20240423	155200	86546750	2985	2985	2985	2985	0
315	20240423	155100	86546750	2985	2985	2985	2985	0
316	20240423	155000	86546750	2985	2985	2985	2985	0
317	20240423	154900	86546750	2985	2985	2985	2985	0
318	20240423	154800	86546750	2985	2985	2985	2985	0
319	20240423	154700	86546750	2985	2985	2985	2985	0
320	20240423	154600	86546750	2985	2985	2985	2985	0
321	20240423	154500	86546750	2985	2985	2985	2985	0
322	20240423	154400	86546750	2985	2985	2985	2985	0
323	20240423	154300	86546750	2985	2985	2985	2985	0
324	20240423	154200	86546750	2985	2985	2985	2985	0
325	20240423	154100	86546750	2985	2985	2985	2985	0
326	20240423	154000	86546750	2985	2985	2985	2985	0
327	20240423	153900	86546750	2985	2985	2985	2985	0
328	20240423	153800	86546750	2985	2985	2985	2985	0
329	20240423	153700	86546750	2985	2985	2985	2985	0
330	20240423	153600	86546750	2985	2985	2985	2985	0
331	20240423	153500	86546750	2985	2985	2985	2985	0
332	20240423	153400	86546750	2985	2985	2985	2985	211
333	20240423	153300	86546750	2985	2985	2985	2985	0
334	20240423	153200	86546750	2985	2985	2985	2985	0
335	20240423	153100	86546750	2985	2985	2985	2985	0
336	20240423	153000	86546750	2985	2985	2985	2985	211
337	20240423	152900	85916915	2975	2975	2975	2975	0
338	20240423	152800	85916915	2975	2975	2975	2975	0
339	20240423	152700	85916915	2975	2975	2975	2975	0
340	20240423	152600	85916915	2975	2975	2975	2975	0
341	20240423	152500	85916915	2975	2975	2975	2975	0
342	20240423	152400	85916915	2975	2975	2975	2975	0
343	20240423	152300	85916915	2975	2975	2975	2975	0
344	20240423	152200	85916915	2975	2975	2975	2975	0
345	20240423	152100	85916915	2975	2975	2975	2975	0
346	20240423	152000	85916915	2975	2975	2975	2975	0
347	20240423	151900	85916915	2975	2990	2990	2975	113
348	20240423	151800	85580245	2990	2980	2990	2975	3001
349	20240423	151700	76639720	2990	2990	2990	2990	0
350	20240423	151600	76639720	2990	2990	2990	2990	26
351	20240423	151500	76561980	2980	2980	2980	2980	64
352	20240423	151400	76371260	2985	2985	2985	2985	336
353	20240423	151300	75368300	2990	2990	2990	2990	1
354	20240423	151200	75365310	2985	2985	2985	2985	3
355	20240423	151100	75356355	2995	2995	2995	2995	0
356	20240423	151000	75356355	2995	2995	2995	2995	0
357	20240423	150900	75356355	2995	2995	2995	2995	5
358	20240423	150800	75341380	2995	2995	2995	2995	0
359	20240423	150700	75341380	2995	2995	2995	2995	1
360	20240423	150600	75338385	2985	2985	2985	2985	0
361	20240423	150500	75338385	2985	2985	2985	2985	0
362	20240423	150400	75338385	2985	2985	2985	2985	0
363	20240423	150300	75338385	2985	2985	2985	2985	5
364	20240423	150200	75323460	2990	2990	2990	2990	0
365	20240423	150100	75323460	2990	2990	2990	2990	0
366	20240423	150000	75323460	2990	2990	2990	2990	0
367	20240423	145900	75323460	2990	2990	2990	2990	0
368	20240423	145800	75323460	2990	2990	2990	2990	43
369	20240423	145700	75194890	2990	2990	2990	2990	0
370	20240423	145600	75194890	2990	2990	2990	2990	287
371	20240423	145500	74336760	2995	2995	2995	2995	0
372	20240423	145400	74336760	2995	2995	2995	2995	0
