KissMeData/142280/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	202400	60906905	4085	4085	4085	4085	816
3	20240424	202300	60906905	4085	4085	4085	4085	0
4	20240424	202200	60906905	4085	4085	4085	4085	0
5	20240424	202100	60906905	4085	4085	4085	4085	0
6	20240424	202000	60906905	4085	4085	4085	4085	0
7	20240424	201900	60906905	4085	4085	4085	4085	0
8	20240424	201800	60906905	4085	4085	4085	4085	0
9	20240424	201700	60906905	4085	4085	4085	4085	0
10	20240424	201600	60906905	4085	4085	4085	4085	0
11	20240424	201500	60906905	4085	4085	4085	4085	0
12	20240424	201400	60906905	4085	4085	4085	4085	0
13	20240424	201300	60906905	4085	4085	4085	4085	0
14	20240424	201200	60906905	4085	4085	4085	4085	0
15	20240424	201100	60906905	4085	4085	4085	4085	0
16	20240424	201000	60906905	4085	4085	4085	4085	0
17	20240424	200900	60906905	4085	4085	4085	4085	0
18	20240424	200800	60906905	4085	4085	4085	4085	0
19	20240424	200700	60906905	4085	4085	4085	4085	0
20	20240424	200600	60906905	4085	4085	4085	4085	0
21	20240424	200500	60906905	4085	4085	4085	4085	0
22	20240424	200400	60906905	4085	4085	4085	4085	0
23	20240424	200300	60906905	4085	4085	4085	4085	0
24	20240424	200200	60906905	4085	4085	4085	4085	0
25	20240424	200100	60906905	4085	4085	4085	4085	0
26	20240424	200000	60906905	4085	4085	4085	4085	0
27	20240424	195900	60906905	4085	4085	4085	4085	0
28	20240424	195800	60906905	4085	4085	4085	4085	0
29	20240424	195700	60906905	4085	4085	4085	4085	0
30	20240424	195600	60906905	4085	4085	4085	4085	0
31	20240424	195500	60906905	4085	4085	4085	4085	0
32	20240424	195400	60906905	4085	4085	4085	4085	816
33	20240424	195300	60906905	4085	4085	4085	4085	0
34	20240424	195200	60906905	4085	4085	4085	4085	0
35	20240424	195100	60906905	4085	4085	4085	4085	0
36	20240424	195000	60906905	4085	4085	4085	4085	0
37	20240424	194900	60906905	4085	4085	4085	4085	0
38	20240424	194800	60906905	4085	4085	4085	4085	0
39	20240424	194700	60906905	4085	4085	4085	4085	0
40	20240424	194600	60906905	4085	4085	4085	4085	0
41	20240424	194500	60906905	4085	4085	4085	4085	0
42	20240424	194400	60906905	4085	4085	4085	4085	0
43	20240424	194300	60906905	4085	4085	4085	4085	0
44	20240424	194200	60906905	4085	4085	4085	4085	0
45	20240424	194100	60906905	4085	4085	4085	4085	0
46	20240424	194000	60906905	4085	4085	4085	4085	0
47	20240424	193900	60906905	4085	4085	4085	4085	0
48	20240424	193800	60906905	4085	4085	4085	4085	0
49	20240424	193700	60906905	4085	4085	4085	4085	0
50	20240424	193600	60906905	4085	4085	4085	4085	0
51	20240424	193500	60906905	4085	4085	4085	4085	0
52	20240424	193400	60906905	4085	4085	4085	4085	0
53	20240424	193300	60906905	4085	4085	4085	4085	0
54	20240424	193200	60906905	4085	4085	4085	4085	0
55	20240424	193100	60906905	4085	4085	4085	4085	0
56	20240424	193000	60906905	4085	4085	4085	4085	0
57	20240424	192900	60906905	4085	4085	4085	4085	0
58	20240424	192800	60906905	4085	4085	4085	4085	0
59	20240424	192700	60906905	4085	4085	4085	4085	0
60	20240424	192600	60906905	4085	4085	4085	4085	0
61	20240424	192500	60906905	4085	4085	4085	4085	0
62	20240424	192400	60906905	4085	4085	4085	4085	816
63	20240424	192300	60906905	4085	4085	4085	4085	0
64	20240424	192200	60906905	4085	4085	4085	4085	0
65	20240424	192100	60906905	4085	4085	4085	4085	0
66	20240424	192000	60906905	4085	4085	4085	4085	0
67	20240424	191900	60906905	4085	4085	4085	4085	0
68	20240424	191800	60906905	4085	4085	4085	4085	0
69	20240424	191700	60906905	4085	4085	4085	4085	0
70	20240424	191600	60906905	4085	4085	4085	4085	0
71	20240424	191500	60906905	4085	4085	4085	4085	0
72	20240424	191400	60906905	4085	4085	4085	4085	0
73	20240424	191300	60906905	4085	4085	4085	4085	0
74	20240424	191200	60906905	4085	4085	4085	4085	0
75	20240424	191100	60906905	4085	4085	4085	4085	0
76	20240424	191000	60906905	4085	4085	4085	4085	0
77	20240424	190900	60906905	4085	4085	4085	4085	0
78	20240424	190800	60906905	4085	4085	4085	4085	0
79	20240424	190700	60906905	4085	4085	4085	4085	0
80	20240424	190600	60906905	4085	4085	4085	4085	0
81	20240424	190500	60906905	4085	4085	4085	4085	0
82	20240424	190400	60906905	4085	4085	4085	4085	0
83	20240424	190300	60906905	4085	4085	4085	4085	0
84	20240424	190200	60906905	4085	4085	4085	4085	0
85	20240424	190100	60906905	4085	4085	4085	4085	0
86	20240424	190000	60906905	4085	4085	4085	4085	0
87	20240424	185900	60906905	4085	4085	4085	4085	0
