KissMeData/005960/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	184700	66845925	4985	4985	4985	4985	209
3	20240423	184600	66845925	4985	4985	4985	4985	0
4	20240423	184500	66845925	4985	4985	4985	4985	0
5	20240423	184400	66845925	4985	4985	4985	4985	0
6	20240423	184300	66845925	4985	4985	4985	4985	0
7	20240423	184200	66845925	4985	4985	4985	4985	0
8	20240423	184100	66845925	4985	4985	4985	4985	0
9	20240423	184000	66845925	4985	4985	4985	4985	0
10	20240423	183900	66845925	4985	4985	4985	4985	0
11	20240423	183800	66845925	4985	4985	4985	4985	0
12	20240423	183700	66845925	4985	4985	4985	4985	0
13	20240423	183600	66845925	4985	4985	4985	4985	0
14	20240423	183500	66845925	4985	4985	4985	4985	0
15	20240423	183400	66845925	4985	4985	4985	4985	0
16	20240423	183300	66845925	4985	4985	4985	4985	0
17	20240423	183200	66845925	4985	4985	4985	4985	0
18	20240423	183100	66845925	4985	4985	4985	4985	0
19	20240423	183000	66845925	4985	4985	4985	4985	0
20	20240423	182900	66845925	4985	4985	4985	4985	0
21	20240423	182800	66845925	4985	4985	4985	4985	0
22	20240423	182700	66845925	4985	4985	4985	4985	0
23	20240423	182600	66845925	4985	4985	4985	4985	0
24	20240423	182500	66845925	4985	4985	4985	4985	0
25	20240423	182400	66845925	4985	4985	4985	4985	0
26	20240423	182300	66845925	4985	4985	4985	4985	0
27	20240423	182200	66845925	4985	4985	4985	4985	0
28	20240423	182100	66845925	4985	4985	4985	4985	0
29	20240423	182000	66845925	4985	4985	4985	4985	0
30	20240423	181900	66845925	4985	4985	4985	4985	0
31	20240423	181800	66845925	4985	4985	4985	4985	0
32	20240423	181700	66845925	4985	4985	4985	4985	209
33	20240423	181600	66845925	4985	4985	4985	4985	0
34	20240423	181500	66845925	4985	4985	4985	4985	0
35	20240423	181400	66845925	4985	4985	4985	4985	0
36	20240423	181300	66845925	4985	4985	4985	4985	0
37	20240423	181200	66845925	4985	4985	4985	4985	0
38	20240423	181100	66845925	4985	4985	4985	4985	0
39	20240423	181000	66845925	4985	4985	4985	4985	0
40	20240423	180900	66845925	4985	4985	4985	4985	0
41	20240423	180800	66845925	4985	4985	4985	4985	0
42	20240423	180700	66845925	4985	4985	4985	4985	0
43	20240423	180600	66845925	4985	4985	4985	4985	0
44	20240423	180500	66845925	4985	4985	4985	4985	0
45	20240423	180400	66845925	4985	4985	4985	4985	0
46	20240423	180300	66845925	4985	4985	4985	4985	0
47	20240423	180200	66845925	4985	4985	4985	4985	0
48	20240423	180100	66845925	4985	4985	4985	4985	0
49	20240423	180000	66845925	4985	4985	4985	4985	0
50	20240423	175900	66845925	4985	4985	4985	4985	0
51	20240423	175800	66845925	4985	4985	4985	4985	0
52	20240423	175700	66845925	4985	4985	4985	4985	0
53	20240423	175600	66845925	4985	4985	4985	4985	0
54	20240423	175500	66845925	4985	4985	4985	4985	0
55	20240423	175400	66845925	4985	4985	4985	4985	0
56	20240423	175300	66845925	4985	4985	4985	4985	0
57	20240423	175200	66845925	4985	4985	4985	4985	0
58	20240423	175100	66845925	4985	4985	4985	4985	0
59	20240423	175000	66845925	4985	4985	4985	4985	0
60	20240423	174900	66845925	4985	4985	4985	4985	0
61	20240423	174800	66845925	4985	4985	4985	4985	0
62	20240423	174700	66845925	4985	4985	4985	4985	209
63	20240423	174600	66845925	4985	4985	4985	4985	0
64	20240423	174500	66845925	4985	4985	4985	4985	0
65	20240423	174400	66845925	4985	4985	4985	4985	0
66	20240423	174300	66845925	4985	4985	4985	4985	0
67	20240423	174200	66845925	4985	4985	4985	4985	0
68	20240423	174100	66845925	4985	4985	4985	4985	0
69	20240423	174000	66845925	4985	4985	4985	4985	0
70	20240423	173900	66845925	4985	4985	4985	4985	0
71	20240423	173800	66845925	4985	4985	4985	4985	0
72	20240423	173700	66845925	4985	4985	4985	4985	0
73	20240423	173600	66845925	4985	4985	4985	4985	0
74	20240423	173500	66845925	4985	4985	4985	4985	0
75	20240423	173400	66845925	4985	4985	4985	4985	0
