KissMeData/011320/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	185600	57395870	4470	4470	4470	4470	2805
3	20240424	185500	57395870	4470	4470	4470	4470	0
4	20240424	185400	57395870	4470	4470	4470	4470	0
5	20240424	185300	57395870	4470	4470	4470	4470	0
6	20240424	185200	57395870	4470	4470	4470	4470	0
7	20240424	185100	57395870	4470	4470	4470	4470	0
8	20240424	185000	57395870	4470	4470	4470	4470	0
9	20240424	184900	57395870	4470	4470	4470	4470	0
10	20240424	184800	57395870	4470	4470	4470	4470	0
11	20240424	184700	57395870	4470	4470	4470	4470	0
12	20240424	184600	57395870	4470	4470	4470	4470	0
13	20240424	184500	57395870	4470	4470	4470	4470	0
14	20240424	184400	57395870	4470	4470	4470	4470	0
15	20240424	184300	57395870	4470	4470	4470	4470	0
16	20240424	184200	57395870	4470	4470	4470	4470	0
17	20240424	184100	57395870	4470	4470	4470	4470	0
18	20240424	184000	57395870	4470	4470	4470	4470	0
19	20240424	183900	57395870	4470	4470	4470	4470	0
20	20240424	183800	57395870	4470	4470	4470	4470	0
21	20240424	183700	57395870	4470	4470	4470	4470	0
22	20240424	183600	57395870	4470	4470	4470	4470	0
23	20240424	183500	57395870	4470	4470	4470	4470	0
24	20240424	183400	57395870	4470	4470	4470	4470	0
25	20240424	183300	57395870	4470	4470	4470	4470	0
26	20240424	183200	57395870	4470	4470	4470	4470	0
27	20240424	183100	57395870	4470	4470	4470	4470	0
28	20240424	183000	57395870	4470	4470	4470	4470	0
29	20240424	182900	57395870	4470	4470	4470	4470	0
30	20240424	182800	57395870	4470	4470	4470	4470	0
31	20240424	182700	57395870	4470	4470	4470	4470	0
32	20240424	182600	57395870	4470	4470	4470	4470	2805
33	20240424	182500	57395870	4470	4470	4470	4470	0
34	20240424	182400	57395870	4470	4470	4470	4470	0
35	20240424	182300	57395870	4470	4470	4470	4470	0
36	20240424	182200	57395870	4470	4470	4470	4470	0
37	20240424	182100	57395870	4470	4470	4470	4470	0
38	20240424	182000	57395870	4470	4470	4470	4470	0
39	20240424	181900	57395870	4470	4470	4470	4470	0
40	20240424	181800	57395870	4470	4470	4470	4470	0
41	20240424	181700	57395870	4470	4470	4470	4470	0
42	20240424	181600	57395870	4470	4470	4470	4470	0
43	20240424	181500	57395870	4470	4470	4470	4470	0
44	20240424	181400	57395870	4470	4470	4470	4470	0
45	20240424	181300	57395870	4470	4470	4470	4470	0
46	20240424	181200	57395870	4470	4470	4470	4470	0
47	20240424	181100	57395870	4470	4470	4470	4470	0
48	20240424	181000	57395870	4470	4470	4470	4470	0
49	20240424	180900	57395870	4470	4470	4470	4470	0
50	20240424	180800	57395870	4470	4470	4470	4470	0
51	20240424	180700	57395870	4470	4470	4470	4470	0
52	20240424	180600	57395870	4470	4470	4470	4470	0
53	20240424	180500	57395870	4470	4470	4470	4470	0
54	20240424	180400	57395870	4470	4470	4470	4470	0
55	20240424	180300	57395870	4470	4470	4470	4470	0
56	20240424	180200	57395870	4470	4470	4470	4470	0
57	20240424	180100	57395870	4470	4470	4470	4470	0
58	20240424	180000	57395870	4470	4470	4470	4470	0
59	20240424	175900	57395870	4470	4470	4470	4470	0
60	20240424	175800	57395870	4470	4470	4470	4470	0
61	20240424	175700	57395870	4470	4470	4470	4470	0
62	20240424	175600	57395870	4470	4470	4470	4470	2805
63	20240424	175500	57395870	4470	4470	4470	4470	0
64	20240424	175400	57395870	4470	4470	4470	4470	0