88	20240424	185800	60906905	4085	4085	4085	4085	0
89	20240424	185700	60906905	4085	4085	4085	4085	0
90	20240424	185600	60906905	4085	4085	4085	4085	0
91	20240424	185500	60906905	4085	4085	4085	4085	0
92	20240424	185400	60906905	4085	4085	4085	4085	816
93	20240424	185300	60906905	4085	4085	4085	4085	0
94	20240424	185200	60906905	4085	4085	4085	4085	0
95	20240424	185100	60906905	4085	4085	4085	4085	0
96	20240424	185000	60906905	4085	4085	4085	4085	0
97	20240424	184900	60906905	4085	4085	4085	4085	0
98	20240424	184800	60906905	4085	4085	4085	4085	0
99	20240424	184700	60906905	4085	4085	4085	4085	0
100	20240424	184600	60906905	4085	4085	4085	4085	0
101	20240424	184500	60906905	4085	4085	4085	4085	0
102	20240424	184400	60906905	4085	4085	4085	4085	0
103	20240424	184300	60906905	4085	4085	4085	4085	0
104	20240424	184200	60906905	4085	4085	4085	4085	0
105	20240424	184100	60906905	4085	4085	4085	4085	0
106	20240424	184000	60906905	4085	4085	4085	4085	0
107	20240424	183900	60906905	4085	4085	4085	4085	0
108	20240424	183800	60906905	4085	4085	4085	4085	0
109	20240424	183700	60906905	4085	4085	4085	4085	0
110	20240424	183600	60906905	4085	4085	4085	4085	0
111	20240424	183500	60906905	4085	4085	4085	4085	0
112	20240424	183400	60906905	4085	4085	4085	4085	0
113	20240424	183300	60906905	4085	4085	4085	4085	0
114	20240424	183200	60906905	4085	4085	4085	4085	0
115	20240424	183100	60906905	4085	4085	4085	4085	0
116	20240424	183000	60906905	4085	4085	4085	4085	0
117	20240424	182900	60906905	4085	4085	4085	4085	0
118	20240424	182800	60906905	4085	4085	4085	4085	0
119	20240424	182700	60906905	4085	4085	4085	4085	0
120	20240424	182600	60906905	4085	4085	4085	4085	0
121	20240424	182500	60906905	4085	4085	4085	4085	0
122	20240424	182400	60906905	4085	4085	4085	4085	816
123	20240424	182300	60906905	4085	4085	4085	4085	0
124	20240424	182200	60906905	4085	4085	4085	4085	0
125	20240424	182100	60906905	4085	4085	4085	4085	0
126	20240424	182000	60906905	4085	4085	4085	4085	0
127	20240424	181900	60906905	4085	4085	4085	4085	0
128	20240424	181800	60906905	4085	4085	4085	4085	0
129	20240424	181700	60906905	4085	4085	4085	4085	0
130	20240424	181600	60906905	4085	4085	4085	4085	0
131	20240424	181500	60906905	4085	4085	4085	4085	0
132	20240424	181400	60906905	4085	4085	4085	4085	0
133	20240424	181300	60906905	4085	4085	4085	4085	0
134	20240424	181200	60906905	4085	4085	4085	4085	0
135	20240424	181100	60906905	4085	4085	4085	4085	0
136	20240424	181000	60906905	4085	4085	4085	4085	0
137	20240424	180900	60906905	4085	4085	4085	4085	0
138	20240424	180800	60906905	4085	4085	4085	4085	0
139	20240424	180700	60906905	4085	4085	4085	4085	0
140	20240424	180600	60906905	4085	4085	4085	4085	0
141	20240424	180500	60906905	4085	4085	4085	4085	0
142	20240424	180400	60906905	4085	4085	4085	4085	0
143	20240424	180300	60906905	4085	4085	4085	4085	0
144	20240424	180200	60906905	4085	4085	4085	4085	0
145	20240424	180100	60906905	4085	4085	4085	4085	0
146	20240424	180000	60906905	4085	4085	4085	4085	0
147	20240424	175900	60906905	4085	4085	4085	4085	0
148	20240424	175800	60906905	4085	4085	4085	4085	0
149	20240424	175700	60906905	4085	4085	4085	4085	0
150	20240424	175600	60906905	4085	4085	4085	4085	0
151	20240424	175500	60906905	4085	4085	4085	4085	0
152	20240424	175400	60906905	4085	4085	4085	4085	816
153	20240424	175300	60906905	4085	4085	4085	4085	0
154	20240424	175200	60906905	4085	4085	4085	4085	0
155	20240424	175100	60906905	4085	4085	4085	4085	0
156	20240424	175000	60906905	4085	4085	4085	4085	0
157	20240424	174900	60906905	4085	4085	4085	4085	0
158	20240424	174800	60906905	4085	4085	4085	4085	0
159	20240424	174700	60906905	4085	4085	4085	4085	0
160	20240424	174600	60906905	4085	4085	4085	4085	0
161	20240424	174500	60906905	4085	4085	4085	4085	0
162	20240424	174400	60906905	4085	4085	4085	4085	0
163	20240424	174300	60906905	4085	4085	4085	4085	0
164	20240424	174200	60906905	4085	4085	4085	4085	0
165	20240424	174100	60906905	4085	4085	4085	4085	0
166	20240424	174000	60906905	4085	4085	4085	4085	0
167	20240424	173900	60906905	4085	4085	4085	4085	0
168	20240424	173800	60906905	4085	4085	4085	4085	0
169	20240424	173700	60906905	4085	4085	4085	4085	0
170	20240424	173600	60906905	4085	4085	4085	4085	0
171	20240424	173500	60906905	4085	4085	4085	4085	0
172	20240424	173400	60906905	4085	4085	4085	4085	0
173	20240424	173300	60906905	4085	4085	4085	4085	0