76	20240423	173300	66845925	4985	4985	4985	4985	0
77	20240423	173200	66845925	4985	4985	4985	4985	0
78	20240423	173100	66845925	4985	4985	4985	4985	0
79	20240423	173000	66845925	4985	4985	4985	4985	0
80	20240423	172900	66845925	4985	4985	4985	4985	0
81	20240423	172800	66845925	4985	4985	4985	4985	0
82	20240423	172700	66845925	4985	4985	4985	4985	0
83	20240423	172600	66845925	4985	4985	4985	4985	0
84	20240423	172500	66845925	4985	4985	4985	4985	0
85	20240423	172400	66845925	4985	4985	4985	4985	0
86	20240423	172300	66845925	4985	4985	4985	4985	0
87	20240423	172200	66845925	4985	4985	4985	4985	0
88	20240423	172100	66845925	4985	4985	4985	4985	0
89	20240423	172000	66845925	4985	4985	4985	4985	0
90	20240423	171900	66845925	4985	4985	4985	4985	0
91	20240423	171800	66845925	4985	4985	4985	4985	0
92	20240423	171700	66845925	4985	4985	4985	4985	209
93	20240423	171600	66845925	4985	4985	4985	4985	0
94	20240423	171500	66845925	4985	4985	4985	4985	0
95	20240423	171400	66845925	4985	4985	4985	4985	0
96	20240423	171300	66845925	4985	4985	4985	4985	0
97	20240423	171200	66845925	4985	4985	4985	4985	0
98	20240423	171100	66845925	4985	4985	4985	4985	0
99	20240423	171000	66845925	4985	4985	4985	4985	0
100	20240423	170900	66845925	4985	4985	4985	4985	0
101	20240423	170800	66845925	4985	4985	4985	4985	0
102	20240423	170700	66845925	4985	4985	4985	4985	0
103	20240423	170600	66845925	4985	4985	4985	4985	0
104	20240423	170500	66845925	4985	4985	4985	4985	0
105	20240423	170400	66845925	4985	4985	4985	4985	0
106	20240423	170300	66845925	4985	4985	4985	4985	0
107	20240423	170200	66845925	4985	4985	4985	4985	0
108	20240423	170100	66845925	4985	4985	4985	4985	0
109	20240423	170000	66845925	4985	4985	4985	4985	0
110	20240423	165900	66845925	4985	4985	4985	4985	0
111	20240423	165800	66845925	4985	4985	4985	4985	0
112	20240423	165700	66845925	4985	4985	4985	4985	0
113	20240423	165600	66845925	4985	4985	4985	4985	0
114	20240423	165500	66845925	4985	4985	4985	4985	0
115	20240423	165400	66845925	4985	4985	4985	4985	0
116	20240423	165300	66845925	4985	4985	4985	4985	0
117	20240423	165200	66845925	4985	4985	4985	4985	0
118	20240423	165100	66845925	4985	4985	4985	4985	0
119	20240423	165000	66845925	4985	4985	4985	4985	0
120	20240423	164900	66845925	4985	4985	4985	4985	0
121	20240423	164800	66845925	4985	4985	4985	4985	0
122	20240423	164700	66845925	4985	4985	4985	4985	209
123	20240423	164600	66845925	4985	4985	4985	4985	0
124	20240423	164500	66845925	4985	4985	4985	4985	0
125	20240423	164400	66845925	4985	4985	4985	4985	0
126	20240423	164300	66845925	4985	4985	4985	4985	0
127	20240423	164200	66845925	4985	4985	4985	4985	0
128	20240423	164100	66845925	4985	4985	4985	4985	0
129	20240423	164000	66845925	4985	4985	4985	4985	0
130	20240423	163900	66845925	4985	4985	4985	4985	0
131	20240423	163800	66845925	4985	4985	4985	4985	0
132	20240423	163700	66845925	4985	4985	4985	4985	0
133	20240423	163600	66845925	4985	4985	4985	4985	0
134	20240423	163500	66845925	4985	4985	4985	4985	0
135	20240423	163400	66845925	4985	4985	4985	4985	0
136	20240423	163300	66845925	4985	4985	4985	4985	0
137	20240423	163200	66845925	4985	4985	4985	4985	0
138	20240423	163100	66845925	4985	4985	4985	4985	0
139	20240423	163000	66845925	4985	4985	4985	4985	0
140	20240423	162900	66845925	4985	4985	4985	4985	0
141	20240423	162800	66845925	4985	4985	4985	4985	0
142	20240423	162700	66845925	4985	4985	4985	4985	0
143	20240423	162600	66845925	4985	4985	4985	4985	0
144	20240423	162500	66845925	4985	4985	4985	4985	0
145	20240423	162400	66845925	4985	4985	4985	4985	0
146	20240423	162300	66845925	4985	4985	4985	4985	0
147	20240423	162200	66845925	4985	4985	4985	4985	0
148	20240423	162100	66845925	4985	4985	4985	4985	0
149	20240423	162000	66845925	4985	4985	4985	4985	0
