KissMeData/096760/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	200600	54881530	2990	2990	2990	2990	420
3	20240423	200500	54881530	2990	2990	2990	2990	0
4	20240423	200400	54881530	2990	2990	2990	2990	0
5	20240423	200300	54881530	2990	2990	2990	2990	0
6	20240423	200200	54881530	2990	2990	2990	2990	0
7	20240423	200100	54881530	2990	2990	2990	2990	0
8	20240423	200000	54881530	2990	2990	2990	2990	0
9	20240423	195900	54881530	2990	2990	2990	2990	0
10	20240423	195800	54881530	2990	2990	2990	2990	0
11	20240423	195700	54881530	2990	2990	2990	2990	0
12	20240423	195600	54881530	2990	2990	2990	2990	0
13	20240423	195500	54881530	2990	2990	2990	2990	0
14	20240423	195400	54881530	2990	2990	2990	2990	0
15	20240423	195300	54881530	2990	2990	2990	2990	0
16	20240423	195200	54881530	2990	2990	2990	2990	0
17	20240423	195100	54881530	2990	2990	2990	2990	0
18	20240423	195000	54881530	2990	2990	2990	2990	0
19	20240423	194900	54881530	2990	2990	2990	2990	0
20	20240423	194800	54881530	2990	2990	2990	2990	0
21	20240423	194700	54881530	2990	2990	2990	2990	0
22	20240423	194600	54881530	2990	2990	2990	2990	0
23	20240423	194500	54881530	2990	2990	2990	2990	0
24	20240423	194400	54881530	2990	2990	2990	2990	0
25	20240423	194300	54881530	2990	2990	2990	2990	0
26	20240423	194200	54881530	2990	2990	2990	2990	0
27	20240423	194100	54881530	2990	2990	2990	2990	0
28	20240423	194000	54881530	2990	2990	2990	2990	0
29	20240423	193900	54881530	2990	2990	2990	2990	0
30	20240423	193800	54881530	2990	2990	2990	2990	0
31	20240423	193700	54881530	2990	2990	2990	2990	0
32	20240423	193600	54881530	2990	2990	2990	2990	420
33	20240423	193500	54881530	2990	2990	2990	2990	0
34	20240423	193400	54881530	2990	2990	2990	2990	0
35	20240423	193300	54881530	2990	2990	2990	2990	0
36	20240423	193200	54881530	2990	2990	2990	2990	0
37	20240423	193100	54881530	2990	2990	2990	2990	0
38	20240423	193000	54881530	2990	2990	2990	2990	0
39	20240423	192900	54881530	2990	2990	2990	2990	0
40	20240423	192800	54881530	2990	2990	2990	2990	0
41	20240423	192700	54881530	2990	2990	2990	2990	0
42	20240423	192600	54881530	2990	2990	2990	2990	0
43	20240423	192500	54881530	2990	2990	2990	2990	0
44	20240423	192400	54881530	2990	2990	2990	2990	0
45	20240423	192300	54881530	2990	2990	2990	2990	0
46	20240423	192200	54881530	2990	2990	2990	2990	0
47	20240423	192100	54881530	2990	2990	2990	2990	0
48	20240423	192000	54881530	2990	2990	2990	2990	0
49	20240423	191900	54881530	2990	2990	2990	2990	0
50	20240423	191800	54881530	2990	2990	2990	2990	0
51	20240423	191700	54881530	2990	2990	2990	2990	0
52	20240423	191600	54881530	2990	2990	2990	2990	0
53	20240423	191500	54881530	2990	2990	2990	2990	0
54	20240423	191400	54881530	2990	2990	2990	2990	0
55	20240423	191300	54881530	2990	2990	2990	2990	0
56	20240423	191200	54881530	2990	2990	2990	2990	0
57	20240423	191100	54881530	2990	2990	2990	2990	0
58	20240423	191000	54881530	2990	2990	2990	2990	0
59	20240423	190900	54881530	2990	2990	2990	2990	0
60	20240423	190800	54881530	2990	2990	2990	2990	0
61	20240423	190700	54881530	2990	2990	2990	2990	0
62	20240423	190600	54881530	2990	2990	2990	2990	420
63	20240423	190500	54881530	2990	2990	2990	2990	0
64	20240423	190400	54881530	2990	2990	2990	2990	0
65	20240423	190300	54881530	2990	2990	2990	2990	0
66	20240423	190200	54881530	2990	2990	2990	2990	0
67	20240423	190100	54881530	2990	2990	2990	2990	0
68	20240423	190000	54881530	2990	2990	2990	2990	0
69	20240423	185900	54881530	2990	2990	2990	2990	0
70	20240423	185800	54881530	2990	2990	2990	2990	0
71	20240423	185700	54881530	2990	2990	2990	2990	0
72	20240423	185600	54881530	2990	2990	2990	2990	0
73	20240423	185500	54881530	2990	2990	2990	2990	0
74	20240423	185400	54881530	2990	2990	2990	2990	0
75	20240423	185300	54881530	2990	2990	2990	2990	0
76	20240423	185200	54881530	2990	2990	2990	2990	0
77	20240423	185100	54881530	2990	2990	2990	2990	0
78	20240423	185000	54881530	2990	2990	2990	2990	0
79	20240423	184900	54881530	2990	2990	2990	2990	0
80	20240423	184800	54881530	2990	2990	2990	2990	0
81	20240423	184700	54881530	2990	2990	2990	2990	0
82	20240423	184600	54881530	2990	2990	2990	2990	0
83	20240423	184500	54881530	2990	2990	2990	2990	0
84	20240423	184400	54881530	2990	2990	2990	2990	0
85	20240423	184300	54881530	2990	2990	2990	2990	0