373	20240423	145300	74336760	2995	2995	2995	2995	134
374	20240423	145200	73935430	2995	2995	2995	2995	0
375	20240423	145100	73935430	2995	2995	2995	2995	2
376	20240423	145000	73929440	2985	2985	2985	2985	0
377	20240423	144900	73929440	2985	2985	2985	2985	0
378	20240423	144800	73929440	2985	2985	2985	2985	0
379	20240423	144700	73929440	2985	2985	2985	2985	0
380	20240423	144600	73929440	2985	2985	2985	2985	0
381	20240423	144500	73929440	2985	2985	2985	2985	0
382	20240423	144400	73929440	2985	2985	2985	2985	0
383	20240423	144300	73929440	2985	2985	2985	2985	0
384	20240423	144200	73929440	2985	2985	2985	2985	0
385	20240423	144100	73929440	2985	2985	2985	2985	0
386	20240423	144000	73929440	2985	2985	2985	2985	0
387	20240423	143900	73929440	2985	2985	2985	2985	705
388	20240423	143800	71825015	2985	2985	2985	2985	0
389	20240423	143700	71825015	2985	2985	2985	2985	0
390	20240423	143600	71825015	2985	2985	2985	2985	0
391	20240423	143500	71825015	2985	2985	2985	2985	0
392	20240423	143400	71825015	2985	2985	2985	2985	10
393	20240423	143300	71795165	2985	2985	2985	2985	0
394	20240423	143200	71795165	2985	2985	2985	2985	0
395	20240423	143100	71795165	2985	2985	2985	2985	0
396	20240423	143000	71795165	2985	2985	2985	2985	0
397	20240423	142900	71795165	2985	2985	2985	2985	0
398	20240423	142800	71795165	2985	2985	2985	2985	6
399	20240423	142700	71777255	2980	2980	2980	2980	0
400	20240423	142600	71777255	2980	2980	2980	2980	0
401	20240423	142500	71777255	2980	2985	2985	2980	277
402	20240423	142400	70950440	2985	2990	2990	2985	489
403	20240423	142300	69490770	2985	2985	2985	2985	0
404	20240423	142200	69490770	2985	2985	2985	2985	0
405	20240423	142100	69490770	2985	2985	2985	2985	0
406	20240423	142000	69490770	2985	2985	2985	2985	0
407	20240423	141900	69490770	2985	2985	2985	2985	0
408	20240423	141800	69490770	2985	2985	2985	2985	0
409	20240423	141700	69490770	2985	2985	2985	2985	0
410	20240423	141600	69490770	2985	2985	2985	2985	0
411	20240423	141500	69490770	2985	2985	2985	2985	0
412	20240423	141400	69490770	2985	2985	2985	2985	0
413	20240423	141300	69490770	2985	2985	2985	2985	0
414	20240423	141200	69490770	2985	2985	2985	2985	52
415	20240423	141100	69335550	2995	2995	2995	2995	0
416	20240423	141000	69335550	2995	2985	2995	2985	3
417	20240423	140900	69326585	2985	2985	2985	2985	0
418	20240423	140800	69326585	2985	2985	2985	2985	0
419	20240423	140700	69326585	2985	2985	2985	2985	0
420	20240423	140600	69326585	2985	2985	2985	2985	0
421	20240423	140500	69326585	2985	2985	2985	2985	0
422	20240423	140400	69326585	2985	2985	2985	2985	0
423	20240423	140300	69326585	2985	2985	2985	2985	0
424	20240423	140200	69326585	2985	2985	2985	2985	0
425	20240423	140100	69326585	2985	2985	2985	2985	0
426	20240423	140000	69326585	2985	2985	2985	2985	0
427	20240423	135900	69326585	2985	2985	2985	2985	0
428	20240423	135800	69326585	2985	2985	2985	2985	0
429	20240423	135700	69326585	2985	2985	2985	2985	0
430	20240423	135600	69326585	2985	2985	2985	2985	0
431	20240423	135500	69326585	2985	2985	2985	2985	0
