KissMeData/155660/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	202700	22490950	4150	4150	4150	4150	353
3	20240423	202600	22490950	4150	4150	4150	4150	0
4	20240423	202500	22490950	4150	4150	4150	4150	0
5	20240423	202400	22490950	4150	4150	4150	4150	0
6	20240423	202300	22490950	4150	4150	4150	4150	0
7	20240423	202200	22490950	4150	4150	4150	4150	0
8	20240423	202100	22490950	4150	4150	4150	4150	0
9	20240423	202000	22490950	4150	4150	4150	4150	0
10	20240423	201900	22490950	4150	4150	4150	4150	0
11	20240423	201800	22490950	4150	4150	4150	4150	0
12	20240423	201700	22490950	4150	4150	4150	4150	0
13	20240423	201600	22490950	4150	4150	4150	4150	0
14	20240423	201500	22490950	4150	4150	4150	4150	0
15	20240423	201400	22490950	4150	4150	4150	4150	0
16	20240423	201300	22490950	4150	4150	4150	4150	0
17	20240423	201200	22490950	4150	4150	4150	4150	0
18	20240423	201100	22490950	4150	4150	4150	4150	0
19	20240423	201000	22490950	4150	4150	4150	4150	0
20	20240423	200900	22490950	4150	4150	4150	4150	0
21	20240423	200800	22490950	4150	4150	4150	4150	0
22	20240423	200700	22490950	4150	4150	4150	4150	0
23	20240423	200600	22490950	4150	4150	4150	4150	0
24	20240423	200500	22490950	4150	4150	4150	4150	0
25	20240423	200400	22490950	4150	4150	4150	4150	0
26	20240423	200300	22490950	4150	4150	4150	4150	0
27	20240423	200200	22490950	4150	4150	4150	4150	0
28	20240423	200100	22490950	4150	4150	4150	4150	0
29	20240423	200000	22490950	4150	4150	4150	4150	0
30	20240423	195900	22490950	4150	4150	4150	4150	0
31	20240423	195800	22490950	4150	4150	4150	4150	0
32	20240423	195700	22490950	4150	4150	4150	4150	353
33	20240423	195600	22490950	4150	4150	4150	4150	0
34	20240423	195500	22490950	4150	4150	4150	4150	0
35	20240423	195400	22490950	4150	4150	4150	4150	0
36	20240423	195300	22490950	4150	4150	4150	4150	0
37	20240423	195200	22490950	4150	4150	4150	4150	0
38	20240423	195100	22490950	4150	4150	4150	4150	0
39	20240423	195000	22490950	4150	4150	4150	4150	0
40	20240423	194900	22490950	4150	4150	4150	4150	0
41	20240423	194800	22490950	4150	4150	4150	4150	0
42	20240423	194700	22490950	4150	4150	4150	4150	0
43	20240423	194600	22490950	4150	4150	4150	4150	0
44	20240423	194500	22490950	4150	4150	4150	4150	0
45	20240423	194400	22490950	4150	4150	4150	4150	0
46	20240423	194300	22490950	4150	4150	4150	4150	0
47	20240423	194200	22490950	4150	4150	4150	4150	0
48	20240423	194100	22490950	4150	4150	4150	4150	0
49	20240423	194000	22490950	4150	4150	4150	4150	0
50	20240423	193900	22490950	4150	4150	4150	4150	0
51	20240423	193800	22490950	4150	4150	4150	4150	0
52	20240423	193700	22490950	4150	4150	4150	4150	0
53	20240423	193600	22490950	4150	4150	4150	4150	0
54	20240423	193500	22490950	4150	4150	4150	4150	0
55	20240423	193400	22490950	4150	4150	4150	4150	0
56	20240423	193300	22490950	4150	4150	4150	4150	0
57	20240423	193200	22490950	4150	4150	4150	4150	0
58	20240423	193100	22490950	4150	4150	4150	4150	0
59	20240423	193000	22490950	4150	4150	4150	4150	0
60	20240423	192900	22490950	4150	4150	4150	4150	0
61	20240423	192800	22490950	4150	4150	4150	4150	0
62	20240423	192700	22490950	4150	4150	4150	4150	353
63	20240423	192600	22490950	4150	4150	4150	4150	0
64	20240423	192500	22490950	4150	4150	4150	4150	0
65	20240423	192400	22490950	4150	4150	4150	4150	0
66	20240423	192300	22490950	4150	4150	4150	4150	0
67	20240423	192200	22490950	4150	4150	4150	4150	0
68	20240423	192100	22490950	4150	4150	4150	4150	0
69	20240423	192000	22490950	4150	4150	4150	4150	0
70	20240423	191900	22490950	4150	4150	4150	4150	0
71	20240423	191800	22490950	4150	4150	4150	4150	0
72	20240423	191700	22490950	4150	4150	4150	4150	0
73	20240423	191600	22490950	4150	4150	4150	4150	0
74	20240423	191500	22490950	4150	4150	4150	4150	0
75	20240423	191400	22490950	4150	4150	4150	4150	0
76	20240423	191300	22490950	4150	4150	4150	4150	0
77	20240423	191200	22490950	4150	4150	4150	4150	0
78	20240423	191100	22490950	4150	4150	4150	4150	0
79	20240423	191000	22490950	4150	4150	4150	4150	0
80	20240423	190900	22490950	4150	4150	4150	4150	0
81	20240423	190800	22490950	4150	4150	4150	4150	0
82	20240423	190700	22490950	4150	4150	4150	4150	0
83	20240423	190600	22490950	4150	4150	4150	4150	0
84	20240423	190500	22490950	4150	4150	4150	4150	0
85	20240423	190400	22490950	4150	4150	4150	4150	0
86	20240423	190300	22490950	4150	4150	4150	4150	0
87	20240423	190200	22490950	4150	4150	4150	4150	0