86	20240423	184200	54881530	2990	2990	2990	2990	0
87	20240423	184100	54881530	2990	2990	2990	2990	0
88	20240423	184000	54881530	2990	2990	2990	2990	0
89	20240423	183900	54881530	2990	2990	2990	2990	0
90	20240423	183800	54881530	2990	2990	2990	2990	0
91	20240423	183700	54881530	2990	2990	2990	2990	0
92	20240423	183600	54881530	2990	2990	2990	2990	420
93	20240423	183500	54881530	2990	2990	2990	2990	0
94	20240423	183400	54881530	2990	2990	2990	2990	0
95	20240423	183300	54881530	2990	2990	2990	2990	0
96	20240423	183200	54881530	2990	2990	2990	2990	0
97	20240423	183100	54881530	2990	2990	2990	2990	0
98	20240423	183000	54881530	2990	2990	2990	2990	0
99	20240423	182900	54881530	2990	2990	2990	2990	0
100	20240423	182800	54881530	2990	2990	2990	2990	0
101	20240423	182700	54881530	2990	2990	2990	2990	0
102	20240423	182600	54881530	2990	2990	2990	2990	0
103	20240423	182500	54881530	2990	2990	2990	2990	0
104	20240423	182400	54881530	2990	2990	2990	2990	0
105	20240423	182300	54881530	2990	2990	2990	2990	0
106	20240423	182200	54881530	2990	2990	2990	2990	0
107	20240423	182100	54881530	2990	2990	2990	2990	0
108	20240423	182000	54881530	2990	2990	2990	2990	0
109	20240423	181900	54881530	2990	2990	2990	2990	0
110	20240423	181800	54881530	2990	2990	2990	2990	0
111	20240423	181700	54881530	2990	2990	2990	2990	0
112	20240423	181600	54881530	2990	2990	2990	2990	0
113	20240423	181500	54881530	2990	2990	2990	2990	0
114	20240423	181400	54881530	2990	2990	2990	2990	0
115	20240423	181300	54881530	2990	2990	2990	2990	0
116	20240423	181200	54881530	2990	2990	2990	2990	0
117	20240423	181100	54881530	2990	2990	2990	2990	0
118	20240423	181000	54881530	2990	2990	2990	2990	0
119	20240423	180900	54881530	2990	2990	2990	2990	0
120	20240423	180800	54881530	2990	2990	2990	2990	0
121	20240423	180700	54881530	2990	2990	2990	2990	0
122	20240423	180600	54881530	2990	2990	2990	2990	420
123	20240423	180500	54881530	2990	2990	2990	2990	0
124	20240423	180400	54881530	2990	2990	2990	2990	0
125	20240423	180300	54881530	2990	2990	2990	2990	0
126	20240423	180200	54881530	2990	2990	2990	2990	0
127	20240423	180100	54881530	2990	2990	2990	2990	0
128	20240423	180000	54881530	2990	2990	2990	2990	0
129	20240423	175900	54881530	2990	2990	2990	2990	0
130	20240423	175800	54881530	2990	2990	2990	2990	0
131	20240423	175700	54881530	2990	2990	2990	2990	0
132	20240423	175600	54881530	2990	2990	2990	2990	0
133	20240423	175500	54881530	2990	2990	2990	2990	0
134	20240423	175400	54881530	2990	2990	2990	2990	0
135	20240423	175300	54881530	2990	2990	2990	2990	0
136	20240423	175200	54881530	2990	2990	2990	2990	0
137	20240423	175100	54881530	2990	2990	2990	2990	0
138	20240423	175000	54881530	2990	2990	2990	2990	0
139	20240423	174900	54881530	2990	2990	2990	2990	0
140	20240423	174800	54881530	2990	2990	2990	2990	0
141	20240423	174700	54881530	2990	2990	2990	2990	0
142	20240423	174600	54881530	2990	2990	2990	2990	0
143	20240423	174500	54881530	2990	2990	2990	2990	0
144	20240423	174400	54881530	2990	2990	2990	2990	0
145	20240423	174300	54881530	2990	2990	2990	2990	0
146	20240423	174200	54881530	2990	2990	2990	2990	0
147	20240423	174100	54881530	2990	2990	2990	2990	0
148	20240423	174000	54881530	2990	2990	2990	2990	0
149	20240423	173900	54881530	2990	2990	2990	2990	0
150	20240423	173800	54881530	2990	2990	2990	2990	0
151	20240423	173700	54881530	2990	2990	2990	2990	0
152	20240423	173600	54881530	2990	2990	2990	2990	420
153	20240423	173500	54881530	2990	2990	2990	2990	0
154	20240423	173400	54881530	2990	2990	2990	2990	0
155	20240423	173300	54881530	2990	2990	2990	2990	0
156	20240423	173200	54881530	2990	2990	2990	2990	0
157	20240423	173100	54881530	2990	2990	2990	2990	0
158	20240423	173000	54881530	2990	2990	2990	2990	0
159	20240423	172900	54881530	2990	2990	2990	2990	0
160	20240423	172800	54881530	2990	2990	2990	2990	0
161	20240423	172700	54881530	2990	2990	2990	2990	0
162	20240423	172600	54881530	2990	2990	2990	2990	0
163	20240423	172500	54881530	2990	2990	2990	2990	0
164	20240423	172400	54881530	2990	2990	2990	2990	0
165	20240423	172300	54881530	2990	2990	2990	2990	0
166	20240423	172200	54881530	2990	2990	2990	2990	0
167	20240423	172100	54881530	2990	2990	2990	2990	0
168	20240423	172000	54881530	2990	2990	2990	2990	0
169	20240423	171900	54881530	2990	2990	2990	2990	0