174	20240424	173200	60906905	4085	4085	4085	4085	0
175	20240424	173100	60906905	4085	4085	4085	4085	0
176	20240424	173000	60906905	4085	4085	4085	4085	0
177	20240424	172900	60906905	4085	4085	4085	4085	0
178	20240424	172800	60906905	4085	4085	4085	4085	0
179	20240424	172700	60906905	4085	4085	4085	4085	0
180	20240424	172600	60906905	4085	4085	4085	4085	0
181	20240424	172500	60906905	4085	4085	4085	4085	0
182	20240424	172400	60906905	4085	4085	4085	4085	816
183	20240424	172300	60906905	4085	4085	4085	4085	0
184	20240424	172200	60906905	4085	4085	4085	4085	0
185	20240424	172100	60906905	4085	4085	4085	4085	0
186	20240424	172000	60906905	4085	4085	4085	4085	0
187	20240424	171900	60906905	4085	4085	4085	4085	0
188	20240424	171800	60906905	4085	4085	4085	4085	0
189	20240424	171700	60906905	4085	4085	4085	4085	0
190	20240424	171600	60906905	4085	4085	4085	4085	0
191	20240424	171500	60906905	4085	4085	4085	4085	0
192	20240424	171400	60906905	4085	4085	4085	4085	0
193	20240424	171300	60906905	4085	4085	4085	4085	0
194	20240424	171200	60906905	4085	4085	4085	4085	0
195	20240424	171100	60906905	4085	4085	4085	4085	0
196	20240424	171000	60906905	4085	4085	4085	4085	0
197	20240424	170900	60906905	4085	4085	4085	4085	0
198	20240424	170800	60906905	4085	4085	4085	4085	0
199	20240424	170700	60906905	4085	4085	4085	4085	0
200	20240424	170600	60906905	4085	4085	4085	4085	0
201	20240424	170500	60906905	4085	4085	4085	4085	0
202	20240424	170400	60906905	4085	4085	4085	4085	0
203	20240424	170300	60906905	4085	4085	4085	4085	0
204	20240424	170200	60906905	4085	4085	4085	4085	0
205	20240424	170100	60906905	4085	4085	4085	4085	0
206	20240424	170000	60906905	4085	4085	4085	4085	0
207	20240424	165900	60906905	4085	4085	4085	4085	0
208	20240424	165800	60906905	4085	4085	4085	4085	0
209	20240424	165700	60906905	4085	4085	4085	4085	0
210	20240424	165600	60906905	4085	4085	4085	4085	0
211	20240424	165500	60906905	4085	4085	4085	4085	0
212	20240424	165400	60906905	4085	4085	4085	4085	816
213	20240424	165300	60906905	4085	4085	4085	4085	0
214	20240424	165200	60906905	4085	4085	4085	4085	0
215	20240424	165100	60906905	4085	4085	4085	4085	0
216	20240424	165000	60906905	4085	4085	4085	4085	0
217	20240424	164900	60906905	4085	4085	4085	4085	0
218	20240424	164800	60906905	4085	4085	4085	4085	0
219	20240424	164700	60906905	4085	4085	4085	4085	0
220	20240424	164600	60906905	4085	4085	4085	4085	0
221	20240424	164500	60906905	4085	4085	4085	4085	0
222	20240424	164400	60906905	4085	4085	4085	4085	0
223	20240424	164300	60906905	4085	4085	4085	4085	0
224	20240424	164200	60906905	4085	4085	4085	4085	0
225	20240424	164100	60906905	4085	4085	4085	4085	0
226	20240424	164000	60906905	4085	4085	4085	4085	0
227	20240424	163900	60906905	4085	4085	4085	4085	0
228	20240424	163800	60906905	4085	4085	4085	4085	0
229	20240424	163700	60906905	4085	4085	4085	4085	0
230	20240424	163600	60906905	4085	4085	4085	4085	0
231	20240424	163500	60906905	4085	4085	4085	4085	0
232	20240424	163400	60906905	4085	4085	4085	4085	0
233	20240424	163300	60906905	4085	4085	4085	4085	0
234	20240424	163200	60906905	4085	4085	4085	4085	0
235	20240424	163100	60906905	4085	4085	4085	4085	0
236	20240424	163000	60906905	4085	4085	4085	4085	0
237	20240424	162900	60906905	4085	4085	4085	4085	0
238	20240424	162800	60906905	4085	4085	4085	4085	0
239	20240424	162700	60906905	4085	4085	4085	4085	0
240	20240424	162600	60906905	4085	4085	4085	4085	0
241	20240424	162500	60906905	4085	4085	4085	4085	0
242	20240424	162400	60906905	4085	4085	4085	4085	816
243	20240424	162300	60906905	4085	4085	4085	4085	0
244	20240424	162200	60906905	4085	4085	4085	4085	0
245	20240424	162100	60906905	4085	4085	4085	4085	0
246	20240424	162000	60906905	4085	4085	4085	4085	0
247	20240424	161900	60906905	4085	4085	4085	4085	0
248	20240424	161800	60906905	4085	4085	4085	4085	0
249	20240424	161700	60906905	4085	4085	4085	4085	0
250	20240424	161600	60906905	4085	4085	4085	4085	0
251	20240424	161500	60906905	4085	4085	4085	4085	0
252	20240424	161400	60906905	4085	4085	4085	4085	0
253	20240424	161300	60906905	4085	4085	4085	4085	0
254	20240424	161200	60906905	4085	4085	4085	4085	0
255	20240424	161100	60906905	4085	4085	4085	4085	0
256	20240424	161000	60906905	4085	4085	4085	4085	0
257	20240424	160900	60906905	4085	4085	4085	4085	0
258	20240424	160800	60906905	4085	4085	4085	4085	0