432	20240423	135400	69326585	2985	2985	2985	2985	0
433	20240423	135300	69326585	2985	2985	2985	2985	300
434	20240423	135200	68431085	2995	2995	2995	2995	0
435	20240423	135100	68431085	2995	2995	2995	2995	0
436	20240423	135000	68431085	2995	2995	2995	2995	0
437	20240423	134900	68431085	2995	2995	2995	2995	1
438	20240423	134800	68428090	2985	2985	2985	2985	0
439	20240423	134700	68428090	2985	2985	2985	2985	0
440	20240423	134600	68428090	2985	2985	2985	2985	0
441	20240423	134500	68428090	2985	2985	2985	2985	0
442	20240423	134400	68428090	2985	2985	2985	2985	10
443	20240423	134300	68398240	2985	2985	2985	2985	0
444	20240423	134200	68398240	2985	2985	2985	2985	0
445	20240423	134100	68398240	2985	2985	2985	2985	200
446	20240423	134000	67801240	2985	2985	2985	2985	0
447	20240423	133900	67801240	2985	2995	2995	2985	52
448	20240423	133800	67645520	2985	2985	2985	2985	2
449	20240423	133700	67639550	2995	2995	2995	2995	0
450	20240423	133600	67639550	2995	2995	2995	2995	0
451	20240423	133500	67639550	2995	2995	2995	2995	0
452	20240423	133400	67639550	2995	2995	2995	2995	0
453	20240423	133300	67639550	2995	2995	2995	2995	50
454	20240423	133200	67489800	2995	2995	2995	2995	0
455	20240423	133100	67489800	2995	2995	2995	2995	0
456	20240423	133000	67489800	2995	2995	2995	2995	0
457	20240423	132900	67489800	2995	2995	2995	2995	0
458	20240423	132800	67489800	2995	2995	2995	2995	0
459	20240423	132700	67489800	2995	2995	2995	2995	1
460	20240423	132600	67486805	2985	2985	2985	2985	0
461	20240423	132500	67486805	2985	2985	2985	2985	0
462	20240423	132400	67486805	2985	2995	2995	2985	911
463	20240423	132300	64765700	2990	2990	2990	2990	23
464	20240423	132200	64696930	2995	2995	2995	2995	0
465	20240423	132100	64696930	2995	2995	2995	2995	0
466	20240423	132000	64696930	2995	3000	3000	2995	8
467	20240423	131900	64672965	2995	2995	2995	2995	0
468	20240423	131800	64672965	2995	2995	2995	2995	300
469	20240423	131700	63774465	3000	3000	3000	3000	0
470	20240423	131600	63774465	3000	3000	3000	3000	0
471	20240423	131500	63774465	3000	3000	3000	3000	0
472	20240423	131400	63774465	3000	3000	3000	3000	0
473	20240423	131300	63774465	3000	3000	3000	3000	0
474	20240423	131200	63774465	3000	3000	3000	3000	0
475	20240423	131100	63774465	3000	3000	3000	3000	0
476	20240423	131000	63774465	3000	3000	3000	3000	0
477	20240423	130900	63774465	3000	3000	3000	3000	0
478	20240423	130800	63774465	3000	3000	3000	3000	0
479	20240423	130700	63774465	3000	3000	3000	3000	0
480	20240423	130600	63774465	3000	3000	3000	3000	0
481	20240423	130500	63774465	3000	3000	3000	3000	125
482	20240423	130400	63399465	3000	3000	3000	3000	0
483	20240423	130300	63399465	3000	3000	3000	3000	0
484	20240423	130200	63399465	3000	3000	3000	3000	0
485	20240423	130100	63399465	3000	3000	3000	3000	0
486	20240423	130000	63399465	3000	3000	3000	3000	1
487	20240423	125900	63396465	2990	2990	2990	2990	0
488	20240423	125800	63396465	2990	2990	2990	2990	0
489	20240423	125700	63396465	2990	2990	2990	2990	0
490	20240423	125600	63396465	2990	2990	2990	2990	0