170	20240423	171800	54881530	2990	2990	2990	2990	0
171	20240423	171700	54881530	2990	2990	2990	2990	0
172	20240423	171600	54881530	2990	2990	2990	2990	0
173	20240423	171500	54881530	2990	2990	2990	2990	0
174	20240423	171400	54881530	2990	2990	2990	2990	0
175	20240423	171300	54881530	2990	2990	2990	2990	0
176	20240423	171200	54881530	2990	2990	2990	2990	0
177	20240423	171100	54881530	2990	2990	2990	2990	0
178	20240423	171000	54881530	2990	2990	2990	2990	0
179	20240423	170900	54881530	2990	2990	2990	2990	0
180	20240423	170800	54881530	2990	2990	2990	2990	0
181	20240423	170700	54881530	2990	2990	2990	2990	0
182	20240423	170600	54881530	2990	2990	2990	2990	420
183	20240423	170500	54881530	2990	2990	2990	2990	0
184	20240423	170400	54881530	2990	2990	2990	2990	0
185	20240423	170300	54881530	2990	2990	2990	2990	0
186	20240423	170200	54881530	2990	2990	2990	2990	0
187	20240423	170100	54881530	2990	2990	2990	2990	0
188	20240423	170000	54881530	2990	2990	2990	2990	0
189	20240423	165900	54881530	2990	2990	2990	2990	0
190	20240423	165800	54881530	2990	2990	2990	2990	0
191	20240423	165700	54881530	2990	2990	2990	2990	0
192	20240423	165600	54881530	2990	2990	2990	2990	0
193	20240423	165500	54881530	2990	2990	2990	2990	0
194	20240423	165400	54881530	2990	2990	2990	2990	0
195	20240423	165300	54881530	2990	2990	2990	2990	0
196	20240423	165200	54881530	2990	2990	2990	2990	0
197	20240423	165100	54881530	2990	2990	2990	2990	0
198	20240423	165000	54881530	2990	2990	2990	2990	0
199	20240423	164900	54881530	2990	2990	2990	2990	0
200	20240423	164800	54881530	2990	2990	2990	2990	0
201	20240423	164700	54881530	2990	2990	2990	2990	0
202	20240423	164600	54881530	2990	2990	2990	2990	0
203	20240423	164500	54881530	2990	2990	2990	2990	0
204	20240423	164400	54881530	2990	2990	2990	2990	0
205	20240423	164300	54881530	2990	2990	2990	2990	0
206	20240423	164200	54881530	2990	2990	2990	2990	0
207	20240423	164100	54881530	2990	2990	2990	2990	0
208	20240423	164000	54881530	2990	2990	2990	2990	0
209	20240423	163900	54881530	2990	2990	2990	2990	0
210	20240423	163800	54881530	2990	2990	2990	2990	0
211	20240423	163700	54881530	2990	2990	2990	2990	0
212	20240423	163600	54881530	2990	2990	2990	2990	420
213	20240423	163500	54881530	2990	2990	2990	2990	0
214	20240423	163400	54881530	2990	2990	2990	2990	0
215	20240423	163300	54881530	2990	2990	2990	2990	0
216	20240423	163200	54881530	2990	2990	2990	2990	0
217	20240423	163100	54881530	2990	2990	2990	2990	0
218	20240423	163000	54881530	2990	2990	2990	2990	0
219	20240423	162900	54881530	2990	2990	2990	2990	0
220	20240423	162800	54881530	2990	2990	2990	2990	0
221	20240423	162700	54881530	2990	2990	2990	2990	0
222	20240423	162600	54881530	2990	2990	2990	2990	0
223	20240423	162500	54881530	2990	2990	2990	2990	0
224	20240423	162400	54881530	2990	2990	2990	2990	0
225	20240423	162300	54881530	2990	2990	2990	2990	0
226	20240423	162200	54881530	2990	2990	2990	2990	0
227	20240423	162100	54881530	2990	2990	2990	2990	0
228	20240423	162000	54881530	2990	2990	2990	2990	0
229	20240423	161900	54881530	2990	2990	2990	2990	0
230	20240423	161800	54881530	2990	2990	2990	2990	0
231	20240423	161700	54881530	2990	2990	2990	2990	0
232	20240423	161600	54881530	2990	2990	2990	2990	0
233	20240423	161500	54881530	2990	2990	2990	2990	0
234	20240423	161400	54881530	2990	2990	2990	2990	0
235	20240423	161300	54881530	2990	2990	2990	2990	0
236	20240423	161200	54881530	2990	2990	2990	2990	0
237	20240423	161100	54881530	2990	2990	2990	2990	0
238	20240423	161000	54881530	2990	2990	2990	2990	0
239	20240423	160900	54881530	2990	2990	2990	2990	0
240	20240423	160800	54881530	2990	2990	2990	2990	0
241	20240423	160700	54881530	2990	2990	2990	2990	0
242	20240423	160600	54881530	2990	2990	2990	2990	420
243	20240423	160500	54881530	2990	2990	2990	2990	0
244	20240423	160400	54881530	2990	2990	2990	2990	0
245	20240423	160300	54881530	2990	2990	2990	2990	0
246	20240423	160200	54881530	2990	2990	2990	2990	0
247	20240423	160100	54881530	2990	2990	2990	2990	0
248	20240423	160000	54881530	2990	2990	2990	2990	0
249	20240423	155900	54881530	2990	2990	2990	2990	0
250	20240423	155800	54881530	2990	2990	2990	2990	0
251	20240423	155700	54881530	2990	2990	2990	2990	0
252	20240423	155600	54881530	2990	2990	2990	2990	0