88	20240423	190100	22490950	4150	4150	4150	4150	0
89	20240423	190000	22490950	4150	4150	4150	4150	0
90	20240423	185900	22490950	4150	4150	4150	4150	0
91	20240423	185800	22490950	4150	4150	4150	4150	0
92	20240423	185700	22490950	4150	4150	4150	4150	353
93	20240423	185600	22490950	4150	4150	4150	4150	0
94	20240423	185500	22490950	4150	4150	4150	4150	0
95	20240423	185400	22490950	4150	4150	4150	4150	0
96	20240423	185300	22490950	4150	4150	4150	4150	0
97	20240423	185200	22490950	4150	4150	4150	4150	0
98	20240423	185100	22490950	4150	4150	4150	4150	0
99	20240423	185000	22490950	4150	4150	4150	4150	0
100	20240423	184900	22490950	4150	4150	4150	4150	0
101	20240423	184800	22490950	4150	4150	4150	4150	0
102	20240423	184700	22490950	4150	4150	4150	4150	0
103	20240423	184600	22490950	4150	4150	4150	4150	0
104	20240423	184500	22490950	4150	4150	4150	4150	0
105	20240423	184400	22490950	4150	4150	4150	4150	0
106	20240423	184300	22490950	4150	4150	4150	4150	0
107	20240423	184200	22490950	4150	4150	4150	4150	0
108	20240423	184100	22490950	4150	4150	4150	4150	0
109	20240423	184000	22490950	4150	4150	4150	4150	0
110	20240423	183900	22490950	4150	4150	4150	4150	0
111	20240423	183800	22490950	4150	4150	4150	4150	0
112	20240423	183700	22490950	4150	4150	4150	4150	0
113	20240423	183600	22490950	4150	4150	4150	4150	0
114	20240423	183500	22490950	4150	4150	4150	4150	0
115	20240423	183400	22490950	4150	4150	4150	4150	0
116	20240423	183300	22490950	4150	4150	4150	4150	0
117	20240423	183200	22490950	4150	4150	4150	4150	0
118	20240423	183100	22490950	4150	4150	4150	4150	0
119	20240423	183000	22490950	4150	4150	4150	4150	0
120	20240423	182900	22490950	4150	4150	4150	4150	0
121	20240423	182800	22490950	4150	4150	4150	4150	0
122	20240423	182700	22490950	4150	4150	4150	4150	353
123	20240423	182600	22490950	4150	4150	4150	4150	0
124	20240423	182500	22490950	4150	4150	4150	4150	0
125	20240423	182400	22490950	4150	4150	4150	4150	0
126	20240423	182300	22490950	4150	4150	4150	4150	0
127	20240423	182200	22490950	4150	4150	4150	4150	0
128	20240423	182100	22490950	4150	4150	4150	4150	0
129	20240423	182000	22490950	4150	4150	4150	4150	0
130	20240423	181900	22490950	4150	4150	4150	4150	0
131	20240423	181800	22490950	4150	4150	4150	4150	0
132	20240423	181700	22490950	4150	4150	4150	4150	0
133	20240423	181600	22490950	4150	4150	4150	4150	0
134	20240423	181500	22490950	4150	4150	4150	4150	0
135	20240423	181400	22490950	4150	4150	4150	4150	0
136	20240423	181300	22490950	4150	4150	4150	4150	0
137	20240423	181200	22490950	4150	4150	4150	4150	0
138	20240423	181100	22490950	4150	4150	4150	4150	0
139	20240423	181000	22490950	4150	4150	4150	4150	0
140	20240423	180900	22490950	4150	4150	4150	4150	0
141	20240423	180800	22490950	4150	4150	4150	4150	0
142	20240423	180700	22490950	4150	4150	4150	4150	0
143	20240423	180600	22490950	4150	4150	4150	4150	0
144	20240423	180500	22490950	4150	4150	4150	4150	0
145	20240423	180400	22490950	4150	4150	4150	4150	0
146	20240423	180300	22490950	4150	4150	4150	4150	0
147	20240423	180200	22490950	4150	4150	4150	4150	0
148	20240423	180100	22490950	4150	4150	4150	4150	0
149	20240423	180000	22490950	4150	4150	4150	4150	0
150	20240423	175900	22490950	4150	4150	4150	4150	0
151	20240423	175800	22490950	4150	4150	4150	4150	0
152	20240423	175700	22490950	4150	4150	4150	4150	353
153	20240423	175600	22490950	4150	4150	4150	4150	0
154	20240423	175500	22490950	4150	4150	4150	4150	0
155	20240423	175400	22490950	4150	4150	4150	4150	0
156	20240423	175300	22490950	4150	4150	4150	4150	0
157	20240423	175200	22490950	4150	4150	4150	4150	0
158	20240423	175100	22490950	4150	4150	4150	4150	0
159	20240423	175000	22490950	4150	4150	4150	4150	0
160	20240423	174900	22490950	4150	4150	4150	4150	0
161	20240423	174800	22490950	4150	4150	4150	4150	0
162	20240423	174700	22490950	4150	4150	4150	4150	0
163	20240423	174600	22490950	4150	4150	4150	4150	0
164	20240423	174500	22490950	4150	4150	4150	4150	0
165	20240423	174400	22490950	4150	4150	4150	4150	0
166	20240423	174300	22490950	4150	4150	4150	4150	0
167	20240423	174200	22490950	4150	4150	4150	4150	0
168	20240423	174100	22490950	4150	4150	4150	4150	0
169	20240423	174000	22490950	4150	4150	4150	4150	0
170	20240423	173900	22490950	4150	4150	4150	4150	0
171	20240423	173800	22490950	4150	4150	4150	4150	0
172	20240423	173700	22490950	4150	4150	4150	4150	0
173	20240423	173600	22490950	4150	4150	4150	4150	0