150	20240423	161900	66845925	4985	4985	4985	4985	0
151	20240423	161800	66845925	4985	4985	4985	4985	0
152	20240423	161700	66845925	4985	4985	4985	4985	209
153	20240423	161600	66845925	4985	4985	4985	4985	0
154	20240423	161500	66845925	4985	4985	4985	4985	0
155	20240423	161400	66845925	4985	4985	4985	4985	0
156	20240423	161300	66845925	4985	4985	4985	4985	0
157	20240423	161200	66845925	4985	4985	4985	4985	0
158	20240423	161100	66845925	4985	4985	4985	4985	0
159	20240423	161000	66845925	4985	4985	4985	4985	0
160	20240423	160900	66845925	4985	4985	4985	4985	0
161	20240423	160800	66845925	4985	4985	4985	4985	0
162	20240423	160700	66845925	4985	4985	4985	4985	0
163	20240423	160600	66845925	4985	4985	4985	4985	0
164	20240423	160500	66845925	4985	4985	4985	4985	0
165	20240423	160400	66845925	4985	4985	4985	4985	0
166	20240423	160300	66845925	4985	4985	4985	4985	0
167	20240423	160200	66845925	4985	4985	4985	4985	0
168	20240423	160100	66845925	4985	4985	4985	4985	0
169	20240423	160000	66845925	4985	4985	4985	4985	0
170	20240423	155900	66845925	4985	4985	4985	4985	0
171	20240423	155800	66845925	4985	4985	4985	4985	0
172	20240423	155700	66845925	4985	4985	4985	4985	0
173	20240423	155600	66845925	4985	4985	4985	4985	0
174	20240423	155500	66845925	4985	4985	4985	4985	0
175	20240423	155400	66845925	4985	4985	4985	4985	0
176	20240423	155300	66845925	4985	4985	4985	4985	0
177	20240423	155200	66845925	4985	4985	4985	4985	0
178	20240423	155100	66845925	4985	4985	4985	4985	0
179	20240423	155000	66845925	4985	4985	4985	4985	0
180	20240423	154900	66845925	4985	4985	4985	4985	0
181	20240423	154800	66845925	4985	4985	4985	4985	0
182	20240423	154700	66845925	4985	4985	4985	4985	209
183	20240423	154600	66845925	4985	4985	4985	4985	0
184	20240423	154500	66845925	4985	4985	4985	4985	0
185	20240423	154400	66845925	4985	4985	4985	4985	0
186	20240423	154300	66845925	4985	4985	4985	4985	0
187	20240423	154200	66845925	4985	4985	4985	4985	0
188	20240423	154100	66845925	4985	4985	4985	4985	0
189	20240423	154000	66845925	4985	4985	4985	4985	0
190	20240423	153900	66845925	4985	4985	4985	4985	0
191	20240423	153800	66845925	4985	4985	4985	4985	0
192	20240423	153700	66845925	4985	4985	4985	4985	0
193	20240423	153600	66845925	4985	4985	4985	4985	0
194	20240423	153500	66845925	4985	4985	4985	4985	0
195	20240423	153400	66845925	4985	4985	4985	4985	0
196	20240423	153300	66845925	4985	4985	4985	4985	0
197	20240423	153200	66845925	4985	4985	4985	4985	0
198	20240423	153100	66845925	4985	4985	4985	4985	0
199	20240423	153000	66845925	4985	4985	4985	4985	209
200	20240423	152900	65804060	4950	4950	4950	4950	0
201	20240423	152800	65804060	4950	4950	4950	4950	0
202	20240423	152700	65804060	4950	4950	4950	4950	0
203	20240423	152600	65804060	4950	4950	4950	4950	0
204	20240423	152500	65804060	4950	4950	4950	4950	0
205	20240423	152400	65804060	4950	4950	4950	4950	0
206	20240423	152300	65804060	4950	4950	4950	4950	0
207	20240423	152200	65804060	4950	4950	4950	4950	0
208	20240423	152100	65804060	4950	4950	4950	4950	0
209	20240423	152000	65804060	4950	4950	4950	4950	0
210	20240423	151900	65804060	4950	4975	4975	4950	711
211	20240423	151800	62280995	4965	4975	4975	4965	8
212	20240423	151700	62241245	4975	4975	4975	4975	9
213	20240423	151600	62196470	4975	4975	4975	4975	9
214	20240423	151500	62151695	4975	4965	4975	4965	338
215	20240423	151400	60473515	4965	4960	4965	4960	117
216	20240423	151300	59893170	4960	4960	4960	4950	34
217	20240423	151200	59724800	4960	4960	4960	4950	8
218	20240423	151100	59685130	4960	4950	4960	4950	100
219	20240423	151000	59190030	4960	4960	4960	4960	7
220	20240423	150900	59155310	4960	4960	4960	4960	8
221	20240423	150800	59115630	4960	4960	4960	4960	7
222	20240423	150700	59080910	4960	4960	4960	4960	8