491	20240423	125500	63396465	2990	2990	2990	2990	0
492	20240423	125400	63396465	2990	2990	2990	2990	0
493	20240423	125300	63396465	2990	2990	2990	2990	0
494	20240423	125200	63396465	2990	2990	2990	2990	0
495	20240423	125100	63396465	2990	2990	2990	2990	0
496	20240423	125000	63396465	2990	2990	2990	2990	0
497	20240423	124900	63396465	2990	2990	2990	2990	0
498	20240423	124800	63396465	2990	2990	2990	2990	0
499	20240423	124700	63396465	2990	2990	2990	2990	0
500	20240423	124600	63396465	2990	2990	2990	2990	587
501	20240423	124500	61641335	2990	2990	2990	2990	0
502	20240423	124400	61641335	2990	2990	2990	2990	0
503	20240423	124300	61641335	2990	2990	2990	2990	460
504	20240423	124200	60265935	2995	3000	3000	2995	19
505	20240423	124100	60208940	3010	3010	3010	3010	30
506	20240423	124000	60118640	3010	3010	3010	3010	0
507	20240423	123900	60118640	3010	3010	3010	3010	0
508	20240423	123800	60118640	3010	3010	3010	3010	0
509	20240423	123700	60118640	3010	3010	3010	3010	0
510	20240423	123600	60118640	3010	3010	3010	3010	0
511	20240423	123500	60118640	3010	3010	3010	3010	0
512	20240423	123400	60118640	3010	3010	3010	3010	0
513	20240423	123300	60118640	3010	3010	3010	3010	0
514	20240423	123200	60118640	3010	3010	3010	3010	0
515	20240423	123100	60118640	3010	3010	3010	3010	0
516	20240423	123000	60118640	3010	3010	3010	3010	1
517	20240423	122900	60115630	2995	3000	3000	2995	359
518	20240423	122800	59040275	3000	3005	3005	3000	641
519	20240423	122700	57117070	3005	3005	3005	3005	0
520	20240423	122600	57117070	3005	3005	3005	3005	0
521	20240423	122500	57117070	3005	3005	3005	3005	0
522	20240423	122400	57117070	3005	3005	3005	3005	60
523	20240423	122300	56936770	3005	3005	3005	3005	0
524	20240423	122200	56936770	3005	3005	3005	3005	37
525	20240423	122100	56825585	3005	3005	3005	3005	0
526	20240423	122000	56825585	3005	3005	3005	3005	0
527	20240423	121900	56825585	3005	3005	3005	3005	0
528	20240423	121800	56825585	3005	3005	3005	3005	148
529	20240423	121700	56380845	3005	3005	3005	3005	0
530	20240423	121600	56380845	3005	3005	3005	3005	0
531	20240423	121500	56380845	3005	3005	3005	3005	0
532	20240423	121400	56380845	3005	3005	3005	3005	0
533	20240423	121300	56380845	3005	3005	3005	3005	0
534	20240423	121200	56380845	3005	3005	3005	3005	0
535	20240423	121100	56380845	3005	3005	3005	3005	0
536	20240423	121000	56380845	3005	3005	3005	3005	1
537	20240423	120900	56377840	3000	3000	3000	3000	1111
538	20240423	120800	53044840	3005	3005	3005	3005	0
539	20240423	120700	53044840	3005	3005	3005	3005	0
540	20240423	120600	53044840	3005	3005	3005	3005	0
541	20240423	120500	53044840	3005	3005	3005	3005	0
542	20240423	120400	53044840	3005	3005	3005	3005	0
543	20240423	120300	53044840	3005	3005	3005	3005	0
544	20240423	120200	53044840	3005	3005	3005	3005	0
545	20240423	120100	53044840	3005	3005	3005	3005	0
546	20240423	120000	53044840	3005	3005	3005	3005	1
547	20240423	115900	53041835	2990	2990	2990	2990	0
548	20240423	115800	53041835	2990	2990	2990	2990	5
549	20240423	115700	53026885	2990	2990	2990	2990	0