253	20240423	155500	54881530	2990	2990	2990	2990	0
254	20240423	155400	54881530	2990	2990	2990	2990	0
255	20240423	155300	54881530	2990	2990	2990	2990	0
256	20240423	155200	54881530	2990	2990	2990	2990	0
257	20240423	155100	54881530	2990	2990	2990	2990	0
258	20240423	155000	54881530	2990	2990	2990	2990	0
259	20240423	154900	54881530	2990	2990	2990	2990	0
260	20240423	154800	54881530	2990	2990	2990	2990	0
261	20240423	154700	54881530	2990	2990	2990	2990	0
262	20240423	154600	54881530	2990	2990	2990	2990	0
263	20240423	154500	54881530	2990	2990	2990	2990	0
264	20240423	154400	54881530	2990	2990	2990	2990	0
265	20240423	154300	54881530	2990	2990	2990	2990	0
266	20240423	154200	54881530	2990	2990	2990	2990	0
267	20240423	154100	54881530	2990	2990	2990	2990	0
268	20240423	154000	54881530	2990	2990	2990	2990	0
269	20240423	153900	54881530	2990	2990	2990	2990	0
270	20240423	153800	54881530	2990	2990	2990	2990	0
271	20240423	153700	54881530	2990	2990	2990	2990	0
272	20240423	153600	54881530	2990	2990	2990	2990	420
273	20240423	153500	54881530	2990	2990	2990	2990	0
274	20240423	153400	54881530	2990	2990	2990	2990	0
275	20240423	153300	54881530	2990	2990	2990	2990	0
276	20240423	153200	54881530	2990	2990	2990	2990	0
277	20240423	153100	54881530	2990	2990	2990	2990	0
278	20240423	153000	54881530	2990	2990	2990	2990	420
279	20240423	152900	53625730	2980	2980	2980	2980	0
280	20240423	152800	53625730	2980	2980	2980	2980	0
281	20240423	152700	53625730	2980	2980	2980	2980	0
282	20240423	152600	53625730	2980	2980	2980	2980	0
283	20240423	152500	53625730	2980	2980	2980	2980	0
284	20240423	152400	53625730	2980	2980	2980	2980	0
285	20240423	152300	53625730	2980	2980	2980	2980	0
286	20240423	152200	53625730	2980	2980	2980	2980	0
287	20240423	152100	53625730	2980	2980	2980	2980	0
288	20240423	152000	53625730	2980	2980	2980	2980	0
289	20240423	151900	53625730	2980	2980	2995	2980	127
290	20240423	151800	53246620	2980	2980	2980	2980	0
291	20240423	151700	53246620	2980	2980	2980	2980	0
292	20240423	151600	53246620	2980	2980	2980	2980	4
293	20240423	151500	53234700	2980	2980	2980	2980	0
294	20240423	151400	53234700	2980	2980	2980	2980	0
295	20240423	151300	53234700	2980	2975	2980	2975	291
296	20240423	151200	52368385	2975	2975	2975	2975	558
297	20240423	151100	50708335	2975	2975	2975	2975	36
298	20240423	151000	50601235	2975	2975	2975	2975	0
299	20240423	150900	50601235	2975	2975	2975	2975	0
300	20240423	150800	50601235	2975	2975	2975	2975	0
301	20240423	150700	50601235	2975	2975	2975	2975	0
302	20240423	150600	50601235	2975	2975	2975	2975	0
303	20240423	150500	50601235	2975	2975	2975	2975	0
304	20240423	150400	50601235	2975	2975	2975	2975	0
305	20240423	150300	50601235	2975	2975	2975	2975	0
306	20240423	150200	50601235	2975	2975	2975	2975	3
307	20240423	150100	50592310	2975	2975	2975	2975	0
308	20240423	150000	50592310	2975	2980	2980	2975	122
309	20240423	145900	50229170	2980	2980	2980	2980	3
310	20240423	145800	50220230	2980	2980	2980	2980	272
311	20240423	145700	49409670	2975	2975	2975	2975	20
312	20240423	145600	49350170	2975	2975	2975	2975	0
313	20240423	145500	49350170	2975	2975	2975	2975	0
314	20240423	145400	49350170	2975	2975	2975	2975	35
315	20240423	145300	49246045	2975	2975	2975	2975	0
316	20240423	145200	49246045	2975	2975	2975	2975	0
317	20240423	145100	49246045	2975	2975	2975	2975	37
318	20240423	145000	49135970	2975	2975	2975	2975	0
319	20240423	144900	49135970	2975	2975	2975	2975	828
320	20240423	144800	46672670	2975	2975	2975	2975	33
321	20240423	144700	46574495	2975	2975	2975	2975	0
322	20240423	144600	46574495	2975	2975	2975	2975	1
323	20240423	144500	46571520	2970	2970	2970	2970	0
324	20240423	144400	46571520	2970	2970	2970	2970	50
325	20240423	144300	46423020	2975	2975	2975	2975	0
326	20240423	144200	46423020	2975	2975	2975	2975	33
327	20240423	144100	46324845	2975	2975	2975	2975	0
328	20240423	144000	46324845	2975	2975	2975	2975	0
329	20240423	143900	46324845	2975	2975	2975	2975	58
330	20240423	143800	46152295	2975	2975	2975	2975	0
331	20240423	143700	46152295	2975	2975	2975	2975	0
332	20240423	143600	46152295	2975	2975	2975	2975	33
333	20240423	143500	46054120	2975	2975	2975	2975	0
334	20240423	143400	46054120	2975	2975	2975	2975	33
335	20240423	143300	45955945	2975	2975	2975	2975	0