65	20240424	175300	57395870	4470	4470	4470	4470	0
66	20240424	175200	57395870	4470	4470	4470	4470	0
67	20240424	175100	57395870	4470	4470	4470	4470	0
68	20240424	175000	57395870	4470	4470	4470	4470	0
69	20240424	174900	57395870	4470	4470	4470	4470	0
70	20240424	174800	57395870	4470	4470	4470	4470	0
71	20240424	174700	57395870	4470	4470	4470	4470	0
72	20240424	174600	57395870	4470	4470	4470	4470	0
73	20240424	174500	57395870	4470	4470	4470	4470	0
74	20240424	174400	57395870	4470	4470	4470	4470	0
75	20240424	174300	57395870	4470	4470	4470	4470	0
76	20240424	174200	57395870	4470	4470	4470	4470	0
77	20240424	174100	57395870	4470	4470	4470	4470	0
78	20240424	174000	57395870	4470	4470	4470	4470	0
79	20240424	173900	57395870	4470	4470	4470	4470	0
80	20240424	173800	57395870	4470	4470	4470	4470	0
81	20240424	173700	57395870	4470	4470	4470	4470	0
82	20240424	173600	57395870	4470	4470	4470	4470	0
83	20240424	173500	57395870	4470	4470	4470	4470	0
84	20240424	173400	57395870	4470	4470	4470	4470	0
85	20240424	173300	57395870	4470	4470	4470	4470	0
86	20240424	173200	57395870	4470	4470	4470	4470	0
87	20240424	173100	57395870	4470	4470	4470	4470	0
88	20240424	173000	57395870	4470	4470	4470	4470	0
89	20240424	172900	57395870	4470	4470	4470	4470	0
90	20240424	172800	57395870	4470	4470	4470	4470	0
91	20240424	172700	57395870	4470	4470	4470	4470	0
92	20240424	172600	57395870	4470	4470	4470	4470	2805
93	20240424	172500	57395870	4470	4470	4470	4470	0
94	20240424	172400	57395870	4470	4470	4470	4470	0
95	20240424	172300	57395870	4470	4470	4470	4470	0
96	20240424	172200	57395870	4470	4470	4470	4470	0
97	20240424	172100	57395870	4470	4470	4470	4470	0
98	20240424	172000	57395870	4470	4470	4470	4470	0
99	20240424	171900	57395870	4470	4470	4470	4470	0
100	20240424	171800	57395870	4470	4470	4470	4470	0
101	20240424	171700	57395870	4470	4470	4470	4470	0
102	20240424	171600	57395870	4470	4470	4470	4470	0
103	20240424	171500	57395870	4470	4470	4470	4470	0
104	20240424	171400	57395870	4470	4470	4470	4470	0
105	20240424	171300	57395870	4470	4470	4470	4470	0
106	20240424	171200	57395870	4470	4470	4470	4470	0
107	20240424	171100	57395870	4470	4470	4470	4470	0
108	20240424	171000	57395870	4470	4470	4470	4470	0
109	20240424	170900	57395870	4470	4470	4470	4470	0
110	20240424	170800	57395870	4470	4470	4470	4470	0
111	20240424	170700	57395870	4470	4470	4470	4470	0
112	20240424	170600	57395870	4470	4470	4470	4470	0
113	20240424	170500	57395870	4470	4470	4470	4470	0
114	20240424	170400	57395870	4470	4470	4470	4470	0
115	20240424	170300	57395870	4470	4470	4470	4470	0
116	20240424	170200	57395870	4470	4470	4470	4470	0
117	20240424	170100	57395870	4470	4470	4470	4470	0
118	20240424	170000	57395870	4470	4470	4470	4470	0
119	20240424	165900	57395870	4470	4470	4470	4470	0
120	20240424	165800	57395870	4470	4470	4470	4470	0
121	20240424	165700	57395870	4470	4470	4470	4470	0
122	20240424	165600	57395870	4470	4470	4470	4470	2805
123	20240424	165500	57395870	4470	4470	4470	4470	0
124	20240424	165400	57395870	4470	4470	4470	4470	0
125	20240424	165300	57395870	4470	4470	4470	4470	0
126	20240424	165200	57395870	4470	4470	4470	4470	0
127	20240424	165100	57395870	4470	4470	4470	4470	0
128	20240424	165000	57395870	4470	4470	4470	4470	0