550	20240423	115600	53026885	2990	2990	2990	2990	0
551	20240423	115500	53026885	2990	2990	2990	2990	143
552	20240423	115400	52599315	3010	3010	3010	3010	0
553	20240423	115300	52599315	3010	3010	3010	3010	0
554	20240423	115200	52599315	3010	3010	3010	3010	0
555	20240423	115100	52599315	3010	3010	3010	3010	0
556	20240423	115000	52599315	3010	3010	3010	3010	0
557	20240423	114900	52599315	3010	3010	3010	3010	0
558	20240423	114800	52599315	3010	3010	3010	3010	0
559	20240423	114700	52599315	3010	3010	3010	3010	0
560	20240423	114600	52599315	3010	3010	3010	3010	0
561	20240423	114500	52599315	3010	3010	3010	3010	0
562	20240423	114400	52599315	3010	3010	3010	3010	0
563	20240423	114300	52599315	3010	3010	3010	3010	0
564	20240423	114200	52599315	3010	3010	3010	3010	0
565	20240423	114100	52599315	3010	3010	3010	3010	0
566	20240423	114000	52599315	3010	3010	3010	3010	0
567	20240423	113900	52599315	3010	3010	3010	3010	0
568	20240423	113800	52599315	3010	3010	3010	3010	0
569	20240423	113700	52599315	3010	2990	3010	2990	359
570	20240423	113600	51525865	3010	3010	3010	3010	0
571	20240423	113500	51525865	3010	3010	3010	3010	0
572	20240423	113400	51525865	3010	3010	3010	3010	0
573	20240423	113300	51525865	3010	3010	3010	3010	0
574	20240423	113200	51525865	3010	3010	3010	3010	0
575	20240423	113100	51525865	3010	3010	3010	3010	1
576	20240423	113000	51522855	2995	2995	2995	2995	0
577	20240423	112900	51522855	2995	2995	2995	2995	13
578	20240423	112800	51483920	2995	2995	2995	2995	20
579	20240423	112700	51424020	2995	2995	2995	2995	0
580	20240423	112600	51424020	2995	2995	2995	2995	1500
581	20240423	112500	46931520	2995	2995	2995	2995	0
582	20240423	112400	46931520	2995	2995	2995	2995	50
583	20240423	112300	46781770	2995	2995	2995	2995	0
584	20240423	112200	46781770	2995	2995	2995	2995	0
585	20240423	112100	46781770	2995	2995	2995	2995	0
586	20240423	112000	46781770	2995	2995	2995	2995	0
587	20240423	111900	46781770	2995	3000	3000	2995	500
588	20240423	111800	45283200	3010	3010	3010	3010	0
589	20240423	111700	45283200	3010	3010	3010	3010	0
590	20240423	111600	45283200	3010	3010	3010	3010	20
591	20240423	111500	45223000	3015	3015	3015	3015	0
592	20240423	111400	45223000	3015	3015	3015	3015	0
593	20240423	111300	45223000	3015	3015	3015	3015	0
594	20240423	111200	45223000	3015	3015	3015	3015	2
595	20240423	111100	45216970	3015	3015	3015	3015	0
596	20240423	111000	45216970	3015	3015	3015	3015	0
597	20240423	110900	45216970	3015	3015	3015	3015	0
598	20240423	110800	45216970	3015	3015	3015	3015	1
599	20240423	110700	45213955	2995	2995	2995	2995	3
600	20240423	110600	45204970	2990	2990	2990	2990	0
601	20240423	110500	45204970	2990	2990	2990	2990	0
602	20240423	110400	45204970	2990	2990	2990	2990	0
603	20240423	110300	45204970	2990	2990	2990	2990	0
604	20240423	110200	45204970	2990	2990	2990	2990	9
605	20240423	110100	45178060	3015	3015	3015	3015	0
606	20240423	110000	45178060	3015	3015	3015	3015	0
607	20240423	105900	45178060	3015	3015	3015	3015	1
608	20240423	105800	45175045	3010	3010	3010	3010	33