336	20240423	143200	45955945	2975	2975	2975	2975	0
337	20240423	143100	45955945	2975	2975	2975	2975	33
338	20240423	143000	45857770	2975	2975	2975	2975	0
339	20240423	142900	45857770	2975	2975	2975	2975	0
340	20240423	142800	45857770	2975	2975	2975	2975	0
341	20240423	142700	45857770	2975	2975	2975	2975	0
342	20240423	142600	45857770	2975	2975	2975	2975	0
343	20240423	142500	45857770	2975	2975	2975	2975	0
344	20240423	142400	45857770	2975	2975	2975	2975	0
345	20240423	142300	45857770	2975	2975	2975	2975	50
346	20240423	142200	45709020	2975	2975	2975	2975	0
347	20240423	142100	45709020	2975	2975	2975	2975	0
348	20240423	142000	45709020	2975	2975	2975	2975	0
349	20240423	141900	45709020	2975	2975	2975	2975	0
350	20240423	141800	45709020	2975	2975	2975	2975	35
351	20240423	141700	45604895	2975	2975	2975	2975	4
352	20240423	141600	45592995	2970	2970	2970	2970	0
353	20240423	141500	45592995	2970	2970	2970	2970	0
354	20240423	141400	45592995	2970	2970	2970	2970	0
355	20240423	141300	45592995	2970	2970	2970	2970	159
356	20240423	141200	45120765	2970	2970	2970	2970	0
357	20240423	141100	45120765	2970	2970	2970	2970	0
358	20240423	141000	45120765	2970	2970	2970	2970	0
359	20240423	140900	45120765	2970	2970	2970	2970	0
360	20240423	140800	45120765	2970	2970	2970	2970	0
361	20240423	140700	45120765	2970	2970	2970	2970	0
362	20240423	140600	45120765	2970	2970	2970	2970	0
363	20240423	140500	45120765	2970	2970	2970	2970	0
364	20240423	140400	45120765	2970	2970	2970	2970	0
365	20240423	140300	45120765	2970	2970	2970	2970	0
366	20240423	140200	45120765	2970	2970	2970	2970	0
367	20240423	140100	45120765	2970	2970	2970	2970	0
368	20240423	140000	45120765	2970	2970	2970	2970	0
369	20240423	135900	45120765	2970	2970	2970	2970	36
370	20240423	135800	45013845	2970	2970	2970	2970	0
371	20240423	135700	45013845	2970	2970	2970	2970	0
372	20240423	135600	45013845	2970	2975	2975	2970	422
373	20240423	135500	43760465	2975	2975	2975	2975	9
374	20240423	135400	43733690	2975	2975	2975	2975	9
375	20240423	135300	43706915	2975	2975	2975	2975	8
376	20240423	135200	43683115	2975	2975	2975	2975	16
377	20240423	135100	43635515	2975	2975	2975	2975	8
378	20240423	135000	43611715	2975	2975	2975	2975	8
379	20240423	134900	43587915	2975	2975	2975	2975	8
380	20240423	134800	43564115	2975	2975	2975	2975	16
381	20240423	134700	43516515	2975	2975	2975	2975	8
382	20240423	134600	43492715	2975	2975	2975	2975	8
383	20240423	134500	43468915	2975	2975	2975	2975	16
384	20240423	134400	43421315	2975	2975	2975	2975	8
385	20240423	134300	43397515	2975	2975	2975	2975	9
386	20240423	134200	43370740	2975	2975	2975	2975	16
387	20240423	134100	43323140	2975	2975	2975	2975	8
388	20240423	134000	43299340	2975	2975	2975	2975	8
389	20240423	133900	43275540	2975	2975	2975	2975	16
390	20240423	133800	43227940	2975	2975	2975	2975	8
391	20240423	133700	43204140	2975	2975	2975	2975	8
392	20240423	133600	43180340	2975	2975	2975	2975	8
393	20240423	133500	43156540	2975	2975	2975	2975	16
394	20240423	133400	43108940	2975	2975	2975	2975	26
395	20240423	133300	43031590	2975	2975	2975	2975	0
396	20240423	133200	43031590	2975	2975	2975	2975	0
397	20240423	133100	43031590	2975	2975	2975	2975	0
398	20240423	133000	43031590	2975	2975	2975	2975	0
399	20240423	132900	43031590	2975	2975	2975	2975	0
400	20240423	132800	43031590	2975	2975	2975	2975	0
401	20240423	132700	43031590	2975	2975	2975	2975	0
402	20240423	132600	43031590	2975	2975	2975	2975	0
403	20240423	132500	43031590	2975	2975	2975	2975	0
404	20240423	132400	43031590	2975	2975	2975	2975	0
405	20240423	132300	43031590	2975	2975	2975	2975	3
406	20240423	132200	43022665	2970	2970	2970	2970	0
407	20240423	132100	43022665	2970	2970	2970	2970	0
408	20240423	132000	43022665	2970	2970	2970	2970	0
409	20240423	131900	43022665	2970	2970	2970	2970	257
410	20240423	131800	42259375	2975	2975	2975	2975	1
411	20240423	131700	42256400	2975	2975	2975	2975	0
412	20240423	131600	42256400	2975	2975	2975	2970	29
413	20240423	131500	42170225	2975	2975	2975	2975	38
414	20240423	131400	42057175	2975	2975	2975	2975	0
415	20240423	131300	42057175	2975	2975	2975	2975	0
416	20240423	131200	42057175	2975	2975	2975	2975	33
417	20240423	131100	41959000	2975	2975	2975	2975	0
418	20240423	131000	41959000	2975	2975	2975	2975	0
419	20240423	130900	41959000	2975	2975	2975	2975	33