223	20240423	150600	59041230	4960	4965	4965	4960	141
224	20240423	150500	58341835	4965	4965	4965	4965	7
225	20240423	150400	58307080	4965	4965	4965	4965	7
226	20240423	150300	58272325	4965	4965	4965	4965	8
227	20240423	150200	58232605	4965	4965	4965	4965	8
228	20240423	150100	58192885	4965	4965	4965	4965	13
229	20240423	150000	58128340	4965	4965	4965	4965	7
230	20240423	145900	58093585	4965	4965	4965	4965	10
231	20240423	145800	58043935	4965	4965	4965	4965	8
232	20240423	145700	58004215	4965	4965	4965	4965	8
233	20240423	145600	57964495	4965	4965	4965	4965	6
234	20240423	145500	57934705	4965	4965	4965	4965	9
235	20240423	145400	57890020	4965	4965	4965	4965	7
236	20240423	145300	57855265	4965	4965	4965	4960	14
237	20240423	145200	57785780	4965	4965	4965	4965	8
238	20240423	145100	57746060	4965	4965	4965	4965	8
239	20240423	145000	57706340	4965	4965	4965	4965	8
240	20240423	144900	57666620	4965	4965	4965	4965	8
241	20240423	144800	57626900	4965	4965	4965	4965	6
242	20240423	144700	57597110	4965	4965	4965	4965	9
243	20240423	144600	57552425	4965	4965	4965	4965	7
244	20240423	144500	57517670	4965	4965	4965	4965	8
245	20240423	144400	57477950	4965	4965	4965	4965	7
246	20240423	144300	57443195	4965	4965	4965	4965	14
247	20240423	144200	57373685	4965	4965	4965	4965	9
248	20240423	144100	57329000	4965	4965	4965	4965	7
249	20240423	144000	57294245	4960	4965	4965	4960	9
250	20240423	143900	57249565	4965	4965	4965	4965	4
251	20240423	143800	57229705	4965	4965	4965	4965	26
252	20240423	143700	57100615	4965	4965	4965	4965	6
253	20240423	143600	57070825	4965	4965	4965	4965	4
254	20240423	143500	57050965	4965	4965	4965	4965	5
255	20240423	143400	57026140	4965	4965	4965	4965	2
256	20240423	143300	57016210	4960	4960	4960	4960	0
257	20240423	143200	57016210	4960	4960	4960	4960	0
258	20240423	143100	57016210	4960	4960	4960	4960	0
259	20240423	143000	57016210	4960	4960	4960	4960	0
260	20240423	142900	57016210	4960	4960	4960	4960	0
261	20240423	142800	57016210	4960	4960	4960	4960	0
262	20240423	142700	57016210	4960	4960	4960	4960	0
263	20240423	142600	57016210	4960	4960	4960	4960	0
264	20240423	142500	57016210	4960	4960	4960	4960	0
265	20240423	142400	57016210	4960	4960	4960	4960	0
266	20240423	142300	57016210	4960	4960	4960	4960	0
267	20240423	142200	57016210	4960	4960	4960	4960	0
268	20240423	142100	57016210	4960	4960	4960	4960	0
269	20240423	142000	57016210	4960	4960	4960	4960	100
270	20240423	141900	56520210	4960	4960	4960	4960	0
271	20240423	141800	56520210	4960	4960	4960	4960	0
272	20240423	141700	56520210	4960	4960	4960	4960	0
273	20240423	141600	56520210	4960	4960	4960	4960	0
274	20240423	141500	56520210	4960	4960	4960	4960	0
275	20240423	141400	56520210	4960	4960	4960	4960	0
276	20240423	141300	56520210	4960	4960	4960	4960	0
277	20240423	141200	56520210	4960	4960	4960	4960	86
278	20240423	141100	56093650	4955	4955	4955	4955	264
279	20240423	141000	54785530	4960	4960	4960	4960	215
280	20240423	140900	53719130	4960	4960	4960	4960	0
281	20240423	140800	53719130	4960	4960	4960	4960	0
282	20240423	140700	53719130	4960	4960	4960	4960	0
283	20240423	140600	53719130	4960	4965	4965	4960	50
284	20240423	140500	53471030	4965	4965	4965	4965	0
285	20240423	140400	53471030	4965	4965	4965	4965	0
286	20240423	140300	53471030	4965	4965	4965	4965	0
287	20240423	140200	53471030	4965	4965	4965	4965	0
288	20240423	140100	53471030	4965	4965	4965	4965	0
289	20240423	140000	53471030	4965	4965	4965	4965	0
290	20240423	135900	53471030	4965	4965	4965	4965	0
291	20240423	135800	53471030	4965	4965	4965	4965	0
292	20240423	135700	53471030	4965	4965	4965	4965	0
293	20240423	135600	53471030	4965	4965	4965	4965	0
294	20240423	135500	53471030	4965	4965	4965	4965	503
295	20240423	135400	50973635	4965	4965	4965	4965	0