174	20240423	173500	22490950	4150	4150	4150	4150	0
175	20240423	173400	22490950	4150	4150	4150	4150	0
176	20240423	173300	22490950	4150	4150	4150	4150	0
177	20240423	173200	22490950	4150	4150	4150	4150	0
178	20240423	173100	22490950	4150	4150	4150	4150	0
179	20240423	173000	22490950	4150	4150	4150	4150	0
180	20240423	172900	22490950	4150	4150	4150	4150	0
181	20240423	172800	22490950	4150	4150	4150	4150	0
182	20240423	172700	22490950	4150	4150	4150	4150	353
183	20240423	172600	22490950	4150	4150	4150	4150	0
184	20240423	172500	22490950	4150	4150	4150	4150	0
185	20240423	172400	22490950	4150	4150	4150	4150	0
186	20240423	172300	22490950	4150	4150	4150	4150	0
187	20240423	172200	22490950	4150	4150	4150	4150	0
188	20240423	172100	22490950	4150	4150	4150	4150	0
189	20240423	172000	22490950	4150	4150	4150	4150	0
190	20240423	171900	22490950	4150	4150	4150	4150	0
191	20240423	171800	22490950	4150	4150	4150	4150	0
192	20240423	171700	22490950	4150	4150	4150	4150	0
193	20240423	171600	22490950	4150	4150	4150	4150	0
194	20240423	171500	22490950	4150	4150	4150	4150	0
195	20240423	171400	22490950	4150	4150	4150	4150	0
196	20240423	171300	22490950	4150	4150	4150	4150	0
197	20240423	171200	22490950	4150	4150	4150	4150	0
198	20240423	171100	22490950	4150	4150	4150	4150	0
199	20240423	171000	22490950	4150	4150	4150	4150	0
200	20240423	170900	22490950	4150	4150	4150	4150	0
201	20240423	170800	22490950	4150	4150	4150	4150	0
202	20240423	170700	22490950	4150	4150	4150	4150	0
203	20240423	170600	22490950	4150	4150	4150	4150	0
204	20240423	170500	22490950	4150	4150	4150	4150	0
205	20240423	170400	22490950	4150	4150	4150	4150	0
206	20240423	170300	22490950	4150	4150	4150	4150	0
207	20240423	170200	22490950	4150	4150	4150	4150	0
208	20240423	170100	22490950	4150	4150	4150	4150	0
209	20240423	170000	22490950	4150	4150	4150	4150	0
210	20240423	165900	22490950	4150	4150	4150	4150	0
211	20240423	165800	22490950	4150	4150	4150	4150	0
212	20240423	165700	22490950	4150	4150	4150	4150	353
213	20240423	165600	22490950	4150	4150	4150	4150	0
214	20240423	165500	22490950	4150	4150	4150	4150	0
215	20240423	165400	22490950	4150	4150	4150	4150	0
216	20240423	165300	22490950	4150	4150	4150	4150	0
217	20240423	165200	22490950	4150	4150	4150	4150	0
218	20240423	165100	22490950	4150	4150	4150	4150	0
219	20240423	165000	22490950	4150	4150	4150	4150	0
220	20240423	164900	22490950	4150	4150	4150	4150	0
221	20240423	164800	22490950	4150	4150	4150	4150	0
222	20240423	164700	22490950	4150	4150	4150	4150	0
223	20240423	164600	22490950	4150	4150	4150	4150	0
224	20240423	164500	22490950	4150	4150	4150	4150	0
225	20240423	164400	22490950	4150	4150	4150	4150	0
226	20240423	164300	22490950	4150	4150	4150	4150	0
227	20240423	164200	22490950	4150	4150	4150	4150	0
228	20240423	164100	22490950	4150	4150	4150	4150	0
229	20240423	164000	22490950	4150	4150	4150	4150	0
230	20240423	163900	22490950	4150	4150	4150	4150	0
231	20240423	163800	22490950	4150	4150	4150	4150	0
232	20240423	163700	22490950	4150	4150	4150	4150	0
233	20240423	163600	22490950	4150	4150	4150	4150	0
234	20240423	163500	22490950	4150	4150	4150	4150	0
235	20240423	163400	22490950	4150	4150	4150	4150	0
236	20240423	163300	22490950	4150	4150	4150	4150	0
237	20240423	163200	22490950	4150	4150	4150	4150	0
238	20240423	163100	22490950	4150	4150	4150	4150	0
239	20240423	163000	22490950	4150	4150	4150	4150	0
240	20240423	162900	22490950	4150	4150	4150	4150	0
241	20240423	162800	22490950	4150	4150	4150	4150	0
242	20240423	162700	22490950	4150	4150	4150	4150	353
243	20240423	162600	22490950	4150	4150	4150	4150	0
244	20240423	162500	22490950	4150	4150	4150	4150	0
245	20240423	162400	22490950	4150	4150	4150	4150	0
246	20240423	162300	22490950	4150	4150	4150	4150	0
247	20240423	162200	22490950	4150	4150	4150	4150	0
248	20240423	162100	22490950	4150	4150	4150	4150	0
249	20240423	162000	22490950	4150	4150	4150	4150	0
250	20240423	161900	22490950	4150	4150	4150	4150	0
251	20240423	161800	22490950	4150	4150	4150	4150	0
252	20240423	161700	22490950	4150	4150	4150	4150	0
253	20240423	161600	22490950	4150	4150	4150	4150	0
254	20240423	161500	22490950	4150	4150	4150	4150	0
255	20240423	161400	22490950	4150	4150	4150	4150	0
256	20240423	161300	22490950	4150	4150	4150	4150	0
257	20240423	161200	22490950	4150	4150	4150	4150	0
258	20240423	161100	22490950	4150	4150	4150	4150	0
259	20240423	161000	22490950	4150	4150	4150	4150	0