129	20240424	164900	57395870	4470	4470	4470	4470	0
130	20240424	164800	57395870	4470	4470	4470	4470	0
131	20240424	164700	57395870	4470	4470	4470	4470	0
132	20240424	164600	57395870	4470	4470	4470	4470	0
133	20240424	164500	57395870	4470	4470	4470	4470	0
134	20240424	164400	57395870	4470	4470	4470	4470	0
135	20240424	164300	57395870	4470	4470	4470	4470	0
136	20240424	164200	57395870	4470	4470	4470	4470	0
137	20240424	164100	57395870	4470	4470	4470	4470	0
138	20240424	164000	57395870	4470	4470	4470	4470	0
139	20240424	163900	57395870	4470	4470	4470	4470	0
140	20240424	163800	57395870	4470	4470	4470	4470	0
141	20240424	163700	57395870	4470	4470	4470	4470	0
142	20240424	163600	57395870	4470	4470	4470	4470	0
143	20240424	163500	57395870	4470	4470	4470	4470	0
144	20240424	163400	57395870	4470	4470	4470	4470	0
145	20240424	163300	57395870	4470	4470	4470	4470	0
146	20240424	163200	57395870	4470	4470	4470	4470	0
147	20240424	163100	57395870	4470	4470	4470	4470	0
148	20240424	163000	57395870	4470	4470	4470	4470	0
149	20240424	162900	57395870	4470	4470	4470	4470	0
150	20240424	162800	57395870	4470	4470	4470	4470	0
151	20240424	162700	57395870	4470	4470	4470	4470	0
152	20240424	162600	57395870	4470	4470	4470	4470	2805
153	20240424	162500	57395870	4470	4470	4470	4470	0
154	20240424	162400	57395870	4470	4470	4470	4470	0
155	20240424	162300	57395870	4470	4470	4470	4470	0
156	20240424	162200	57395870	4470	4470	4470	4470	0
157	20240424	162100	57395870	4470	4470	4470	4470	0
158	20240424	162000	57395870	4470	4470	4470	4470	0
159	20240424	161900	57395870	4470	4470	4470	4470	0
160	20240424	161800	57395870	4470	4470	4470	4470	0
161	20240424	161700	57395870	4470	4470	4470	4470	0
162	20240424	161600	57395870	4470	4470	4470	4470	0
163	20240424	161500	57395870	4470	4470	4470	4470	0
164	20240424	161400	57395870	4470	4470	4470	4470	0
165	20240424	161300	57395870	4470	4470	4470	4470	0
166	20240424	161200	57395870	4470	4470	4470	4470	0
167	20240424	161100	57395870	4470	4470	4470	4470	0
168	20240424	161000	57395870	4470	4470	4470	4470	0
169	20240424	160900	57395870	4470	4470	4470	4470	0
170	20240424	160800	57395870	4470	4470	4470	4470	0
171	20240424	160700	57395870	4470	4470	4470	4470	0
172	20240424	160600	57395870	4470	4470	4470	4470	0
173	20240424	160500	57395870	4470	4470	4470	4470	0
174	20240424	160400	57395870	4470	4470	4470	4470	0
175	20240424	160300	57395870	4470	4470	4470	4470	0
176	20240424	160200	57395870	4470	4470	4470	4470	0
177	20240424	160100	57395870	4470	4470	4470	4470	0
178	20240424	160000	57395870	4470	4470	4470	4470	0
179	20240424	155900	57395870	4470	4470	4470	4470	0
180	20240424	155800	57395870	4470	4470	4470	4470	0
181	20240424	155700	57395870	4470	4470	4470	4470	0
182	20240424	155600	57395870	4470	4470	4470	4470	2805
183	20240424	155500	57395870	4470	4470	4470	4470	0
184	20240424	155400	57395870	4470	4470	4470	4470	0
185	20240424	155300	57395870	4470	4470	4470	4470	0
186	20240424	155200	57395870	4470	4470	4470	4470	0
187	20240424	155100	57395870	4470	4470	4470	4470	0
188	20240424	155000	57395870	4470	4470	4470	4470	0
189	20240424	154900	57395870	4470	4470	4470	4470	0
190	20240424	154800	57395870	4470	4470	4470	4470	0
191	20240424	154700	57395870	4470	4470	4470	4470	0