296	20240423	135300	50973635	4965	4965	4965	4965	1
297	20240423	135200	50968670	4965	4965	4965	4965	0
298	20240423	135100	50968670	4965	4965	4965	4965	0
299	20240423	135000	50968670	4965	4965	4965	4965	0
300	20240423	134900	50968670	4965	4965	4965	4965	1
301	20240423	134800	50963705	4965	4965	4965	4965	0
302	20240423	134700	50963705	4965	4965	4965	4965	0
303	20240423	134600	50963705	4965	4965	4965	4965	5
304	20240423	134500	50938880	4965	4965	4965	4965	20
305	20240423	134400	50839580	4960	4960	4960	4960	0
306	20240423	134300	50839580	4960	4960	4960	4960	0
307	20240423	134200	50839580	4960	4960	4960	4960	8
308	20240423	134100	50799900	4965	4965	4965	4965	0
309	20240423	134000	50799900	4965	4965	4965	4965	0
310	20240423	133900	50799900	4965	4965	4965	4965	0
311	20240423	133800	50799900	4965	4965	4965	4965	0
312	20240423	133700	50799900	4965	4965	4965	4965	0
313	20240423	133600	50799900	4965	4965	4965	4965	0
314	20240423	133500	50799900	4965	4965	4965	4965	0
315	20240423	133400	50799900	4965	4965	4965	4965	0
316	20240423	133300	50799900	4965	4965	4965	4965	0
317	20240423	133200	50799900	4965	4965	4965	4965	96
318	20240423	133100	50323260	4975	4975	4975	4975	0
319	20240423	133000	50323260	4975	4975	4975	4975	0
320	20240423	132900	50323260	4975	4975	4975	4975	0
321	20240423	132800	50323260	4975	4975	4975	4975	0
322	20240423	132700	50323260	4975	4975	4975	4975	0
323	20240423	132600	50323260	4975	4975	4975	4975	0
324	20240423	132500	50323260	4975	4975	4975	4975	1
325	20240423	132400	50318285	4975	4975	4975	4975	0
326	20240423	132300	50318285	4975	4975	4975	4975	20
327	20240423	132200	50218785	4970	4970	4970	4970	0
328	20240423	132100	50218785	4970	4970	4970	4970	0
329	20240423	132000	50218785	4970	4970	4970	4970	0
330	20240423	131900	50218785	4970	4970	4970	4970	0
331	20240423	131800	50218785	4970	4970	4970	4970	0
332	20240423	131700	50218785	4970	4970	4970	4970	0
333	20240423	131600	50218785	4970	4970	4970	4970	0
334	20240423	131500	50218785	4970	4970	4970	4970	0
335	20240423	131400	50218785	4970	4970	4970	4970	0
336	20240423	131300	50218785	4970	4970	4970	4970	0
337	20240423	131200	50218785	4970	4970	4970	4970	0
338	20240423	131100	50218785	4970	4970	4970	4970	0
339	20240423	131000	50218785	4970	4970	4970	4970	0
340	20240423	130900	50218785	4970	4970	4970	4970	0
341	20240423	130800	50218785	4970	4970	4970	4970	0
342	20240423	130700	50218785	4970	4970	4970	4970	228
343	20240423	130600	49085625	4970	4970	4970	4970	0
344	20240423	130500	49085625	4970	4970	4970	4970	0
345	20240423	130400	49085625	4970	4970	4970	4970	0
346	20240423	130300	49085625	4970	4970	4970	4970	0
347	20240423	130200	49085625	4970	4970	4970	4970	0
348	20240423	130100	49085625	4970	4970	4970	4970	0
349	20240423	130000	49085625	4970	4970	4970	4970	0
350	20240423	125900	49085625	4970	4970	4970	4970	0
351	20240423	125800	49085625	4970	4970	4970	4970	0
352	20240423	125700	49085625	4970	4970	4970	4970	0
353	20240423	125600	49085625	4970	4970	4970	4970	0
354	20240423	125500	49085625	4970	4970	4970	4970	0
355	20240423	125400	49085625	4970	4970	4970	4970	20
356	20240423	125300	48986225	4975	4975	4975	4975	10
357	20240423	125200	48936475	4970	4970	4970	4970	0
358	20240423	125100	48936475	4970	4970	4970	4970	0
359	20240423	125000	48936475	4970	4970	4970	4970	0
360	20240423	124900	48936475	4970	4970	4970	4970	0
361	20240423	124800	48936475	4970	4970	4970	4970	0
362	20240423	124700	48936475	4970	4970	4970	4970	0
363	20240423	124600	48936475	4970	4970	4970	4970	0
364	20240423	124500	48936475	4970	4970	4970	4970	0
365	20240423	124400	48936475	4970	4970	4970	4970	0
366	20240423	124300	48936475	4970	4970	4970	4970	0
367	20240423	124200	48936475	4970	4970	4970	4970	25
368	20240423	124100	48812225	4970	4970	4970	4970	0
369	20240423	124000	48812225	4970	4970	4970	4970	0