420	20240423	130800	41860825	2975	2975	2975	2975	0
421	20240423	130700	41860825	2975	2975	2975	2975	0
422	20240423	130600	41860825	2975	2975	2975	2975	33
423	20240423	130500	41762650	2975	2975	2975	2975	0
424	20240423	130400	41762650	2975	2975	2975	2975	0
425	20240423	130300	41762650	2975	2975	2975	2975	33
426	20240423	130200	41664475	2975	2975	2975	2975	0
427	20240423	130100	41664475	2975	2975	2975	2975	0
428	20240423	130000	41664475	2975	2975	2975	2975	33
429	20240423	125900	41566300	2975	2975	2975	2975	0
430	20240423	125800	41566300	2975	2975	2975	2975	32
431	20240423	125700	41471100	2975	2975	2975	2975	0
432	20240423	125600	41471100	2975	2975	2975	2975	33
433	20240423	125500	41372925	2975	2975	2975	2975	0
434	20240423	125400	41372925	2975	2975	2975	2975	0
435	20240423	125300	41372925	2975	2975	2975	2975	34
436	20240423	125200	41271775	2970	2970	2970	2970	0
437	20240423	125100	41271775	2970	2970	2970	2970	0
438	20240423	125000	41271775	2970	2970	2970	2970	0
439	20240423	124900	41271775	2970	2970	2970	2970	0
440	20240423	124800	41271775	2970	2970	2970	2970	0
441	20240423	124700	41271775	2970	2970	2970	2970	0
442	20240423	124600	41271775	2970	2970	2970	2970	0
443	20240423	124500	41271775	2970	2970	2970	2970	0
444	20240423	124400	41271775	2970	2970	2970	2970	0
445	20240423	124300	41271775	2970	2970	2970	2970	0
446	20240423	124200	41271775	2970	2970	2970	2970	0
447	20240423	124100	41271775	2970	2970	2970	2970	0
448	20240423	124000	41271775	2970	2970	2970	2970	3
449	20240423	123900	41262865	2965	2965	2965	2965	0
450	20240423	123800	41262865	2965	2965	2965	2965	0
451	20240423	123700	41262865	2965	2965	2965	2965	0
452	20240423	123600	41262865	2965	2965	2965	2965	0
453	20240423	123500	41262865	2965	2965	2965	2965	0
454	20240423	123400	41262865	2965	2965	2965	2965	0
455	20240423	123300	41262865	2965	2965	2965	2965	0
456	20240423	123200	41262865	2965	2970	2970	2965	500
457	20240423	123100	39779260	2975	2975	2975	2975	23
458	20240423	123000	39710835	2975	2975	2975	2975	0
459	20240423	122900	39710835	2975	2975	2975	2975	33
460	20240423	122800	39612660	2975	2975	2975	2975	20
461	20240423	122700	39553160	2975	2975	2975	2975	0
462	20240423	122600	39553160	2975	2975	2975	2975	0
463	20240423	122500	39553160	2975	2975	2975	2975	33
464	20240423	122400	39454985	2975	2975	2975	2975	0
465	20240423	122300	39454985	2975	2975	2975	2975	0
466	20240423	122200	39454985	2975	2975	2975	2975	33
467	20240423	122100	39356810	2975	2975	2975	2975	0
468	20240423	122000	39356810	2975	2975	2975	2975	0
469	20240423	121900	39356810	2975	2975	2975	2975	33
470	20240423	121800	39258635	2975	2975	2975	2975	62
471	20240423	121700	39074185	2975	2975	2975	2975	0
472	20240423	121600	39074185	2975	2975	2975	2975	0
473	20240423	121500	39074185	2975	2975	2975	2975	0
474	20240423	121400	39074185	2975	2975	2975	2975	33
475	20240423	121300	38976010	2975	2975	2975	2975	0
476	20240423	121200	38976010	2975	2975	2975	2975	0
477	20240423	121100	38976010	2975	2975	2975	2975	33
478	20240423	121000	38877835	2975	2975	2975	2975	0
479	20240423	120900	38877835	2975	2975	2975	2975	0
480	20240423	120800	38877835	2975	2975	2975	2975	0
481	20240423	120700	38877835	2975	2975	2975	2975	33
482	20240423	120600	38779660	2975	2975	2975	2975	0
483	20240423	120500	38779660	2975	2975	2975	2975	0
484	20240423	120400	38779660	2975	2975	2975	2975	33
485	20240423	120300	38681485	2975	2975	2975	2975	0
486	20240423	120200	38681485	2975	2975	2975	2975	23
487	20240423	120100	38613060	2975	2975	2975	2975	33
488	20240423	120000	38514885	2975	2975	2975	2975	0
489	20240423	115900	38514885	2975	2975	2975	2975	0
490	20240423	115800	38514885	2975	2975	2975	2975	0
491	20240423	115700	38514885	2975	2975	2975	2975	33
492	20240423	115600	38416710	2975	2975	2975	2975	0
493	20240423	115500	38416710	2975	2975	2975	2975	0
494	20240423	115400	38416710	2975	2975	2975	2975	33
495	20240423	115300	38318535	2975	2975	2975	2975	0
496	20240423	115200	38318535	2975	2975	2975	2975	0
497	20240423	115100	38318535	2975	2975	2975	2975	33
498	20240423	115000	38220360	2975	2975	2975	2975	10
499	20240423	114900	38190610	2975	2975	2975	2975	0
500	20240423	114800	38190610	2975	2975	2975	2975	0
501	20240423	114700	38190610	2975	2975	2975	2975	33
502	20240423	114600	38092435	2975	2975	2975	2975	0