192	20240424	154600	57395870	4470	4470	4470	4470	0
193	20240424	154500	57395870	4470	4470	4470	4470	0
194	20240424	154400	57395870	4470	4470	4470	4470	0
195	20240424	154300	57395870	4470	4470	4470	4470	0
196	20240424	154200	57395870	4470	4470	4470	4470	0
197	20240424	154100	57395870	4470	4470	4470	4470	0
198	20240424	154000	57395870	4470	4470	4470	4470	0
199	20240424	153900	57395870	4470	4470	4470	4470	0
200	20240424	153800	57395870	4470	4470	4470	4470	0
201	20240424	153700	57395870	4470	4470	4470	4470	0
202	20240424	153600	57395870	4470	4470	4470	4470	0
203	20240424	153500	57395870	4470	4470	4470	4470	0
204	20240424	153400	57395870	4470	4470	4470	4470	0
205	20240424	153300	57395870	4470	4470	4470	4470	0
206	20240424	153200	57395870	4470	4470	4470	4470	0
207	20240424	153100	57395870	4470	4470	4470	4470	0
208	20240424	153000	57395870	4470	4470	4470	4470	2805
209	20240424	152900	44857520	4455	4455	4455	4455	0
210	20240424	152800	44857520	4455	4455	4455	4455	0
211	20240424	152700	44857520	4455	4455	4455	4455	0
212	20240424	152600	44857520	4455	4455	4455	4455	0
213	20240424	152500	44857520	4455	4455	4455	4455	0
214	20240424	152400	44857520	4455	4455	4455	4455	0
215	20240424	152300	44857520	4455	4455	4455	4455	0
216	20240424	152200	44857520	4455	4455	4455	4455	0
217	20240424	152100	44857520	4455	4455	4455	4455	0
218	20240424	152000	44857520	4455	4455	4455	4455	0
219	20240424	151900	44857520	4455	4460	4460	4455	44
220	20240424	151800	44661420	4460	4455	4460	4455	25
221	20240424	151700	44549925	4455	4455	4455	4455	2
222	20240424	151600	44541015	4460	4460	4460	4460	0
223	20240424	151500	44541015	4460	4450	4460	4450	278
224	20240424	151400	43303505	4450	4450	4450	4450	0
225	20240424	151300	43303505	4450	4460	4460	4450	126
226	20240424	151200	42742795	4455	4455	4455	4455	61
227	20240424	151100	42471040	4460	4460	4460	4460	0
228	20240424	151000	42471040	4460	4460	4460	4460	0
229	20240424	150900	42471040	4460	4460	4460	4460	0
230	20240424	150800	42471040	4460	4460	4460	4460	5
231	20240424	150700	42448740	4460	4460	4460	4460	328
232	20240424	150600	40985860	4460	4460	4460	4460	0
233	20240424	150500	40985860	4460	4460	4460	4460	337
234	20240424	150400	39482840	4460	4460	4460	4460	5
235	20240424	150300	39460540	4460	4460	4460	4460	0
236	20240424	150200	39460540	4460	4460	4460	4460	0
237	20240424	150100	39460540	4460	4460	4460	4460	0
238	20240424	150000	39460540	4460	4460	4460	4460	0
239	20240424	145900	39460540	4460	4460	4460	4460	1
240	20240424	145800	39456080	4455	4455	4455	4455	10
241	20240424	145700	39411530	4450	4450	4450	4450	31
242	20240424	145600	39273580	4450	4455	4455	4450	300
243	20240424	145500	37938395	4455	4455	4455	4455	105
244	20240424	145400	37470620	4460	4460	4460	4460	0
245	20240424	145300	37470620	4460	4460	4460	4460	0
246	20240424	145200	37470620	4460	4460	4460	4460	50
247	20240424	145100	37247620	4460	4460	4460	4460	1
248	20240424	145000	37243160	4460	4460	4460	4460	5
249	20240424	144900	37220860	4460	4460	4460	4460	0
250	20240424	144800	37220860	4460	4460	4460	4460	0
251	20240424	144700	37220860	4460	4460	4460	4460	0
252	20240424	144600	37220860	4460	4460	4460	4460	0
253	20240424	144500	37220860	4460	4460	4460	4460	0