260	20240423	160900	22490950	4150	4150	4150	4150	0
261	20240423	160800	22490950	4150	4150	4150	4150	0
262	20240423	160700	22490950	4150	4150	4150	4150	0
263	20240423	160600	22490950	4150	4150	4150	4150	0
264	20240423	160500	22490950	4150	4150	4150	4150	0
265	20240423	160400	22490950	4150	4150	4150	4150	0
266	20240423	160300	22490950	4150	4150	4150	4150	0
267	20240423	160200	22490950	4150	4150	4150	4150	0
268	20240423	160100	22490950	4150	4150	4150	4150	0
269	20240423	160000	22490950	4150	4150	4150	4150	0
270	20240423	155900	22490950	4150	4150	4150	4150	0
271	20240423	155800	22490950	4150	4150	4150	4150	0
272	20240423	155700	22490950	4150	4150	4150	4150	353
273	20240423	155600	22490950	4150	4150	4150	4150	0
274	20240423	155500	22490950	4150	4150	4150	4150	0
275	20240423	155400	22490950	4150	4150	4150	4150	0
276	20240423	155300	22490950	4150	4150	4150	4150	0
277	20240423	155200	22490950	4150	4150	4150	4150	0
278	20240423	155100	22490950	4150	4150	4150	4150	0
279	20240423	155000	22490950	4150	4150	4150	4150	0
280	20240423	154900	22490950	4150	4150	4150	4150	0
281	20240423	154800	22490950	4150	4150	4150	4150	0
282	20240423	154700	22490950	4150	4150	4150	4150	0
283	20240423	154600	22490950	4150	4150	4150	4150	0
284	20240423	154500	22490950	4150	4150	4150	4150	0
285	20240423	154400	22490950	4150	4150	4150	4150	0
286	20240423	154300	22490950	4150	4150	4150	4150	0
287	20240423	154200	22490950	4150	4150	4150	4150	0
288	20240423	154100	22490950	4150	4150	4150	4150	0
289	20240423	154000	22490950	4150	4150	4150	4150	0
290	20240423	153900	22490950	4150	4150	4150	4150	0
291	20240423	153800	22490950	4150	4150	4150	4150	0
292	20240423	153700	22490950	4150	4150	4150	4150	0
293	20240423	153600	22490950	4150	4150	4150	4150	0
294	20240423	153500	22490950	4150	4150	4150	4150	0
295	20240423	153400	22490950	4150	4150	4150	4150	0
296	20240423	153300	22490950	4150	4150	4150	4150	0
297	20240423	153200	22490950	4150	4150	4150	4150	0
298	20240423	153100	22490950	4150	4150	4150	4150	0
299	20240423	153000	22490950	4150	4150	4150	4150	353
300	20240423	152900	21026000	4140	4140	4140	4140	0
301	20240423	152800	21026000	4140	4140	4140	4140	0
302	20240423	152700	21026000	4140	4140	4140	4140	0
303	20240423	152600	21026000	4140	4140	4140	4140	0
304	20240423	152500	21026000	4140	4140	4140	4140	0
305	20240423	152400	21026000	4140	4140	4140	4140	0
306	20240423	152300	21026000	4140	4140	4140	4140	0
307	20240423	152200	21026000	4140	4140	4140	4140	0
308	20240423	152100	21026000	4140	4140	4140	4140	0
309	20240423	152000	21026000	4140	4140	4140	4140	0
310	20240423	151900	21026000	4140	4140	4140	4140	292
311	20240423	151800	19817120	4140	4140	4140	4140	7
312	20240423	151700	19788140	4140	4140	4140	4140	26
313	20240423	151600	19680500	4140	4140	4140	4140	12
314	20240423	151500	19630820	4140	4140	4140	4140	19
315	20240423	151400	19552160	4140	4140	4140	4140	16
316	20240423	151300	19485920	4140	4140	4140	4140	19
317	20240423	151200	19407260	4140	4140	4140	4140	17
318	20240423	151100	19336880	4140	4140	4140	4140	18
319	20240423	151000	19262360	4140	4140	4140	4140	17
320	20240423	150900	19191980	4140	4140	4140	4140	19
321	20240423	150800	19113320	4140	4140	4140	4140	13
322	20240423	150700	19059500	4140	4140	4140	4140	20
323	20240423	150600	18976700	4140	4140	4140	4140	17
324	20240423	150500	18906320	4140	4140	4140	4140	19
325	20240423	150400	18827660	4140	4140	4140	4140	17
326	20240423	150300	18757280	4140	4140	4140	4140	19
327	20240423	150200	18678620	4140	4140	4140	4140	16
328	20240423	150100	18612380	4140	4135	4140	4135	515
329	20240423	150000	16482820	4135	4135	4135	4135	13
330	20240423	145900	16429065	4135	4135	4135	4135	25
331	20240423	145800	16325690	4135	4135	4135	4135	18
332	20240423	145700	16251260	4135	4135	4135	4135	19
333	20240423	145600	16172695	4135	4135	4135	4135	16
334	20240423	145500	16106535	4135	4135	4135	4135	19
335	20240423	145400	16027970	4135	4135	4135	4135	16
336	20240423	145300	15961810	4135	4135	4135	4135	28
337	20240423	145200	15846030	4135	4135	4135	4135	15
338	20240423	145100	15784005	4135	4135	4135	4135	17
339	20240423	145000	15713710	4135	4135	4135	4135	17
340	20240423	144900	15643415	4135	4135	4135	4135	18
341	20240423	144800	15568985	4135	4135	4135	4135	13
342	20240423	144700	15515230	4135	4135	4135	4125	48
343	20240423	144600	15316920	4135	4135	4135	4135	19
344	20240423	144500	15238355	4135	4135	4135	4135	15