503	20240423	114500	38092435	2975	2975	2975	2975	1
504	20240423	114400	38089460	2975	2975	2975	2975	33
505	20240423	114300	37991285	2975	2975	2975	2975	0
506	20240423	114200	37991285	2975	2975	2975	2975	0
507	20240423	114100	37991285	2975	2975	2975	2975	33
508	20240423	114000	37893110	2975	2975	2975	2975	0
509	20240423	113900	37893110	2975	2975	2975	2975	0
510	20240423	113800	37893110	2975	2975	2975	2975	41
511	20240423	113700	37771135	2975	2975	2975	2975	0
512	20240423	113600	37771135	2975	2975	2975	2975	0
513	20240423	113500	37771135	2975	2975	2975	2975	23
514	20240423	113400	37702710	2975	2970	2975	2970	81
515	20240423	113300	37461975	2970	2970	2970	2970	1
516	20240423	113200	37459005	2970	2970	2970	2970	100
517	20240423	113100	37162005	2970	2970	2970	2970	33
518	20240423	113000	37063995	2970	2970	2970	2970	0
519	20240423	112900	37063995	2970	2970	2970	2970	0
520	20240423	112800	37063995	2970	2970	2970	2970	33
521	20240423	112700	36965985	2970	2970	2970	2970	0
522	20240423	112600	36965985	2970	2970	2970	2970	34
523	20240423	112500	36865005	2970	2970	2970	2970	50
524	20240423	112400	36716505	2970	2970	2970	2970	58
525	20240423	112300	36544245	2970	2970	2970	2970	33
526	20240423	112200	36446235	2970	2970	2970	2970	0
527	20240423	112100	36446235	2970	2970	2970	2970	2
528	20240423	112000	36440295	2965	2965	2965	2965	19
529	20240423	111900	36383960	2970	2970	2970	2970	38
530	20240423	111800	36271100	2960	2960	2960	2960	0
531	20240423	111700	36271100	2960	2960	2960	2960	0
532	20240423	111600	36271100	2960	2960	2960	2960	0
533	20240423	111500	36271100	2960	2960	2960	2960	0
534	20240423	111400	36271100	2960	2960	2960	2960	0
535	20240423	111300	36271100	2960	2960	2960	2960	0
536	20240423	111200	36271100	2960	2960	2960	2960	0
537	20240423	111100	36271100	2960	2960	2960	2960	0
538	20240423	111000	36271100	2960	2960	2960	2960	0
539	20240423	110900	36271100	2960	2960	2960	2960	0
540	20240423	110800	36271100	2960	2975	2975	2960	1371
541	20240423	110700	32206130	2970	2970	2970	2970	0
542	20240423	110600	32206130	2970	2970	2970	2970	0
543	20240423	110500	32206130	2970	2970	2970	2970	0
544	20240423	110400	32206130	2970	2970	2970	2970	0
545	20240423	110300	32206130	2970	2970	2970	2970	0
546	20240423	110200	32206130	2970	2970	2970	2970	0
547	20240423	110100	32206130	2970	2970	2970	2970	0
548	20240423	110000	32206130	2970	2975	2975	2970	279
549	20240423	105900	31377335	2975	2975	2975	2975	0
550	20240423	105800	31377335	2975	2975	2975	2975	0
551	20240423	105700	31377335	2975	2975	2975	2975	35
552	20240423	105600	31273210	2975	2975	2975	2975	0
553	20240423	105500	31273210	2975	2975	2975	2975	34
554	20240423	105400	31172060	2975	2975	2975	2975	0
555	20240423	105300	31172060	2975	2975	2975	2975	0
556	20240423	105200	31172060	2975	2975	2975	2975	0
557	20240423	105100	31172060	2975	2975	2975	2975	193
558	20240423	105000	30597885	2975	2975	2975	2975	0
559	20240423	104900	30597885	2975	2975	2975	2975	0
560	20240423	104800	30597885	2975	2975	2975	2975	0
561	20240423	104700	30597885	2975	2975	2975	2975	0
562	20240423	104600	30597885	2975	2975	2975	2975	0
563	20240423	104500	30597885	2975	2975	2975	2975	0
564	20240423	104400	30597885	2975	2975	2975	2975	0
565	20240423	104300	30597885	2975	2975	2975	2975	0
566	20240423	104200	30597885	2975	2975	2975	2975	0
567	20240423	104100	30597885	2975	2975	2975	2975	0
568	20240423	104000	30597885	2975	2975	2975	2975	0
569	20240423	103900	30597885	2975	2975	2975	2975	0
570	20240423	103800	30597885	2975	2975	2975	2975	0
571	20240423	103700	30597885	2975	2975	2975	2975	0
572	20240423	103600	30597885	2975	2975	2975	2975	0
573	20240423	103500	30597885	2975	2975	2975	2975	0
574	20240423	103400	30597885	2975	2975	2975	2975	0
575	20240423	103300	30597885	2975	2975	2975	2975	0
576	20240423	103200	30597885	2975	2975	2975	2975	0
577	20240423	103100	30597885	2975	2975	2975	2975	0
578	20240423	103000	30597885	2975	2975	2975	2975	4
579	20240423	102900	30585985	2975	2975	2975	2975	0
580	20240423	102800	30585985	2975	2975	2975	2975	0
581	20240423	102700	30585985	2975	2975	2975	2975	0
582	20240423	102600	30585985	2975	2975	2975	2975	0
583	20240423	102500	30585985	2975	2975	2975	2975	0
584	20240423	102400	30585985	2975	2975	2975	2975	0
585	20240423	102300	30585985	2975	2975	2975	2975	30