254	20240424	144400	37220860	4460	4460	4460	4460	44
255	20240424	144300	37024620	4460	4460	4460	4460	0
256	20240424	144200	37024620	4460	4460	4460	4460	0
257	20240424	144100	37024620	4460	4460	4460	4460	0
258	20240424	144000	37024620	4460	4460	4460	4460	0
259	20240424	143900	37024620	4460	4460	4460	4460	0
260	20240424	143800	37024620	4460	4460	4460	4460	0
261	20240424	143700	37024620	4460	4460	4460	4460	0
262	20240424	143600	37024620	4460	4460	4460	4460	0
263	20240424	143500	37024620	4460	4460	4460	4460	0
264	20240424	143400	37024620	4460	4460	4460	4460	10
265	20240424	143300	36980020	4460	4460	4460	4460	1
266	20240424	143200	36975560	4455	4455	4455	4455	0
267	20240424	143100	36975560	4455	4455	4455	4455	0
268	20240424	143000	36975560	4455	4455	4455	4455	2
269	20240424	142900	36966650	4460	4460	4460	4460	53
270	20240424	142800	36730270	4460	4460	4460	4460	2
271	20240424	142700	36721350	4460	4460	4460	4460	0
272	20240424	142600	36721350	4460	4460	4460	4460	2
273	20240424	142500	36712430	4460	4460	4460	4460	0
274	20240424	142400	36712430	4460	4460	4460	4460	0
275	20240424	142300	36712430	4460	4460	4460	4460	2
276	20240424	142200	36703510	4465	4465	4465	4465	130
277	20240424	142100	36123060	4465	4465	4465	4465	0
278	20240424	142000	36123060	4465	4465	4465	4465	0
279	20240424	141900	36123060	4465	4465	4465	4465	0
280	20240424	141800	36123060	4465	4465	4465	4465	0
281	20240424	141700	36123060	4465	4465	4465	4465	0
282	20240424	141600	36123060	4465	4465	4465	4465	2
283	20240424	141500	36114130	4470	4470	4470	4470	0
284	20240424	141400	36114130	4470	4470	4470	4470	0
285	20240424	141300	36114130	4470	4470	4470	4470	11
286	20240424	141200	36064960	4465	4465	4465	4465	0
287	20240424	141100	36064960	4465	4465	4465	4465	0
288	20240424	141000	36064960	4465	4465	4465	4465	12
289	20240424	140900	36011380	4470	4470	4470	4470	0
290	20240424	140800	36011380	4470	4470	4470	4470	6
291	20240424	140700	35984560	4470	4465	4470	4465	3
292	20240424	140600	35971160	4470	4470	4470	4470	0
293	20240424	140500	35971160	4470	4470	4470	4470	0
294	20240424	140400	35971160	4470	4470	4470	4470	1
295	20240424	140300	35966690	4470	4470	4470	4470	0
296	20240424	140200	35966690	4470	4470	4470	4470	0
297	20240424	140100	35966690	4470	4470	4470	4470	0
298	20240424	140000	35966690	4470	4470	4470	4470	0
299	20240424	135900	35966690	4470	4470	4470	4470	0
300	20240424	135800	35966690	4470	4470	4470	4470	0
301	20240424	135700	35966690	4470	4470	4470	4470	1
302	20240424	135600	35962220	4470	4470	4470	4470	0
303	20240424	135500	35962220	4470	4470	4470	4470	0
304	20240424	135400	35962220	4470	4470	4470	4470	0
305	20240424	135300	35962220	4470	4470	4470	4470	0
306	20240424	135200	35962220	4470	4470	4470	4470	1
307	20240424	135100	35957750	4470	4470	4470	4470	0
308	20240424	135000	35957750	4470	4470	4470	4470	0
309	20240424	134900	35957750	4470	4470	4470	4470	0
310	20240424	134800	35957750	4470	4470	4470	4470	0
311	20240424	134700	35957750	4470	4470	4470	4470	0
312	20240424	134600	35957750	4470	4465	4470	4465	21
313	20240424	134500	35863980	4465	4465	4465	4465	0
314	20240424	134400	35863980	4465	4465	4465	4465	0
315	20240424	134300	35863980	4465	4465	4465	4465	0
316	20240424	134200	35863980	4465	4465	4465	4465	0