259	20240424	160700	60906905	4085	4085	4085	4085	0
260	20240424	160600	60906905	4085	4085	4085	4085	0
261	20240424	160500	60906905	4085	4085	4085	4085	0
262	20240424	160400	60906905	4085	4085	4085	4085	0
263	20240424	160300	60906905	4085	4085	4085	4085	0
264	20240424	160200	60906905	4085	4085	4085	4085	0
265	20240424	160100	60906905	4085	4085	4085	4085	0
266	20240424	160000	60906905	4085	4085	4085	4085	0
267	20240424	155900	60906905	4085	4085	4085	4085	0
268	20240424	155800	60906905	4085	4085	4085	4085	0
269	20240424	155700	60906905	4085	4085	4085	4085	0
270	20240424	155600	60906905	4085	4085	4085	4085	0
271	20240424	155500	60906905	4085	4085	4085	4085	0
272	20240424	155400	60906905	4085	4085	4085	4085	816
273	20240424	155300	60906905	4085	4085	4085	4085	0
274	20240424	155200	60906905	4085	4085	4085	4085	0
275	20240424	155100	60906905	4085	4085	4085	4085	0
276	20240424	155000	60906905	4085	4085	4085	4085	0
277	20240424	154900	60906905	4085	4085	4085	4085	0
278	20240424	154800	60906905	4085	4085	4085	4085	0
279	20240424	154700	60906905	4085	4085	4085	4085	0
280	20240424	154600	60906905	4085	4085	4085	4085	0
281	20240424	154500	60906905	4085	4085	4085	4085	0
282	20240424	154400	60906905	4085	4085	4085	4085	0
283	20240424	154300	60906905	4085	4085	4085	4085	0
284	20240424	154200	60906905	4085	4085	4085	4085	0
285	20240424	154100	60906905	4085	4085	4085	4085	0
286	20240424	154000	60906905	4085	4085	4085	4085	0
287	20240424	153900	60906905	4085	4085	4085	4085	0
288	20240424	153800	60906905	4085	4085	4085	4085	0
289	20240424	153700	60906905	4085	4085	4085	4085	0
290	20240424	153600	60906905	4085	4085	4085	4085	0
291	20240424	153500	60906905	4085	4085	4085	4085	0
292	20240424	153400	60906905	4085	4085	4085	4085	0
293	20240424	153300	60906905	4085	4085	4085	4085	0
294	20240424	153200	60906905	4085	4085	4085	4085	0
295	20240424	153100	60906905	4085	4085	4085	4085	0
296	20240424	153000	60906905	4085	4085	4085	4085	816
297	20240424	152900	57573545	4085	4085	4085	4085	0
298	20240424	152800	57573545	4085	4085	4085	4085	0
299	20240424	152700	57573545	4085	4085	4085	4085	0
300	20240424	152600	57573545	4085	4085	4085	4085	0
301	20240424	152500	57573545	4085	4085	4085	4085	0
302	20240424	152400	57573545	4085	4085	4085	4085	0
303	20240424	152300	57573545	4085	4085	4085	4085	0
304	20240424	152200	57573545	4085	4085	4085	4085	0
305	20240424	152100	57573545	4085	4085	4085	4085	0
306	20240424	152000	57573545	4085	4085	4085	4085	0
307	20240424	151900	57573545	4085	4085	4085	4085	28
308	20240424	151800	57459165	4090	4090	4090	4090	209
309	20240424	151700	56604355	4095	4095	4095	4095	0
310	20240424	151600	56604355	4095	4095	4095	4095	0
311	20240424	151500	56604355	4095	4095	4095	4095	0
312	20240424	151400	56604355	4095	4095	4095	4095	0
313	20240424	151300	56604355	4095	4095	4095	4095	0
314	20240424	151200	56604355	4095	4095	4095	4095	0
315	20240424	151100	56604355	4095	4095	4095	4095	0
316	20240424	151000	56604355	4095	4095	4095	4095	0
317	20240424	150900	56604355	4095	4095	4095	4095	0
318	20240424	150800	56604355	4095	4095	4095	4095	0
319	20240424	150700	56604355	4095	4095	4095	4095	0
320	20240424	150600	56604355	4095	4095	4095	4095	1
321	20240424	150500	56600260	4090	4090	4090	4090	45
322	20240424	150400	56416210	4090	4090	4090	4090	0
323	20240424	150300	56416210	4090	4090	4090	4090	0
324	20240424	150200	56416210	4090	4090	4090	4090	224
325	20240424	150100	55500050	4095	4095	4095	4095	0
326	20240424	150000	55500050	4095	4095	4095	4095	0
327	20240424	145900	55500050	4095	4095	4095	4095	0
328	20240424	145800	55500050	4095	4095	4095	4095	0
329	20240424	145700	55500050	4095	4095	4095	4095	15
330	20240424	145600	55438625	4095	4095	4095	4095	0
331	20240424	145500	55438625	4095	4095	4095	4095	0
332	20240424	145400	55438625	4095	4095	4095	4095	0
333	20240424	145300	55438625	4095	4095	4095	4095	3
334	20240424	145200	55426340	4095	4095	4095	4095	0
335	20240424	145100	55426340	4095	4095	4095	4095	0
336	20240424	145000	55426340	4095	4095	4095	4095	0
337	20240424	144900	55426340	4095	4095	4095	4095	0
338	20240424	144800	55426340	4095	4095	4095	4095	0
339	20240424	144700	55426340	4095	4095	4095	4095	0
340	20240424	144600	55426340	4095	4095	4095	4095	0
341	20240424	144500	55426340	4095	4095	4095	4095	0
342	20240424	144400	55426340	4095	4095	4095	4095	0
343	20240424	144300	55426340	4095	4095	4095	4095	0
344	20240424	144200	55426340	4095	4095	4095	4095	0