586	20240423	102200	30496735	2975	2975	2975	2975	0
587	20240423	102100	30496735	2975	2975	2975	2975	100
588	20240423	102000	30199235	2975	2975	2975	2975	10
589	20240423	101900	30169485	2975	2975	2975	2975	0
590	20240423	101800	30169485	2975	2975	2975	2975	0
591	20240423	101700	30169485	2975	2975	2975	2975	0
592	20240423	101600	30169485	2975	2975	2975	2975	0
593	20240423	101500	30169485	2975	2975	2975	2975	500
594	20240423	101400	28681985	2975	2975	2975	2975	0
595	20240423	101300	28681985	2975	2975	2975	2975	0
596	20240423	101200	28681985	2975	2975	2975	2975	0
597	20240423	101100	28681985	2975	2975	2975	2975	0
598	20240423	101000	28681985	2975	2975	2975	2975	100
599	20240423	100900	28384485	2975	2975	2975	2975	0
600	20240423	100800	28384485	2975	2975	2975	2975	0
601	20240423	100700	28384485	2975	2975	2975	2975	0
602	20240423	100600	28384485	2975	2975	2975	2975	0
603	20240423	100500	28384485	2975	2975	2975	2975	0
604	20240423	100400	28384485	2975	2975	2975	2975	0
605	20240423	100300	28384485	2975	2975	2975	2975	0
606	20240423	100200	28384485	2975	2975	2975	2975	0
607	20240423	100100	28384485	2975	2975	2975	2975	0
608	20240423	100000	28384485	2975	2975	2975	2975	0
609	20240423	095900	28384485	2975	2975	2975	2975	0
610	20240423	095800	28384485	2975	2975	2975	2975	0
611	20240423	095700	28384485	2975	2975	2975	2975	1
612	20240423	095600	28381510	2975	2975	2975	2975	0
613	20240423	095500	28381510	2975	2975	2975	2975	0
614	20240423	095400	28381510	2975	2975	2975	2975	168
615	20240423	095300	27881710	2975	2975	2975	2975	0
616	20240423	095200	27881710	2975	2975	2975	2975	300
617	20240423	095100	26989210	2975	2975	2975	2975	1
618	20240423	095000	26986235	2975	2975	2975	2975	10
619	20240423	094900	26956485	2975	2975	2975	2975	796
620	20240423	094800	24588385	2975	2975	2975	2975	1386
621	20240423	094700	20465035	2970	2970	2970	2970	48
622	20240423	094600	20322475	2975	2975	2975	2975	1
623	20240423	094500	20319500	2965	2965	2965	2965	0
624	20240423	094400	20319500	2965	2965	2965	2965	245
625	20240423	094300	19593075	2965	2965	2965	2965	255
626	20240423	094200	18837000	2965	2965	2965	2965	0
627	20240423	094100	18837000	2965	2965	2965	2965	0
628	20240423	094000	18837000	2965	2970	2970	2965	1048
629	20240423	093900	15724680	2970	2970	2970	2970	0
630	20240423	093800	15724680	2970	2970	2970	2970	0
631	20240423	093700	15724680	2970	2970	2970	2970	0
632	20240423	093600	15724680	2970	2970	2970	2970	1
633	20240423	093500	15721710	2970	2970	2970	2970	1122
634	20240423	093400	12389370	2975	2975	2975	2975	0
635	20240423	093300	12389370	2975	2975	2975	2975	0
636	20240423	093200	12389370	2975	2975	2975	2975	0
637	20240423	093100	12389370	2975	2975	2975	2975	150
638	20240423	093000	11943120	2980	2980	2980	2980	0
639	20240423	092900	11943120	2980	2980	2980	2980	0
640	20240423	092800	11943120	2980	2980	2980	2980	0
641	20240423	092700	11943120	2980	2980	2980	2980	0
642	20240423	092600	11943120	2980	2980	2980	2980	0
643	20240423	092500	11943120	2980	2980	2980	2980	0
644	20240423	092400	11943120	2980	2980	2980	2980	0
645	20240423	092300	11943120	2980	2980	2980	2980	0
646	20240423	092200	11943120	2980	2980	2980	2980	257
647	20240423	092100	11177260	2980	2980	2980	2980	0
648	20240423	092000	11177260	2980	2980	2980	2980	0
649	20240423	091900	11177260	2980	2980	2980	2980	743
650	20240423	091800	8963120	2980	2980	2980	2980	601
651	20240423	091700	7172140	2980	2980	2980	2980	1
652	20240423	091600	7169160	2980	2980	2980	2980	0
653	20240423	091500	7169160	2980	2980	2980	2980	20
654	20240423	091400	7109560	2980	2980	2980	2980	0
655	20240423	091300	7109560	2980	2980	2980	2980	0
656	20240423	091200	7109560	2980	2980	2980	2980	0
657	20240423	091100	7109560	2980	2980	2980	2980	0
658	20240423	091000	7109560	2980	2980	2980	2980	0
659	20240423	090900	7109560	2980	2980	2980	2980	0
660	20240423	090800	7109560	2980	2980	2980	2980	2
661	20240423	090700	7103600	2980	2980	2980	2980	15
662	20240423	090600	7058900	2975	2975	2975	2975	0
663	20240423	090500	7058900	2975	3005	3005	2975	2203
664	20240423	090400	497420	2980	2980	2980	2980	0
665	20240423	090300	497420	2980	2980	2980	2980	0
666	20240423	090200	497420	2980	2980	2980	2980	0
667	20240423	090100	497420	2980	2980	2980	2980	16
668	20240423	090000	449740	2980	3040	3040	2975	150