317	20240424	134100	35863980	4465	4465	4465	4465	0
318	20240424	134000	35863980	4465	4465	4465	4465	0
319	20240424	133900	35863980	4465	4465	4465	4465	0
320	20240424	133800	35863980	4465	4465	4465	4465	0
321	20240424	133700	35863980	4465	4465	4465	4465	0
322	20240424	133600	35863980	4465	4465	4465	4465	50
323	20240424	133500	35640730	4465	4465	4465	4465	304
324	20240424	133400	34283370	4465	4465	4465	4465	101
325	20240424	133300	33832405	4465	4465	4465	4465	0
326	20240424	133200	33832405	4465	4465	4465	4465	0
327	20240424	133100	33832405	4465	4465	4465	4465	0
328	20240424	133000	33832405	4465	4465	4465	4465	0
329	20240424	132900	33832405	4465	4465	4465	4465	0
330	20240424	132800	33832405	4465	4465	4465	4465	0
331	20240424	132700	33832405	4465	4465	4465	4465	0
332	20240424	132600	33832405	4465	4465	4465	4465	0
333	20240424	132500	33832405	4465	4465	4465	4465	0
334	20240424	132400	33832405	4465	4465	4465	4465	0
335	20240424	132300	33832405	4465	4465	4465	4465	0
336	20240424	132200	33832405	4465	4465	4465	4465	0
337	20240424	132100	33832405	4465	4465	4465	4465	0
338	20240424	132000	33832405	4465	4465	4465	4465	1
339	20240424	131900	33827940	4460	4460	4460	4460	0
340	20240424	131800	33827940	4460	4460	4460	4460	0
341	20240424	131700	33827940	4460	4460	4460	4460	10
342	20240424	131600	33783340	4460	4460	4460	4460	0
343	20240424	131500	33783340	4460	4460	4460	4460	3
344	20240424	131400	33769960	4465	4465	4465	4465	0
345	20240424	131300	33769960	4465	4465	4465	4465	0
346	20240424	131200	33769960	4465	4465	4465	4465	0
347	20240424	131100	33769960	4465	4465	4465	4465	0
348	20240424	131000	33769960	4465	4465	4465	4465	1
349	20240424	130900	33765495	4460	4460	4460	4460	0
350	20240424	130800	33765495	4460	4460	4460	4460	0
351	20240424	130700	33765495	4460	4460	4460	4460	0
352	20240424	130600	33765495	4460	4460	4460	4460	6
353	20240424	130500	33738735	4465	4465	4465	4465	0
354	20240424	130400	33738735	4465	4465	4465	4465	0
355	20240424	130300	33738735	4465	4465	4465	4465	0
356	20240424	130200	33738735	4465	4465	4465	4465	0
357	20240424	130100	33738735	4465	4465	4465	4465	0
358	20240424	130000	33738735	4465	4465	4465	4465	0
359	20240424	125900	33738735	4465	4465	4465	4465	0
360	20240424	125800	33738735	4465	4465	4465	4465	0
361	20240424	125700	33738735	4465	4465	4465	4465	0
362	20240424	125600	33738735	4465	4465	4465	4465	0
363	20240424	125500	33738735	4465	4465	4465	4465	0
364	20240424	125400	33738735	4465	4465	4465	4465	0
365	20240424	125300	33738735	4465	4465	4465	4465	1
366	20240424	125200	33734270	4450	4460	4460	4450	1297
367	20240424	125100	27951410	4460	4460	4460	4460	0
368	20240424	125000	27951410	4460	4460	4460	4460	0
369	20240424	124900	27951410	4460	4460	4460	4460	0
370	20240424	124800	27951410	4460	4460	4460	4460	0
371	20240424	124700	27951410	4460	4460	4460	4460	0
372	20240424	124600	27951410	4460	4460	4460	4460	0
373	20240424	124500	27951410	4460	4460	4460	4460	31
374	20240424	124400	27813150	4460	4460	4460	4460	0
375	20240424	124300	27813150	4460	4460	4460	4460	10
376	20240424	124200	27768550	4460	4460	4460	4460	0
377	20240424	124100	27768550	4460	4460	4460	4460	0
378	20240424	124000	27768550	4460	4455	4460	4455	2
379	20240424	123900	27759635	4455	4455	4455	4455	6