345	20240424	144100	55426340	4095	4095	4095	4095	0
346	20240424	144000	55426340	4095	4095	4095	4095	0
347	20240424	143900	55426340	4095	4095	4095	4095	0
348	20240424	143800	55426340	4095	4095	4095	4095	0
349	20240424	143700	55426340	4095	4095	4095	4095	0
350	20240424	143600	55426340	4095	4095	4095	4095	0
351	20240424	143500	55426340	4095	4095	4095	4095	0
352	20240424	143400	55426340	4095	4095	4095	4095	0
353	20240424	143300	55426340	4095	4095	4095	4095	0
354	20240424	143200	55426340	4095	4095	4095	4095	1
355	20240424	143100	55422245	4090	4090	4090	4090	0
356	20240424	143000	55422245	4090	4090	4090	4090	0
357	20240424	142900	55422245	4090	4090	4090	4090	0
358	20240424	142800	55422245	4090	4090	4090	4090	16
359	20240424	142700	55356805	4090	4090	4090	4090	0
360	20240424	142600	55356805	4090	4090	4090	4090	120
361	20240424	142500	54866005	4090	4090	4090	4090	6
362	20240424	142400	54841465	4090	4090	4090	4090	4
363	20240424	142300	54825105	4085	4085	4085	4085	0
364	20240424	142200	54825105	4085	4085	4085	4085	0
365	20240424	142100	54825105	4085	4085	4085	4085	0
366	20240424	142000	54825105	4085	4085	4085	4085	0
367	20240424	141900	54825105	4085	4085	4085	4085	0
368	20240424	141800	54825105	4085	4085	4085	4085	0
369	20240424	141700	54825105	4085	4085	4085	4085	0
370	20240424	141600	54825105	4085	4085	4085	4085	0
371	20240424	141500	54825105	4085	4085	4085	4085	1
372	20240424	141400	54821020	4090	4090	4090	4090	2
373	20240424	141300	54812840	4090	4090	4090	4090	0
374	20240424	141200	54812840	4090	4090	4090	4090	1
375	20240424	141100	54808750	4085	4085	4085	4085	0
376	20240424	141000	54808750	4085	4085	4085	4085	0
377	20240424	140900	54808750	4085	4085	4085	4085	0
378	20240424	140800	54808750	4085	4085	4085	4085	0
379	20240424	140700	54808750	4085	4085	4085	4085	0
380	20240424	140600	54808750	4085	4085	4085	4085	3
381	20240424	140500	54796495	4085	4085	4085	4085	0
382	20240424	140400	54796495	4085	4085	4085	4085	0
383	20240424	140300	54796495	4085	4085	4085	4085	700
384	20240424	140200	51936995	4090	4090	4090	4090	1
385	20240424	140100	51932905	4085	4085	4085	4085	0
386	20240424	140000	51932905	4085	4085	4085	4085	0
387	20240424	135900	51932905	4085	4085	4085	4085	0
388	20240424	135800	51932905	4085	4085	4085	4085	577
389	20240424	135700	49575860	4090	4090	4090	4090	0
390	20240424	135600	49575860	4090	4090	4090	4090	0
391	20240424	135500	49575860	4090	4090	4090	4090	0
392	20240424	135400	49575860	4090	4090	4090	4090	0
393	20240424	135300	49575860	4090	4090	4090	4090	0
394	20240424	135200	49575860	4090	4090	4090	4090	0
395	20240424	135100	49575860	4090	4090	4090	4090	0
396	20240424	135000	49575860	4090	4090	4090	4090	0
397	20240424	134900	49575860	4090	4090	4090	4090	0
398	20240424	134800	49575860	4090	4090	4090	4090	0
399	20240424	134700	49575860	4090	4090	4090	4090	0
400	20240424	134600	49575860	4090	4090	4090	4090	0
401	20240424	134500	49575860	4090	4090	4090	4090	0
402	20240424	134400	49575860	4090	4090	4090	4090	0
403	20240424	134300	49575860	4090	4090	4090	4090	23
404	20240424	134200	49481790	4090	4090	4090	4090	0
405	20240424	134100	49481790	4090	4090	4090	4090	0
406	20240424	134000	49481790	4090	4090	4090	4090	2
407	20240424	133900	49473610	4095	4095	4095	4095	0
408	20240424	133800	49473610	4095	4095	4095	4095	0
409	20240424	133700	49473610	4095	4095	4095	4095	0
410	20240424	133600	49473610	4095	4095	4095	4095	0
411	20240424	133500	49473610	4095	4095	4095	4095	0
412	20240424	133400	49473610	4095	4095	4095	4095	0
413	20240424	133300	49473610	4095	4095	4095	4095	0
414	20240424	133200	49473610	4095	4095	4095	4095	0
415	20240424	133100	49473610	4095	4095	4095	4095	0
416	20240424	133000	49473610	4095	4095	4095	4095	0
417	20240424	132900	49473610	4095	4095	4095	4095	0
418	20240424	132800	49473610	4095	4095	4095	4095	1
419	20240424	132700	49469515	4085	4090	4090	4085	478
420	20240424	132600	47516870	4085	4085	4085	4085	0
421	20240424	132500	47516870	4085	4085	4085	4085	1000
422	20240424	132400	43431870	4085	4085	4085	4085	0
423	20240424	132300	43431870	4085	4085	4085	4085	0
424	20240424	132200	43431870	4085	4085	4085	4085	0
425	20240424	132100	43431870	4085	4085	4085	4085	100
426	20240424	132000	43023370	4095	4095	4095	4095	2
427	20240424	131900	43015180	4085	4085	4085	4085	0
428	20240424	131800	43015180	4085	4085	4085	4085	0
429	20240424	131700	43015180	4085	4085	4085	4085	0