345	20240423	144400	15176330	4135	4135	4135	4135	18
346	20240423	144300	15101900	4135	4135	4135	4135	17
347	20240423	144200	15031605	4135	4130	4135	4130	57
348	20240423	144100	14796110	4135	4135	4135	4130	24
349	20240423	144000	14696900	4135	4135	4135	4135	17
350	20240423	143900	14626605	4135	4135	4135	4135	13
351	20240423	143800	14572850	4135	4135	4135	4135	11
352	20240423	143700	14527365	4135	4135	4135	4135	10
353	20240423	143600	14486015	4135	4135	4135	4135	12
354	20240423	143500	14436395	4135	4135	4135	4135	12
355	20240423	143400	14386775	4135	4135	4135	4135	3
356	20240423	143300	14374370	4130	4130	4130	4130	0
357	20240423	143200	14374370	4130	4130	4130	4130	0
358	20240423	143100	14374370	4130	4130	4130	4130	0
359	20240423	143000	14374370	4130	4130	4130	4130	0
360	20240423	142900	14374370	4130	4130	4130	4130	0
361	20240423	142800	14374370	4130	4130	4130	4130	0
362	20240423	142700	14374370	4130	4130	4130	4130	0
363	20240423	142600	14374370	4130	4130	4130	4130	0
364	20240423	142500	14374370	4130	4130	4130	4130	0
365	20240423	142400	14374370	4130	4130	4130	4130	38
366	20240423	142300	14217430	4130	4130	4130	4130	0
367	20240423	142200	14217430	4130	4130	4130	4130	0
368	20240423	142100	14217430	4130	4130	4130	4130	0
369	20240423	142000	14217430	4130	4130	4130	4130	76
370	20240423	141900	13903550	4135	4135	4135	4135	24
371	20240423	141800	13804310	4140	4140	4140	4140	0
372	20240423	141700	13804310	4140	4140	4140	4140	0
373	20240423	141600	13804310	4140	4140	4140	4140	0
374	20240423	141500	13804310	4140	4140	4140	4140	0
375	20240423	141400	13804310	4140	4140	4140	4140	0
376	20240423	141300	13804310	4140	4140	4140	4140	0
377	20240423	141200	13804310	4140	4140	4140	4140	0
378	20240423	141100	13804310	4140	4140	4140	4140	0
379	20240423	141000	13804310	4140	4140	4140	4140	0
380	20240423	140900	13804310	4140	4140	4140	4140	0
381	20240423	140800	13804310	4140	4140	4140	4140	0
382	20240423	140700	13804310	4140	4140	4140	4140	0
383	20240423	140600	13804310	4140	4140	4140	4140	0
384	20240423	140500	13804310	4140	4140	4140	4140	0
385	20240423	140400	13804310	4140	4140	4140	4140	0
386	20240423	140300	13804310	4140	4140	4140	4140	0
387	20240423	140200	13804310	4140	4140	4140	4140	0
388	20240423	140100	13804310	4140	4140	4140	4140	0
389	20240423	140000	13804310	4140	4140	4140	4140	0
390	20240423	135900	13804310	4140	4140	4140	4140	0
391	20240423	135800	13804310	4140	4140	4140	4140	0
392	20240423	135700	13804310	4140	4140	4140	4140	0
393	20240423	135600	13804310	4140	4140	4140	4140	0
394	20240423	135500	13804310	4140	4140	4140	4140	0
395	20240423	135400	13804310	4140	4140	4140	4140	0
396	20240423	135300	13804310	4140	4140	4140	4140	0
397	20240423	135200	13804310	4140	4140	4140	4140	0
398	20240423	135100	13804310	4140	4140	4140	4140	0
399	20240423	135000	13804310	4140	4140	4140	4140	1
400	20240423	134900	13800170	4140	4140	4140	4140	0
401	20240423	134800	13800170	4140	4140	4140	4140	0
402	20240423	134700	13800170	4140	4140	4140	4140	0
403	20240423	134600	13800170	4140	4140	4140	4140	0
404	20240423	134500	13800170	4140	4140	4140	4140	0
405	20240423	134400	13800170	4140	4140	4140	4140	0
406	20240423	134300	13800170	4140	4140	4140	4140	0
407	20240423	134200	13800170	4140	4140	4140	4140	0
408	20240423	134100	13800170	4140	4140	4140	4140	0
409	20240423	134000	13800170	4140	4140	4140	4140	0
410	20240423	133900	13800170	4140	4140	4140	4140	1
411	20240423	133800	13796030	4140	4140	4140	4140	0
412	20240423	133700	13796030	4140	4140	4140	4140	0
413	20240423	133600	13796030	4140	4140	4140	4140	0
414	20240423	133500	13796030	4140	4140	4140	4140	0
415	20240423	133400	13796030	4140	4140	4140	4140	0
416	20240423	133300	13796030	4140	4140	4140	4140	0
417	20240423	133200	13796030	4140	4140	4140	4140	0
418	20240423	133100	13796030	4140	4140	4140	4140	0
419	20240423	133000	13796030	4140	4140	4140	4140	0
420	20240423	132900	13796030	4140	4140	4140	4140	0
421	20240423	132800	13796030	4140	4140	4140	4140	0
422	20240423	132700	13796030	4140	4140	4140	4140	0
423	20240423	132600	13796030	4140	4140	4140	4140	0
424	20240423	132500	13796030	4140	4140	4140	4140	0
425	20240423	132400	13796030	4140	4140	4140	4140	0
426	20240423	132300	13796030	4140	4140	4140	4140	0
427	20240423	132200	13796030	4140	4140	4140	4140	0
428	20240423	132100	13796030	4140	4140	4140	4140	0
429	20240423	132000	13796030	4140	4140	4140	4140	0
430	20240423	131900	13796030	4140	4140	4140	4140	0