609	20240423	105700	45075715	2990	2990	2990	2990	1
610	20240423	105600	45072725	3015	3015	3015	3015	0
611	20240423	105500	45072725	3015	3015	3015	3015	37
612	20240423	105400	44961170	3015	3015	3015	3015	59
613	20240423	105300	44783285	3015	3010	3015	3010	66
614	20240423	105200	44584590	3010	3010	3010	2995	2952
615	20240423	105100	35743035	3000	3000	3000	3000	0
616	20240423	105000	35743035	3000	3000	3000	3000	0
617	20240423	104900	35743035	3000	3015	3015	3000	394
618	20240423	104800	34560930	3015	3015	3015	3015	0
619	20240423	104700	34560930	3015	3015	3015	3015	0
620	20240423	104600	34560930	3015	3015	3015	3015	0
621	20240423	104500	34560930	3015	3005	3015	3005	251
622	20240423	104400	33806665	3015	3015	3015	3015	0
623	20240423	104300	33806665	3015	3015	3015	3015	0
624	20240423	104200	33806665	3015	3015	3015	3015	0
625	20240423	104100	33806665	3015	3015	3015	3015	0
626	20240423	104000	33806665	3015	3015	3015	3015	0
627	20240423	103900	33806665	3015	3015	3015	3015	0
628	20240423	103800	33806665	3015	3015	3015	3015	0
629	20240423	103700	33806665	3015	3015	3015	3015	0
630	20240423	103600	33806665	3015	3015	3015	3015	0
631	20240423	103500	33806665	3015	3015	3015	3015	0
632	20240423	103400	33806665	3015	3015	3015	3015	0
633	20240423	103300	33806665	3015	3005	3015	3005	90
634	20240423	103200	33536120	3000	3000	3000	3000	31
635	20240423	103100	33443120	3020	3020	3020	3020	0
636	20240423	103000	33443120	3020	3020	3020	3020	289
637	20240423	102900	32570340	3010	3010	3015	3010	4100
638	20240423	102800	20219340	3010	3010	3010	3010	0
639	20240423	102700	20219340	3010	3010	3010	3010	0
640	20240423	102600	20219340	3010	3010	3010	3010	0
641	20240423	102500	20219340	3010	3010	3010	3010	0
642	20240423	102400	20219340	3010	3010	3010	3010	50
643	20240423	102300	20068840	3000	3000	3000	3000	100
644	20240423	102200	19768840	3000	3000	3000	3000	0
645	20240423	102100	19768840	3000	3000	3000	3000	0
646	20240423	102000	19768840	3000	3000	3000	3000	0
647	20240423	101900	19768840	3000	3000	3000	3000	0
648	20240423	101800	19768840	3000	3000	3000	3000	0
649	20240423	101700	19768840	3000	3000	3000	3000	0
650	20240423	101600	19768840	3000	3000	3000	3000	3
651	20240423	101500	19759840	3010	3010	3010	3010	0
652	20240423	101400	19759840	3010	3010	3010	3010	0
653	20240423	101300	19759840	3010	3010	3010	3010	0
654	20240423	101200	19759840	3010	3010	3010	3010	66
655	20240423	101100	19561180	3010	3010	3010	3010	1
656	20240423	101000	19558170	3000	3000	3000	3000	0
657	20240423	100900	19558170	3000	3000	3000	3000	108
658	20240423	100800	19234170	3000	3000	3000	3000	0
659	20240423	100700	19234170	3000	3005	3005	3000	262
660	20240423	100600	18448160	3010	3010	3010	3010	1
661	20240423	100500	18445150	3005	3005	3005	3005	3
662	20240423	100400	18436135	3010	3010	3010	3010	0
663	20240423	100300	18436135	3010	3010	3010	3010	0
664	20240423	100200	18436135	3010	3010	3010	3010	500
665	20240423	100100	16931135	3010	3010	3010	3010	0
666	20240423	100000	16931135	3010	3010	3010	3010	0
667	20240423	095900	16931135	3010	3010	3010	3010	0