430	20240424	131600	43015180	4085	4085	4085	4085	0
431	20240424	131500	43015180	4085	4085	4085	4085	0
432	20240424	131400	43015180	4085	4085	4085	4085	0
433	20240424	131300	43015180	4085	4090	4090	4085	800
434	20240424	131200	39746630	4090	4090	4090	4090	0
435	20240424	131100	39746630	4090	4090	4090	4090	0
436	20240424	131000	39746630	4090	4090	4090	4090	283
437	20240424	130900	38589160	4085	4085	4085	4085	0
438	20240424	130800	38589160	4085	4085	4085	4085	0
439	20240424	130700	38589160	4085	4085	4085	4085	0
440	20240424	130600	38589160	4085	4085	4085	4085	1
441	20240424	130500	38585075	4090	4090	4090	4090	0
442	20240424	130400	38585075	4090	4090	4090	4090	0
443	20240424	130300	38585075	4090	4090	4090	4090	0
444	20240424	130200	38585075	4090	4090	4090	4090	0
445	20240424	130100	38585075	4090	4090	4090	4090	0
446	20240424	130000	38585075	4090	4090	4090	4090	0
447	20240424	125900	38585075	4090	4090	4090	4090	0
448	20240424	125800	38585075	4090	4090	4090	4090	0
449	20240424	125700	38585075	4090	4090	4090	4090	0
450	20240424	125600	38585075	4090	4090	4090	4090	78
451	20240424	125500	38266055	4090	4090	4090	4090	0
452	20240424	125400	38266055	4090	4090	4090	4090	0
453	20240424	125300	38266055	4090	4090	4090	4090	15
454	20240424	125200	38204705	4090	4090	4090	4090	0
455	20240424	125100	38204705	4090	4090	4090	4090	0
456	20240424	125000	38204705	4090	4090	4090	4090	0
457	20240424	124900	38204705	4090	4090	4090	4090	0
458	20240424	124800	38204705	4090	4090	4090	4090	1079
459	20240424	124700	33791595	4095	4095	4095	4095	0
460	20240424	124600	33791595	4095	4095	4095	4095	0
461	20240424	124500	33791595	4095	4095	4095	4095	0
462	20240424	124400	33791595	4095	4095	4095	4095	0
463	20240424	124300	33791595	4095	4095	4095	4095	0
464	20240424	124200	33791595	4095	4095	4095	4095	0
465	20240424	124100	33791595	4095	4095	4095	4095	0
466	20240424	124000	33791595	4095	4095	4095	4095	1
467	20240424	123900	33787500	4095	4095	4095	4095	1
468	20240424	123800	33783405	4090	4090	4090	4090	4
469	20240424	123700	33767045	4095	4095	4095	4095	0
470	20240424	123600	33767045	4095	4095	4095	4095	0
471	20240424	123500	33767045	4095	4095	4095	4095	6
472	20240424	123400	33742475	4095	4095	4095	4095	0
473	20240424	123300	33742475	4095	4095	4095	4095	1
474	20240424	123200	33738380	4095	4095	4095	4095	0
475	20240424	123100	33738380	4095	4095	4095	4095	0
476	20240424	123000	33738380	4095	4095	4095	4095	0
477	20240424	122900	33738380	4095	4095	4095	4095	0
478	20240424	122800	33738380	4095	4095	4095	4095	0
479	20240424	122700	33738380	4095	4095	4095	4095	0
480	20240424	122600	33738380	4095	4095	4095	4095	0
481	20240424	122500	33738380	4095	4095	4095	4095	0
482	20240424	122400	33738380	4095	4095	4095	4095	0
483	20240424	122300	33738380	4095	4095	4095	4095	0
484	20240424	122200	33738380	4095	4095	4095	4095	0
485	20240424	122100	33738380	4095	4095	4095	4095	0
486	20240424	122000	33738380	4095	4095	4095	4095	0
487	20240424	121900	33738380	4095	4095	4095	4095	0
488	20240424	121800	33738380	4095	4095	4095	4095	0
489	20240424	121700	33738380	4095	4095	4095	4095	0
490	20240424	121600	33738380	4095	4095	4095	4095	0
491	20240424	121500	33738380	4095	4095	4095	4095	0
492	20240424	121400	33738380	4095	4095	4095	4095	0
493	20240424	121300	33738380	4095	4095	4095	4095	11
494	20240424	121200	33693335	4100	4100	4100	4100	0
495	20240424	121100	33693335	4100	4100	4100	4100	0
496	20240424	121000	33693335	4100	4100	4100	4100	2
497	20240424	120900	33685135	4100	4100	4100	4100	0
498	20240424	120800	33685135	4100	4100	4100	4100	0
499	20240424	120700	33685135	4100	4100	4100	4100	8
500	20240424	120600	33652335	4100	4100	4100	4100	0
501	20240424	120500	33652335	4100	4100	4100	4100	0
502	20240424	120400	33652335	4100	4100	4100	4100	0
503	20240424	120300	33652335	4100	4100	4100	4100	0
504	20240424	120200	33652335	4100	4100	4100	4100	0
505	20240424	120100	33652335	4100	4100	4100	4100	0
506	20240424	120000	33652335	4100	4100	4100	4100	0
507	20240424	115900	33652335	4100	4100	4100	4100	0
508	20240424	115800	33652335	4100	4100	4100	4100	0
509	20240424	115700	33652335	4100	4100	4100	4100	0
510	20240424	115600	33652335	4100	4100	4100	4100	0
511	20240424	115500	33652335	4100	4100	4100	4100	0
512	20240424	115400	33652335	4100	4100	4100	4100	0
513	20240424	115300	33652335	4100	4100	4100	4100	0
514	20240424	115200	33652335	4100	4100	4100	4100	0