431	20240423	131800	13796030	4140	4140	4140	4140	0
432	20240423	131700	13796030	4140	4140	4140	4140	0
433	20240423	131600	13796030	4140	4140	4140	4140	0
434	20240423	131500	13796030	4140	4140	4140	4140	0
435	20240423	131400	13796030	4140	4140	4140	4140	0
436	20240423	131300	13796030	4140	4140	4140	4140	0
437	20240423	131200	13796030	4140	4140	4140	4140	1
438	20240423	131100	13791890	4135	4135	4135	4135	0
439	20240423	131000	13791890	4135	4135	4135	4135	0
440	20240423	130900	13791890	4135	4135	4135	4135	0
441	20240423	130800	13791890	4135	4135	4135	4135	0
442	20240423	130700	13791890	4135	4135	4135	4135	6
443	20240423	130600	13767080	4140	4140	4140	4140	0
444	20240423	130500	13767080	4140	4140	4140	4140	0
445	20240423	130400	13767080	4140	4140	4140	4140	0
446	20240423	130300	13767080	4140	4140	4140	4140	0
447	20240423	130200	13767080	4140	4140	4140	4140	0
448	20240423	130100	13767080	4140	4140	4140	4140	0
449	20240423	130000	13767080	4140	4140	4140	4140	0
450	20240423	125900	13767080	4140	4140	4140	4140	0
451	20240423	125800	13767080	4140	4140	4140	4140	0
452	20240423	125700	13767080	4140	4140	4140	4140	0
453	20240423	125600	13767080	4140	4140	4140	4140	0
454	20240423	125500	13767080	4140	4140	4140	4140	0
455	20240423	125400	13767080	4140	4140	4140	4140	1
456	20240423	125300	13762940	4130	4130	4130	4130	0
457	20240423	125200	13762940	4130	4130	4130	4130	0
458	20240423	125100	13762940	4130	4130	4130	4130	0
459	20240423	125000	13762940	4130	4130	4130	4130	0
460	20240423	124900	13762940	4130	4130	4130	4130	0
461	20240423	124800	13762940	4130	4130	4130	4130	0
462	20240423	124700	13762940	4130	4130	4130	4130	0
463	20240423	124600	13762940	4130	4130	4130	4130	0
464	20240423	124500	13762940	4130	4130	4130	4130	0
465	20240423	124400	13762940	4130	4130	4130	4130	0
466	20240423	124300	13762940	4130	4130	4130	4130	0
467	20240423	124200	13762940	4130	4130	4130	4130	0
468	20240423	124100	13762940	4130	4130	4130	4130	0
469	20240423	124000	13762940	4130	4130	4130	4130	0
470	20240423	123900	13762940	4130	4130	4130	4130	0
471	20240423	123800	13762940	4130	4130	4130	4130	0
472	20240423	123700	13762940	4130	4130	4130	4130	0
473	20240423	123600	13762940	4130	4135	4135	4130	255
474	20240423	123500	12708575	4140	4140	4140	4140	0
475	20240423	123400	12708575	4140	4140	4140	4140	0
476	20240423	123300	12708575	4140	4140	4140	4140	0
477	20240423	123200	12708575	4140	4140	4140	4140	0
478	20240423	123100	12708575	4140	4140	4140	4140	0
479	20240423	123000	12708575	4140	4140	4140	4140	0
480	20240423	122900	12708575	4140	4140	4140	4140	0
481	20240423	122800	12708575	4140	4140	4140	4140	0
482	20240423	122700	12708575	4140	4140	4140	4140	0
483	20240423	122600	12708575	4140	4140	4140	4140	0
484	20240423	122500	12708575	4140	4140	4140	4140	0
485	20240423	122400	12708575	4140	4140	4140	4140	1
486	20240423	122300	12704435	4140	4140	4140	4140	0
487	20240423	122200	12704435	4140	4140	4140	4140	0
488	20240423	122100	12704435	4140	4140	4140	4140	0
489	20240423	122000	12704435	4140	4140	4140	4140	0
490	20240423	121900	12704435	4140	4140	4140	4140	0
491	20240423	121800	12704435	4140	4140	4140	4140	0
492	20240423	121700	12704435	4140	4140	4140	4140	0
493	20240423	121600	12704435	4140	4140	4140	4140	0
494	20240423	121500	12704435	4140	4140	4140	4140	0
495	20240423	121400	12704435	4140	4140	4140	4140	0
496	20240423	121300	12704435	4140	4140	4140	4140	0
497	20240423	121200	12704435	4140	4140	4140	4140	0
498	20240423	121100	12704435	4140	4140	4140	4140	25
499	20240423	121000	12600935	4145	4145	4145	4145	0
500	20240423	120900	12600935	4145	4145	4145	4145	0
501	20240423	120800	12600935	4145	4145	4145	4145	0
502	20240423	120700	12600935	4145	4145	4145	4145	0
503	20240423	120600	12600935	4145	4145	4145	4145	0
504	20240423	120500	12600935	4145	4145	4145	4145	0
505	20240423	120400	12600935	4145	4145	4145	4145	0
506	20240423	120300	12600935	4145	4145	4145	4145	0
507	20240423	120200	12600935	4145	4145	4145	4145	0
508	20240423	120100	12600935	4145	4145	4145	4145	0
509	20240423	120000	12600935	4145	4145	4145	4145	0
510	20240423	115900	12600935	4145	4145	4145	4145	0
511	20240423	115800	12600935	4145	4145	4145	4145	0
512	20240423	115700	12600935	4145	4145	4145	4145	0
513	20240423	115600	12600935	4145	4145	4145	4145	2
514	20240423	115500	12592645	4145	4145	4145	4145	0
515	20240423	115400	12592645	4145	4145	4145	4145	5