668	20240423	095800	16931135	3010	3010	3010	3010	18
669	20240423	095700	16876955	3010	3010	3010	3010	0
670	20240423	095600	16876955	3010	3010	3010	3010	1
671	20240423	095500	16873945	3000	3000	3000	3000	90
672	20240423	095400	16603945	3000	3000	3000	3000	0
673	20240423	095300	16603945	3000	3000	3000	3000	148
674	20240423	095200	16159945	3000	3000	3000	3000	135
675	20240423	095100	15754945	3000	3000	3000	3000	1
676	20240423	095000	15751945	3005	3005	3005	3005	0
677	20240423	094900	15751945	3005	3005	3005	3005	0
678	20240423	094800	15751945	3005	3005	3005	3005	89
679	20240423	094700	15484500	3005	3005	3005	3005	0
680	20240423	094600	15484500	3005	3005	3005	3005	11
681	20240423	094500	15451445	3005	3005	3005	3005	39
682	20240423	094400	15334250	3010	3010	3010	3010	0
683	20240423	094300	15334250	3010	3010	3010	3010	0
684	20240423	094200	15334250	3010	3010	3010	3010	0
685	20240423	094100	15334250	3010	3010	3010	3010	0
686	20240423	094000	15334250	3010	3010	3010	3010	0
687	20240423	093900	15334250	3010	3010	3010	3010	1
688	20240423	093800	15331240	2995	2995	2995	2995	0
689	20240423	093700	15331240	2995	2995	2995	2995	0
690	20240423	093600	15331240	2995	3000	3000	2995	600
691	20240423	093500	13534235	3010	3010	3010	3010	0
692	20240423	093400	13534235	3010	3010	3010	3010	0
693	20240423	093300	13534235	3010	3010	3010	3010	0
694	20240423	093200	13534235	3010	3010	3010	3010	0
695	20240423	093100	13534235	3010	3010	3010	3010	1
696	20240423	093000	13531225	2995	2995	2995	2995	27
697	20240423	092900	13450360	2995	2995	2995	2995	284
698	20240423	092800	12599780	2995	2995	2995	2990	127
699	20240423	092700	12219545	2995	2995	2995	2995	100
700	20240423	092600	11920045	2995	2995	2995	2995	15
701	20240423	092500	11875120	2995	3005	3005	2995	106
702	20240423	092400	11557340	3010	3010	3010	3010	0
703	20240423	092300	11557340	3010	3010	3010	3010	0
704	20240423	092200	11557340	3010	3015	3015	3010	5
705	20240423	092100	11542285	3010	3010	3010	3010	0
706	20240423	092000	11542285	3010	3010	3010	3010	2
707	20240423	091900	11536265	3020	3020	3020	3020	0
708	20240423	091800	11536265	3020	3020	3020	3020	280
709	20240423	091700	10690665	3020	3020	3020	3020	0
710	20240423	091600	10690665	3020	3020	3020	3020	0
711	20240423	091500	10690665	3020	3005	3020	2990	68
712	20240423	091400	10486175	3020	3020	3020	3020	0
713	20240423	091300	10486175	3020	3020	3020	3020	0
714	20240423	091200	10486175	3020	3020	3020	3020	0
715	20240423	091100	10486175	3020	3020	3020	3020	0
716	20240423	091000	10486175	3020	3005	3020	3005	551
717	20240423	090900	8830405	2980	2990	2990	2980	1007
718	20240423	090800	5829530	3000	3005	3005	3000	2
719	20240423	090700	5823525	3010	3020	3020	3010	4
720	20240423	090600	5811460	3025	2995	3025	2995	219
721	20240423	090500	5155525	2995	3000	3000	2995	688
722	20240423	090400	3092420	3025	3025	3025	3025	10
723	20240423	090300	3062170	3025	3025	3025	3025	0
724	20240423	090200	3062170	3025	2985	3025	2980	941
725	20240423	090100	216180	2980	2980	2980	2980	0
726	20240423	090000	216180	2980	2960	2980	2960	73