515	20240424	115100	33652335	4100	4100	4100	4100	0
516	20240424	115000	33652335	4100	4100	4100	4100	0
517	20240424	114900	33652335	4100	4100	4100	4100	0
518	20240424	114800	33652335	4100	4100	4100	4100	0
519	20240424	114700	33652335	4100	4100	4100	4100	0
520	20240424	114600	33652335	4100	4100	4100	4100	0
521	20240424	114500	33652335	4100	4100	4100	4100	0
522	20240424	114400	33652335	4100	4100	4100	4100	0
523	20240424	114300	33652335	4100	4100	4100	4100	0
524	20240424	114200	33652335	4100	4100	4100	4100	0
525	20240424	114100	33652335	4100	4100	4100	4100	0
526	20240424	114000	33652335	4100	4100	4100	4100	0
527	20240424	113900	33652335	4100	4100	4100	4100	1
528	20240424	113800	33648235	4095	4095	4095	4095	0
529	20240424	113700	33648235	4095	4095	4095	4095	0
530	20240424	113600	33648235	4095	4095	4095	4095	0
531	20240424	113500	33648235	4095	4095	4095	4095	0
532	20240424	113400	33648235	4095	4095	4095	4095	0
533	20240424	113300	33648235	4095	4095	4095	4095	0
534	20240424	113200	33648235	4095	4095	4095	4095	0
535	20240424	113100	33648235	4095	4095	4095	4095	0
536	20240424	113000	33648235	4095	4095	4095	4095	500
537	20240424	112900	31600735	4095	4095	4095	4095	0
538	20240424	112800	31600735	4095	4095	4095	4095	0
539	20240424	112700	31600735	4095	4095	4095	4095	0
540	20240424	112600	31600735	4095	4095	4095	4095	0
541	20240424	112500	31600735	4095	4095	4095	4095	110
542	20240424	112400	31150285	4095	4095	4095	4095	0
543	20240424	112300	31150285	4095	4095	4095	4095	100
544	20240424	112200	30740785	4100	4100	4100	4100	0
545	20240424	112100	30740785	4100	4100	4100	4100	0
546	20240424	112000	30740785	4100	4100	4100	4100	0
547	20240424	111900	30740785	4100	4100	4100	4100	0
548	20240424	111800	30740785	4100	4100	4100	4100	0
549	20240424	111700	30740785	4100	4100	4100	4100	0
550	20240424	111600	30740785	4100	4100	4100	4100	0
551	20240424	111500	30740785	4100	4100	4100	4100	0
552	20240424	111400	30740785	4100	4100	4100	4100	0
553	20240424	111300	30740785	4100	4100	4100	4100	0
554	20240424	111200	30740785	4100	4100	4100	4100	0
555	20240424	111100	30740785	4100	4100	4100	4100	0
556	20240424	111000	30740785	4100	4100	4100	4100	20
557	20240424	110900	30658785	4100	4100	4100	4100	0
558	20240424	110800	30658785	4100	4100	4100	4100	0
559	20240424	110700	30658785	4100	4100	4100	4100	0
560	20240424	110600	30658785	4100	4100	4100	4100	0
561	20240424	110500	30658785	4100	4100	4100	4100	0
562	20240424	110400	30658785	4100	4100	4100	4100	0
563	20240424	110300	30658785	4100	4100	4100	4100	0
564	20240424	110200	30658785	4100	4100	4100	4100	0
565	20240424	110100	30658785	4100	4100	4100	4100	0
566	20240424	110000	30658785	4100	4100	4100	4100	0
567	20240424	105900	30658785	4100	4100	4100	4100	0
568	20240424	105800	30658785	4100	4100	4100	4100	0
569	20240424	105700	30658785	4100	4100	4100	4100	0
570	20240424	105600	30658785	4100	4100	4100	4100	0
571	20240424	105500	30658785	4100	4100	4100	4100	0
572	20240424	105400	30658785	4100	4100	4100	4100	0
573	20240424	105300	30658785	4100	4100	4100	4100	0
574	20240424	105200	30658785	4100	4100	4100	4100	0
575	20240424	105100	30658785	4100	4100	4100	4100	0
576	20240424	105000	30658785	4100	4100	4100	4100	1
577	20240424	104900	30654685	4100	4100	4100	4100	0
578	20240424	104800	30654685	4100	4100	4100	4100	0
579	20240424	104700	30654685	4100	4100	4100	4100	0
580	20240424	104600	30654685	4100	4100	4100	4100	852
581	20240424	104500	27161485	4100	4100	4100	4100	740
582	20240424	104400	24127485	4100	4100	4100	4100	0
583	20240424	104300	24127485	4100	4100	4100	4100	0
584	20240424	104200	24127485	4100	4100	4100	4100	0
585	20240424	104100	24127485	4100	4100	4100	4100	0
586	20240424	104000	24127485	4100	4100	4100	4100	0
587	20240424	103900	24127485	4100	4100	4100	4100	260
588	20240424	103800	23061485	4100	4100	4100	4100	990
589	20240424	103700	19002485	4095	4095	4095	4095	0
590	20240424	103600	19002485	4095	4095	4095	4095	0
591	20240424	103500	19002485	4095	4095	4095	4095	100
592	20240424	103400	18592985	4095	4095	4095	4095	0
593	20240424	103300	18592985	4095	4095	4095	4095	0
594	20240424	103200	18592985	4095	4095	4095	4095	200
595	20240424	103100	17773985	4095	4095	4095	4095	0
596	20240424	103000	17773985	4095	4095	4095	4095	0
597	20240424	102900	17773985	4095	4095	4095	4095	0
598	20240424	102800	17773985	4095	4095	4095	4095	0
599	20240424	102700	17773985	4095	4095	4095	4095	0
600	20240424	102600	17773985	4095	4095	4095	4095	0