370	20240423	123900	48812225	4970	4970	4970	4970	0
371	20240423	123800	48812225	4970	4970	4970	4970	0
372	20240423	123700	48812225	4970	4970	4970	4970	0
373	20240423	123600	48812225	4970	4970	4970	4970	0
374	20240423	123500	48812225	4970	4970	4970	4970	0
375	20240423	123400	48812225	4970	4970	4970	4970	0
376	20240423	123300	48812225	4970	4970	4970	4970	0
377	20240423	123200	48812225	4970	4970	4970	4970	9
378	20240423	123100	48767495	4975	4975	4975	4975	1
379	20240423	123000	48762520	4975	4975	4975	4975	0
380	20240423	122900	48762520	4975	4975	4975	4975	0
381	20240423	122800	48762520	4975	4975	4975	4975	0
382	20240423	122700	48762520	4975	4975	4975	4975	0
383	20240423	122600	48762520	4975	4975	4975	4975	0
384	20240423	122500	48762520	4975	4975	4975	4975	0
385	20240423	122400	48762520	4975	4975	4975	4975	0
386	20240423	122300	48762520	4975	4975	4975	4975	8
387	20240423	122200	48722720	4975	4975	4975	4975	0
388	20240423	122100	48722720	4975	4975	4975	4975	0
389	20240423	122000	48722720	4975	4975	4975	4975	0
390	20240423	121900	48722720	4975	4975	4975	4975	0
391	20240423	121800	48722720	4975	4975	4975	4975	0
392	20240423	121700	48722720	4975	4975	4975	4975	0
393	20240423	121600	48722720	4975	4975	4975	4975	0
394	20240423	121500	48722720	4975	4975	4975	4975	0
395	20240423	121400	48722720	4975	4975	4975	4975	0
396	20240423	121300	48722720	4975	4975	4975	4975	0
397	20240423	121200	48722720	4975	4975	4975	4975	0
398	20240423	121100	48722720	4975	4975	4975	4975	0
399	20240423	121000	48722720	4975	4975	4975	4975	0
400	20240423	120900	48722720	4975	4975	4975	4975	0
401	20240423	120800	48722720	4975	4975	4975	4975	0
402	20240423	120700	48722720	4975	4975	4975	4975	0
403	20240423	120600	48722720	4975	4975	4975	4975	0
404	20240423	120500	48722720	4975	4975	4975	4975	0
405	20240423	120400	48722720	4975	4975	4975	4975	0
406	20240423	120300	48722720	4975	4975	4975	4975	67
407	20240423	120200	48389395	4985	4985	4985	4985	1
408	20240423	120100	48384410	4985	4985	4985	4985	0
409	20240423	120000	48384410	4985	4985	4985	4985	0
410	20240423	115900	48384410	4985	4985	4985	4985	0
411	20240423	115800	48384410	4985	4985	4985	4985	0
412	20240423	115700	48384410	4985	4985	4985	4985	0
413	20240423	115600	48384410	4985	4985	4985	4985	0
414	20240423	115500	48384410	4985	4985	4985	4985	0
415	20240423	115400	48384410	4985	4985	4985	4985	0
416	20240423	115300	48384410	4985	4985	4985	4985	0
417	20240423	115200	48384410	4985	4985	4985	4985	0
418	20240423	115100	48384410	4985	4985	4985	4985	20
419	20240423	115000	48284710	4985	4985	4985	4985	0
420	20240423	114900	48284710	4985	4985	4985	4985	7
421	20240423	114800	48249815	4970	4970	4970	4970	0
422	20240423	114700	48249815	4970	4970	4970	4970	0
423	20240423	114600	48249815	4970	4970	4970	4970	14
424	20240423	114500	48180235	4970	4970	4970	4970	2
425	20240423	114400	48170295	4970	4970	4970	4970	0
426	20240423	114300	48170295	4970	4970	4970	4970	90
427	20240423	114200	47722995	4965	4965	4965	4965	0
428	20240423	114100	47722995	4965	4965	4965	4965	0
429	20240423	114000	47722995	4965	4965	4965	4965	0
430	20240423	113900	47722995	4965	4965	4965	4965	0
431	20240423	113800	47722995	4965	4965	4965	4965	0
432	20240423	113700	47722995	4965	4965	4965	4965	416
433	20240423	113600	45657555	4965	4965	4965	4965	1
434	20240423	113500	45652590	4965	4965	4965	4965	0
435	20240423	113400	45652590	4965	4965	4965	4965	0
436	20240423	113300	45652590	4965	4965	4965	4965	0
437	20240423	113200	45652590	4965	4965	4965	4965	0
438	20240423	113100	45652590	4965	4965	4965	4965	0
439	20240423	113000	45652590	4965	4965	4965	4965	0
440	20240423	112900	45652590	4965	4965	4965	4965	0
441	20240423	112800	45652590	4965	4965	4965	4965	0
442	20240423	112700	45652590	4965	4965	4965	4965	0