380	20240424	123800	27732905	4460	4460	4460	4460	0
381	20240424	123700	27732905	4460	4460	4460	4460	0
382	20240424	123600	27732905	4460	4460	4460	4460	0
383	20240424	123500	27732905	4460	4460	4460	4460	0
384	20240424	123400	27732905	4460	4460	4460	4460	0
385	20240424	123300	27732905	4460	4460	4460	4460	0
386	20240424	123200	27732905	4460	4460	4460	4460	0
387	20240424	123100	27732905	4460	4460	4460	4460	5
388	20240424	123000	27710605	4460	4460	4460	4460	0
389	20240424	122900	27710605	4460	4460	4460	4460	0
390	20240424	122800	27710605	4460	4460	4460	4460	0
391	20240424	122700	27710605	4460	4460	4460	4460	0
392	20240424	122600	27710605	4460	4460	4460	4460	0
393	20240424	122500	27710605	4460	4460	4460	4460	1
394	20240424	122400	27706145	4455	4455	4455	4455	0
395	20240424	122300	27706145	4455	4455	4455	4455	0
396	20240424	122200	27706145	4455	4455	4455	4455	0
397	20240424	122100	27706145	4455	4455	4455	4455	0
398	20240424	122000	27706145	4455	4455	4455	4455	17
399	20240424	121900	27630410	4455	4455	4455	4455	0
400	20240424	121800	27630410	4455	4455	4455	4455	0
401	20240424	121700	27630410	4455	4455	4455	4455	0
402	20240424	121600	27630410	4455	4455	4455	4455	1
403	20240424	121500	27625955	4460	4460	4460	4460	0
404	20240424	121400	27625955	4460	4460	4460	4460	0
405	20240424	121300	27625955	4460	4460	4460	4460	0
406	20240424	121200	27625955	4460	4460	4460	4460	0
407	20240424	121100	27625955	4460	4460	4460	4460	0
408	20240424	121000	27625955	4460	4460	4460	4460	0
409	20240424	120900	27625955	4460	4460	4460	4460	0
410	20240424	120800	27625955	4460	4460	4460	4460	0
411	20240424	120700	27625955	4460	4460	4460	4460	0
412	20240424	120600	27625955	4460	4460	4460	4460	0
413	20240424	120500	27625955	4460	4460	4460	4460	0
414	20240424	120400	27625955	4460	4460	4460	4460	0
415	20240424	120300	27625955	4460	4460	4460	4460	0
416	20240424	120200	27625955	4460	4455	4460	4455	2
417	20240424	120100	27617040	4450	4450	4450	4450	0
418	20240424	120000	27617040	4450	4450	4450	4450	403
419	20240424	115900	25823690	4455	4455	4455	4455	0
420	20240424	115800	25823690	4455	4455	4455	4455	6
421	20240424	115700	25796960	4455	4455	4455	4455	0
422	20240424	115600	25796960	4455	4450	4455	4450	52
423	20240424	115500	25565310	4455	4455	4455	4455	0
424	20240424	115400	25565310	4455	4455	4455	4455	0
425	20240424	115300	25565310	4455	4455	4455	4455	0
426	20240424	115200	25565310	4455	4455	4455	4455	0
427	20240424	115100	25565310	4455	4455	4455	4455	1
428	20240424	115000	25560855	4450	4450	4450	4450	0
429	20240424	114900	25560855	4450	4450	4450	4450	2
430	20240424	114800	25551955	4460	4460	4460	4460	0
431	20240424	114700	25551955	4460	4460	4460	4460	0
432	20240424	114600	25551955	4460	4460	4460	4460	0
433	20240424	114500	25551955	4460	4460	4460	4460	0
434	20240424	114400	25551955	4460	4460	4460	4460	0
435	20240424	114300	25551955	4460	4460	4460	4460	0
436	20240424	114200	25551955	4460	4460	4460	4460	0
437	20240424	114100	25551955	4460	4460	4460	4460	0
438	20240424	114000	25551955	4460	4460	4460	4460	0
439	20240424	113900	25551955	4460	4460	4460	4460	0
440	20240424	113800	25551955	4460	4460	4460	4460	0
441	20240424	113700	25551955	4460	4460	4460	4460	0
442	20240424	113600	25551955	4460	4455	4460	4455	6