601	20240424	102500	17773985	4095	4095	4095	4095	0
602	20240424	102400	17773985	4095	4095	4095	4095	0
603	20240424	102300	17773985	4095	4095	4095	4095	0
604	20240424	102200	17773985	4095	4095	4095	4095	0
605	20240424	102100	17773985	4095	4095	4095	4095	297
606	20240424	102000	16557770	4095	4095	4095	4095	5
607	20240424	101900	16537295	4090	4090	4090	4090	131
608	20240424	101800	16001505	4095	4095	4095	4095	0
609	20240424	101700	16001505	4095	4095	4095	4095	0
610	20240424	101600	16001505	4095	4095	4095	4095	0
611	20240424	101500	16001505	4095	4095	4095	4095	0
612	20240424	101400	16001505	4095	4095	4095	4095	0
613	20240424	101300	16001505	4095	4095	4095	4095	1
614	20240424	101200	15997410	4095	4095	4095	4095	163
615	20240424	101100	15329925	4095	4095	4095	4095	0
616	20240424	101000	15329925	4095	4095	4095	4095	0
617	20240424	100900	15329925	4095	4095	4095	4095	0
618	20240424	100800	15329925	4095	4095	4095	4095	0
619	20240424	100700	15329925	4095	4095	4095	4095	2
620	20240424	100600	15321735	4095	4095	4095	4095	0
621	20240424	100500	15321735	4095	4095	4095	4095	0
622	20240424	100400	15321735	4095	4095	4095	4095	0
623	20240424	100300	15321735	4095	4095	4095	4095	0
624	20240424	100200	15321735	4095	4095	4095	4095	0
625	20240424	100100	15321735	4095	4095	4095	4095	0
626	20240424	100000	15321735	4095	4095	4095	4095	1000
627	20240424	095900	11226735	4095	4095	4095	4095	0
628	20240424	095800	11226735	4095	4095	4095	4095	0
629	20240424	095700	11226735	4095	4095	4095	4095	0
630	20240424	095600	11226735	4095	4095	4095	4095	618
631	20240424	095500	8696025	4085	4085	4085	4085	1
632	20240424	095400	8691940	4085	4095	4095	4085	706
633	20240424	095300	5804380	4100	4100	4100	4100	1
634	20240424	095200	5800280	4100	4100	4100	4100	0
635	20240424	095100	5800280	4100	4100	4100	4100	6
636	20240424	095000	5775680	4100	4100	4100	4100	0
637	20240424	094900	5775680	4100	4100	4100	4100	0
638	20240424	094800	5775680	4100	4100	4100	4100	0
639	20240424	094700	5775680	4100	4100	4100	4100	5
640	20240424	094600	5755180	4100	4100	4100	4100	0
641	20240424	094500	5755180	4100	4110	4110	4090	797
642	20240424	094400	2489075	4110	4110	4110	4110	0
643	20240424	094300	2489075	4110	4110	4110	4110	0
644	20240424	094200	2489075	4110	4110	4110	4110	0
645	20240424	094100	2489075	4110	4110	4110	4110	0
646	20240424	094000	2489075	4110	4110	4110	4110	0
647	20240424	093900	2489075	4110	4110	4110	4110	0
648	20240424	093800	2489075	4110	4110	4110	4110	0
649	20240424	093700	2489075	4110	4110	4110	4110	30
650	20240424	093600	2365775	4110	4110	4110	4110	0
651	20240424	093500	2365775	4110	4110	4110	4110	0
652	20240424	093400	2365775	4110	4110	4110	4110	6
653	20240424	093300	2341115	4110	4110	4115	4110	20
654	20240424	093200	2258825	4115	4115	4115	4115	0
655	20240424	093100	2258825	4115	4115	4115	4115	0
656	20240424	093000	2258825	4115	4105	4115	4105	7
657	20240424	092900	2230030	4100	4100	4100	4100	0
658	20240424	092800	2230030	4100	4100	4100	4100	0
659	20240424	092700	2230030	4100	4100	4100	4100	0
660	20240424	092600	2230030	4100	4100	4100	4100	0
661	20240424	092500	2230030	4100	4100	4100	4100	0
662	20240424	092400	2230030	4100	4100	4100	4100	0
663	20240424	092300	2230030	4100	4100	4100	4100	0
664	20240424	092200	2230030	4100	4105	4105	4100	251
665	20240424	092100	1199765	4105	4105	4105	4105	0
666	20240424	092000	1199765	4105	4105	4105	4105	0
667	20240424	091900	1199765	4105	4105	4105	4105	4
668	20240424	091800	1183345	4105	4105	4105	4105	0
669	20240424	091700	1183345	4105	4105	4105	4105	0
670	20240424	091600	1183345	4105	4105	4105	4105	0
671	20240424	091500	1183345	4105	4105	4105	4105	1
672	20240424	091400	1179240	4100	4100	4100	4100	4
673	20240424	091300	1162840	4105	4105	4105	4105	0
674	20240424	091200	1162840	4105	4105	4105	4105	4
675	20240424	091100	1146420	4110	4115	4115	4110	5
676	20240424	091000	1125865	4115	4115	4115	4115	0
677	20240424	090900	1125865	4115	4115	4115	4115	0
678	20240424	090800	1125865	4115	4115	4115	4115	0
679	20240424	090700	1125865	4115	4115	4115	4115	0
680	20240424	090600	1125865	4115	4115	4115	4115	0
681	20240424	090500	1125865	4115	4115	4115	4115	1
682	20240424	090400	1121750	4100	4100	4100	4100	0
683	20240424	090300	1121750	4100	4110	4110	4100	60
684	20240424	090200	875430	4110	4110	4110	4110	100
685	20240424	090100	464430	4110	4110	4110	4110	10
686	20240424	090000	423330	4110	4110	4110	4110	103