443	20240423	112600	45652590	4965	4965	4965	4965	0
444	20240423	112500	45652590	4965	4960	4965	4955	162
445	20240423	112400	44848395	4955	4955	4955	4955	0
446	20240423	112300	44848395	4955	4955	4955	4955	0
447	20240423	112200	44848395	4955	4955	4955	4955	0
448	20240423	112100	44848395	4955	4955	4955	4955	0
449	20240423	112000	44848395	4955	4955	4955	4955	0
450	20240423	111900	44848395	4955	4955	4955	4955	0
451	20240423	111800	44848395	4955	4955	4955	4955	0
452	20240423	111700	44848395	4955	4965	4965	4955	302
453	20240423	111600	43349840	4965	4965	4965	4965	0
454	20240423	111500	43349840	4965	4965	4965	4965	0
455	20240423	111400	43349840	4965	4965	4965	4965	270
456	20240423	111300	42009290	4970	4970	4970	4970	0
457	20240423	111200	42009290	4970	4970	4970	4970	22
458	20240423	111100	41899950	4970	4970	4970	4970	0
459	20240423	111000	41899950	4970	4970	4970	4970	0
460	20240423	110900	41899950	4970	4970	4970	4970	0
461	20240423	110800	41899950	4970	4970	4970	4970	0
462	20240423	110700	41899950	4970	4970	4970	4970	0
463	20240423	110600	41899950	4970	4970	4970	4970	0
464	20240423	110500	41899950	4970	4970	4970	4970	0
465	20240423	110400	41899950	4970	4970	4970	4970	50
466	20240423	110300	41651450	4970	4970	4970	4970	2
467	20240423	110200	41641510	4970	4970	4970	4970	0
468	20240423	110100	41641510	4970	4975	4975	4970	1426
469	20240423	110000	34553450	4975	4975	4975	4975	0
470	20240423	105900	34553450	4975	4975	4975	4975	35
471	20240423	105800	34379325	4975	4975	4975	4975	0
472	20240423	105700	34379325	4975	4975	4975	4975	0
473	20240423	105600	34379325	4975	4975	4975	4975	0
474	20240423	105500	34379325	4975	4975	4975	4975	0
475	20240423	105400	34379325	4975	4980	4980	4975	41
476	20240423	105300	34175345	4980	4980	4980	4980	0
477	20240423	105200	34175345	4980	4985	4985	4980	830
478	20240423	105100	30041410	4990	4990	4990	4990	7
479	20240423	105000	30006480	4980	4990	4990	4980	457
480	20240423	104900	27730070	4990	4990	4990	4990	0
481	20240423	104800	27730070	4990	4990	4990	4990	0
482	20240423	104700	27730070	4990	4990	4990	4990	0
483	20240423	104600	27730070	4990	4990	4990	4990	0
484	20240423	104500	27730070	4990	4990	4990	4990	171
485	20240423	104400	26876780	4985	4985	4985	4985	0
486	20240423	104300	26876780	4985	4985	4985	4985	0
487	20240423	104200	26876780	4985	4985	4985	4985	0
488	20240423	104100	26876780	4985	4985	4985	4985	20
489	20240423	104000	26777080	4985	4985	4985	4985	6
490	20240423	103900	26747170	4985	4985	4985	4985	0
491	20240423	103800	26747170	4985	4985	4985	4985	0
492	20240423	103700	26747170	4985	4985	4985	4985	0
493	20240423	103600	26747170	4985	4985	4985	4985	0
494	20240423	103500	26747170	4985	4985	4985	4985	0
495	20240423	103400	26747170	4985	4985	4985	4985	0
496	20240423	103300	26747170	4985	4985	4985	4985	0
497	20240423	103200	26747170	4985	4985	4985	4985	16
498	20240423	103100	26667410	4985	4985	4985	4985	0
499	20240423	103000	26667410	4985	4985	4985	4985	1
500	20240423	102900	26662425	4985	4985	4985	4985	1
501	20240423	102800	26657440	4985	4985	4985	4985	0
502	20240423	102700	26657440	4985	4985	4985	4985	420
503	20240423	102600	24563740	4985	4985	4985	4985	0
504	20240423	102500	24563740	4985	4985	4985	4985	0
505	20240423	102400	24563740	4985	4985	4985	4985	0
506	20240423	102300	24563740	4985	4985	4985	4985	0
507	20240423	102200	24563740	4985	4985	4985	4985	0
508	20240423	102100	24563740	4985	4985	4985	4985	10
509	20240423	102000	24513890	4985	4985	4985	4985	0
510	20240423	101900	24513890	4985	4985	4985	4985	10
511	20240423	101800	24464040	4985	4985	4985	4985	1
512	20240423	101700	24459055	4985	4985	4985	4985	0
513	20240423	101600	24459055	4985	4985	4985	4985	0
514	20240423	101500	24459055	4985	4985	4985	4985	399
515	20240423	101400	22470040	4985	4985	4985	4985	0