516	20240423	115300	12571920	4145	4145	4145	4145	0
517	20240423	115200	12571920	4145	4145	4145	4145	0
518	20240423	115100	12571920	4145	4145	4145	4145	0
519	20240423	115000	12571920	4145	4145	4145	4145	0
520	20240423	114900	12571920	4145	4145	4145	4145	0
521	20240423	114800	12571920	4145	4145	4145	4145	10
522	20240423	114700	12530470	4145	4145	4145	4145	0
523	20240423	114600	12530470	4145	4145	4145	4145	0
524	20240423	114500	12530470	4145	4145	4145	4145	0
525	20240423	114400	12530470	4145	4145	4145	4145	0
526	20240423	114300	12530470	4145	4145	4145	4145	0
527	20240423	114200	12530470	4145	4145	4145	4145	0
528	20240423	114100	12530470	4145	4145	4145	4145	0
529	20240423	114000	12530470	4145	4145	4145	4145	0
530	20240423	113900	12530470	4145	4145	4145	4145	0
531	20240423	113800	12530470	4145	4145	4145	4145	0
532	20240423	113700	12530470	4145	4145	4145	4145	0
533	20240423	113600	12530470	4145	4145	4145	4145	0
534	20240423	113500	12530470	4145	4145	4145	4145	0
535	20240423	113400	12530470	4145	4145	4145	4145	0
536	20240423	113300	12530470	4145	4145	4145	4145	0
537	20240423	113200	12530470	4145	4145	4145	4145	0
538	20240423	113100	12530470	4145	4145	4145	4145	0
539	20240423	113000	12530470	4145	4145	4145	4145	0
540	20240423	112900	12530470	4145	4145	4145	4145	0
541	20240423	112800	12530470	4145	4145	4145	4145	0
542	20240423	112700	12530470	4145	4145	4145	4145	0
543	20240423	112600	12530470	4145	4145	4145	4145	0
544	20240423	112500	12530470	4145	4145	4145	4145	0
545	20240423	112400	12530470	4145	4145	4145	4145	0
546	20240423	112300	12530470	4145	4145	4145	4145	0
547	20240423	112200	12530470	4145	4145	4145	4145	0
548	20240423	112100	12530470	4145	4145	4145	4145	0
549	20240423	112000	12530470	4145	4145	4145	4145	0
550	20240423	111900	12530470	4145	4145	4145	4145	0
551	20240423	111800	12530470	4145	4145	4145	4145	0
552	20240423	111700	12530470	4145	4145	4145	4145	0
553	20240423	111600	12530470	4145	4145	4145	4145	0
554	20240423	111500	12530470	4145	4145	4145	4145	0
555	20240423	111400	12530470	4145	4145	4145	4145	0
556	20240423	111300	12530470	4145	4145	4145	4145	0
557	20240423	111200	12530470	4145	4145	4145	4145	0
558	20240423	111100	12530470	4145	4145	4145	4145	0
559	20240423	111000	12530470	4145	4145	4145	4145	1
560	20240423	110900	12526325	4145	4145	4145	4145	0
561	20240423	110800	12526325	4145	4145	4145	4145	0
562	20240423	110700	12526325	4145	4145	4145	4145	0
563	20240423	110600	12526325	4145	4145	4145	4145	0
564	20240423	110500	12526325	4145	4145	4145	4145	0
565	20240423	110400	12526325	4145	4145	4145	4145	0
566	20240423	110300	12526325	4145	4145	4145	4145	0
567	20240423	110200	12526325	4145	4145	4145	4145	0
568	20240423	110100	12526325	4145	4145	4145	4145	0
569	20240423	110000	12526325	4145	4145	4145	4145	1
570	20240423	105900	12522180	4145	4145	4145	4145	0
571	20240423	105800	12522180	4145	4145	4145	4145	0
572	20240423	105700	12522180	4145	4145	4145	4145	0
573	20240423	105600	12522180	4145	4145	4145	4145	0
574	20240423	105500	12522180	4145	4145	4145	4145	0
575	20240423	105400	12522180	4145	4145	4145	4145	0
576	20240423	105300	12522180	4145	4145	4145	4145	598
577	20240423	105200	10043470	4150	4150	4150	4150	0
578	20240423	105100	10043470	4150	4150	4150	4150	0
579	20240423	105000	10043470	4150	4150	4150	4150	30
580	20240423	104900	9918970	4150	4150	4150	4150	0
581	20240423	104800	9918970	4150	4150	4150	4150	0
582	20240423	104700	9918970	4150	4150	4150	4150	0
583	20240423	104600	9918970	4150	4150	4150	4150	0
584	20240423	104500	9918970	4150	4150	4150	4150	0
585	20240423	104400	9918970	4150	4150	4150	4150	0
586	20240423	104300	9918970	4150	4150	4150	4150	0
587	20240423	104200	9918970	4150	4150	4150	4150	0
588	20240423	104100	9918970	4150	4150	4150	4150	0
589	20240423	104000	9918970	4150	4150	4150	4150	0
590	20240423	103900	9918970	4150	4150	4150	4150	0
591	20240423	103800	9918970	4150	4150	4150	4150	0
592	20240423	103700	9918970	4150	4150	4150	4150	9
593	20240423	103600	9881620	4150	4150	4150	4150	0
594	20240423	103500	9881620	4150	4150	4150	4150	0
595	20240423	103400	9881620	4150	4150	4150	4150	0
596	20240423	103300	9881620	4150	4150	4150	4150	0
597	20240423	103200	9881620	4150	4150	4150	4150	14
598	20240423	103100	9823520	4150	4150	4150	4150	0
599	20240423	103000	9823520	4150	4150	4150	4150	0
600	20240423	102900	9823520	4150	4150	4150	4150	0
601	20240423	102800	9823520	4150	4150	4150	4150	0