516	20240423	101300	22470040	4985	4985	4985	4985	50
517	20240423	101200	22220790	4985	4985	4985	4985	0
518	20240423	101100	22220790	4985	4985	4985	4985	0
519	20240423	101000	22220790	4985	4985	4985	4985	2
520	20240423	100900	22210820	4985	4985	4985	4985	0
521	20240423	100800	22210820	4985	4985	4985	4985	1
522	20240423	100700	22205835	4985	4985	4985	4985	53
523	20240423	100600	21941630	4985	4985	4985	4985	12
524	20240423	100500	21881810	4985	4985	4985	4985	0
525	20240423	100400	21881810	4985	4985	4985	4985	21
526	20240423	100300	21777125	4985	4985	4985	4985	1008
527	20240423	100200	16752245	4985	4985	4985	4985	1
528	20240423	100100	16747260	4985	4980	4985	4980	19
529	20240423	100000	16652635	4985	4985	4985	4985	1000
530	20240423	095900	11667635	4980	4980	4980	4980	0
531	20240423	095800	11667635	4980	4980	4980	4980	0
532	20240423	095700	11667635	4980	4980	4980	4980	0
533	20240423	095600	11667635	4980	4980	4980	4980	0
534	20240423	095500	11667635	4980	4980	4980	4980	0
535	20240423	095400	11667635	4980	4980	4980	4980	50
536	20240423	095300	11418635	4980	4980	4980	4980	0
537	20240423	095200	11418635	4980	4980	4980	4980	22
538	20240423	095100	11309075	4980	4980	4980	4980	0
539	20240423	095000	11309075	4980	4980	4980	4980	10
540	20240423	094900	11259275	4990	4990	4990	4990	0
541	20240423	094800	11259275	4990	4990	4990	4990	0
542	20240423	094700	11259275	4990	4985	4990	4985	2
543	20240423	094600	11249300	4985	4985	4985	4985	1
544	20240423	094500	11244315	4980	4980	4980	4980	6
545	20240423	094400	11214435	4980	4980	4980	4980	1
546	20240423	094300	11209455	4985	4985	4990	4985	210
547	20240423	094200	10162600	4985	4985	4985	4985	0
548	20240423	094100	10162600	4985	4985	4985	4985	97
549	20240423	094000	9679055	4980	4980	4980	4980	0
550	20240423	093900	9679055	4980	4980	4980	4980	0
551	20240423	093800	9679055	4980	4985	4985	4980	4
552	20240423	093700	9659120	4980	4980	4980	4980	0
553	20240423	093600	9659120	4980	4980	4980	4980	0
554	20240423	093500	9659120	4980	4980	4980	4980	0
555	20240423	093400	9659120	4980	4980	4980	4980	0
556	20240423	093300	9659120	4980	4980	4980	4980	0
557	20240423	093200	9659120	4980	4980	4980	4980	0
558	20240423	093100	9659120	4980	4980	4980	4980	0
559	20240423	093000	9659120	4980	4980	4980	4980	0
560	20240423	092900	9659120	4980	4980	4980	4980	0
561	20240423	092800	9659120	4980	4980	4980	4980	2
562	20240423	092700	9649160	4985	4985	4985	4985	92
563	20240423	092600	9190540	4985	4985	4985	4985	0
564	20240423	092500	9190540	4985	4985	4985	4985	11
565	20240423	092400	9135705	4985	4985	4985	4985	0
566	20240423	092300	9135705	4985	4985	4985	4985	13
567	20240423	092200	9070900	4985	4990	4990	4985	40
568	20240423	092100	8871450	4970	4985	4985	4970	546
569	20240423	092000	6149760	4980	4980	4980	4980	0
570	20240423	091900	6149760	4980	4970	4980	4970	250
571	20240423	091800	4905190	4970	4970	4970	4970	0
572	20240423	091700	4905190	4970	4970	4970	4970	3
573	20240423	091600	4890280	4975	4975	4975	4975	25
574	20240423	091500	4765905	4975	4975	4975	4975	0
575	20240423	091400	4765905	4975	4970	4975	4970	90
576	20240423	091300	4318160	4970	4965	4970	4965	4
577	20240423	091200	4298290	4970	4970	4970	4970	5
578	20240423	091100	4273440	4970	4970	4970	4970	3
579	20240423	091000	4258530	4975	4975	4975	4975	0
580	20240423	090900	4258530	4975	4975	4975	4975	100
581	20240423	090800	3761030	4975	4975	4975	4975	0
582	20240423	090700	3761030	4975	4975	4975	4975	23
583	20240423	090600	3646605	4975	4975	4975	4975	182
584	20240423	090500	2741155	4975	4975	4975	4975	60
585	20240423	090400	2442655	4980	4980	4980	4980	124
586	20240423	090300	1825135	4980	4980	4980	4980	20
587	20240423	090200	1725535	4980	4965	4980	4965	194
588	20240423	090100	760835	4965	4965	4965	4965	1
589	20240423	090000	755870	4965	4940	4965	4940	153