602	20240423	102700	9823520	4150	4150	4150	4150	32
603	20240423	102600	9690720	4150	4150	4150	4150	310
604	20240423	102500	8404220	4150	4150	4150	4150	100
605	20240423	102400	7989220	4150	4150	4150	4150	225
606	20240423	102300	7055470	4150	4150	4150	4150	359
607	20240423	102200	5565620	4150	4150	4150	4150	0
608	20240423	102100	5565620	4150	4150	4150	4150	0
609	20240423	102000	5565620	4150	4150	4150	4150	0
610	20240423	101900	5565620	4150	4150	4150	4150	0
611	20240423	101800	5565620	4150	4150	4150	4150	0
612	20240423	101700	5565620	4150	4150	4150	4150	38
613	20240423	101600	5407920	4145	4145	4145	4145	0
614	20240423	101500	5407920	4145	4145	4145	4145	0
615	20240423	101400	5407920	4145	4145	4145	4145	0
616	20240423	101300	5407920	4145	4145	4145	4145	0
617	20240423	101200	5407920	4145	4145	4145	4145	122
618	20240423	101100	4902230	4145	4145	4145	4145	20
619	20240423	101000	4819330	4140	4140	4140	4140	0
620	20240423	100900	4819330	4140	4140	4140	4140	0
621	20240423	100800	4819330	4140	4140	4140	4140	0
622	20240423	100700	4819330	4140	4140	4140	4140	0
623	20240423	100600	4819330	4140	4140	4140	4140	0
624	20240423	100500	4819330	4140	4140	4140	4140	0
625	20240423	100400	4819330	4140	4140	4140	4140	0
626	20240423	100300	4819330	4140	4140	4140	4140	0
627	20240423	100200	4819330	4140	4140	4140	4140	0
628	20240423	100100	4819330	4140	4140	4140	4140	0
629	20240423	100000	4819330	4140	4140	4140	4140	0
630	20240423	095900	4819330	4140	4140	4140	4140	13
631	20240423	095800	4765510	4140	4140	4140	4140	0
632	20240423	095700	4765510	4140	4140	4140	4140	0
633	20240423	095600	4765510	4140	4140	4140	4140	0
634	20240423	095500	4765510	4140	4140	4140	4140	0
635	20240423	095400	4765510	4140	4140	4140	4140	0
636	20240423	095300	4765510	4140	4140	4140	4140	0
637	20240423	095200	4765510	4140	4140	4140	4140	0
638	20240423	095100	4765510	4140	4140	4140	4140	0
639	20240423	095000	4765510	4140	4140	4140	4140	0
640	20240423	094900	4765510	4140	4140	4140	4140	0
641	20240423	094800	4765510	4140	4140	4140	4140	0
642	20240423	094700	4765510	4140	4140	4140	4140	10
643	20240423	094600	4724110	4140	4140	4140	4140	0
644	20240423	094500	4724110	4140	4140	4140	4140	0
645	20240423	094400	4724110	4140	4140	4140	4140	0
646	20240423	094300	4724110	4140	4140	4140	4140	1
647	20240423	094200	4719970	4130	4130	4130	4130	0
648	20240423	094100	4719970	4130	4130	4130	4130	0
649	20240423	094000	4719970	4130	4130	4130	4130	0
650	20240423	093900	4719970	4130	4130	4130	4130	0
651	20240423	093800	4719970	4130	4130	4130	4130	0
652	20240423	093700	4719970	4130	4130	4130	4130	0
653	20240423	093600	4719970	4130	4130	4130	4130	0
654	20240423	093500	4719970	4130	4130	4130	4130	0
655	20240423	093400	4719970	4130	4130	4130	4130	0
656	20240423	093300	4719970	4130	4130	4130	4130	0
657	20240423	093200	4719970	4130	4130	4130	4130	0
658	20240423	093100	4719970	4130	4130	4130	4130	0
659	20240423	093000	4719970	4130	4130	4130	4130	0
660	20240423	092900	4719970	4130	4130	4130	4130	0
661	20240423	092800	4719970	4130	4130	4130	4130	0
662	20240423	092700	4719970	4130	4130	4130	4130	0
663	20240423	092600	4719970	4130	4130	4130	4130	24
664	20240423	092500	4620850	4140	4140	4140	4140	0
665	20240423	092400	4620850	4140	4140	4140	4140	0
666	20240423	092300	4620850	4140	4140	4140	4140	0
667	20240423	092200	4620850	4140	4135	4140	4135	766
668	20240423	092100	1451195	4135	4135	4135	4135	0
669	20240423	092000	1451195	4135	4135	4135	4135	83
670	20240423	091900	1107990	4135	4135	4135	4135	220
671	20240423	091800	198290	4135	4135	4135	4135	0
672	20240423	091700	198290	4135	4135	4135	4135	0
673	20240423	091600	198290	4135	4135	4135	4135	0
674	20240423	091500	198290	4135	4135	4135	4135	0
675	20240423	091400	198290	4135	4135	4135	4135	0
676	20240423	091300	198290	4135	4135	4135	4135	0
677	20240423	091200	198290	4135	4135	4135	4135	4
678	20240423	091100	181750	4135	4135	4135	4135	0
679	20240423	091000	181750	4135	4135	4135	4135	0
680	20240423	090900	181750	4135	4135	4135	4135	0
681	20240423	090800	181750	4135	4135	4135	4135	0
682	20240423	090700	181750	4135	4135	4135	4135	0
683	20240423	090600	181750	4135	4135	4135	4135	0
684	20240423	090500	181750	4135	4135	4135	4135	0
685	20240423	090400	181750	4135	4135	4135	4135	0
686	20240423	090300	181750	4135	4130	4135	4125	26
687	20240423	090200	74430	4135	4135	4135	4135	0
688	20240423	090100	74430	4135	4135	4135	4135	0
689	20240423	090000	74430	4135	4135	4135	4135	18