443	20240424	113500	25525220	4460	4460	4460	4460	0
444	20240424	113400	25525220	4460	4460	4460	4460	0
445	20240424	113300	25525220	4460	4460	4460	4460	0
446	20240424	113200	25525220	4460	4460	4460	4460	0
447	20240424	113100	25525220	4460	4460	4460	4460	0
448	20240424	113000	25525220	4460	4455	4460	4455	13
449	20240424	112900	25467300	4450	4455	4455	4450	153
450	20240424	112800	24786235	4460	4460	4460	4460	1
451	20240424	112700	24781775	4455	4455	4455	4455	2
452	20240424	112600	24772865	4460	4460	4460	4460	1
453	20240424	112500	24768405	4455	4455	4455	4455	52
454	20240424	112400	24536745	4455	4455	4455	4455	2
455	20240424	112300	24527835	4455	4460	4460	4455	51
456	20240424	112200	24300625	4455	4455	4455	4455	2
457	20240424	112100	24291715	4455	4455	4455	4455	0
458	20240424	112000	24291715	4455	4455	4455	4455	2
459	20240424	111900	24282805	4460	4460	4460	4460	0
460	20240424	111800	24282805	4460	4460	4460	4460	1
461	20240424	111700	24278345	4455	4455	4455	4455	0
462	20240424	111600	24278345	4455	4455	4455	4455	0
463	20240424	111500	24278345	4455	4455	4455	4455	0
464	20240424	111400	24278345	4455	4455	4455	4455	0
465	20240424	111300	24278345	4455	4455	4455	4455	253
466	20240424	111200	23151230	4460	4460	4460	4460	0
467	20240424	111100	23151230	4460	4460	4460	4460	0
468	20240424	111000	23151230	4460	4460	4460	4460	0
469	20240424	110900	23151230	4460	4460	4460	4460	2
470	20240424	110800	23142310	4460	4460	4460	4460	8
471	20240424	110700	23106630	4460	4460	4460	4460	0
472	20240424	110600	23106630	4460	4460	4460	4460	0
473	20240424	110500	23106630	4460	4460	4460	4460	55
474	20240424	110400	22861330	4460	4460	4460	4460	0
475	20240424	110300	22861330	4460	4460	4460	4460	4
476	20240424	110200	22843490	4465	4465	4465	4465	1
477	20240424	110100	22839025	4460	4460	4460	4460	0
478	20240424	110000	22839025	4460	4460	4460	4460	0
479	20240424	105900	22839025	4460	4460	4460	4460	0
480	20240424	105800	22839025	4460	4460	4460	4460	0
481	20240424	105700	22839025	4460	4460	4460	4460	102
482	20240424	105600	22384105	4460	4460	4460	4460	12
483	20240424	105500	22330585	4460	4460	4460	4460	88
484	20240424	105400	21938105	4460	4460	4460	4460	281
485	20240424	105300	20684845	4450	4450	4450	4450	0
486	20240424	105200	20684845	4450	4450	4450	4450	0
487	20240424	105100	20684845	4450	4450	4450	4450	0
488	20240424	105000	20684845	4450	4450	4450	4450	0
489	20240424	104900	20684845	4450	4460	4460	4450	531
490	20240424	104800	18317870	4460	4460	4460	4460	300
491	20240424	104700	16979870	4460	4460	4460	4460	0
492	20240424	104600	16979870	4460	4460	4460	4460	1
493	20240424	104500	16975410	4460	4460	4460	4460	0
494	20240424	104400	16975410	4460	4460	4460	4460	0
495	20240424	104300	16975410	4460	4460	4460	4460	0
496	20240424	104200	16975410	4460	4460	4460	4460	300
497	20240424	104100	15637410	4460	4455	4460	4455	100
498	20240424	104000	15191800	4455	4460	4460	4455	25
499	20240424	103900	15080420	4455	4455	4455	4455	0
500	20240424	103800	15080420	4455	4455	4455	4455	0
501	20240424	103700	15080420	4455	4455	4455	4455	0
502	20240424	103600	15080420	4455	4455	4455	4455	27
503	20240424	103500	14960135	4455	4450	4455	4450	134
504	20240424	103400	14363575	4450	4450	4450	4450	0
505	20240424	103300	14363575	4450	4450	4450	4450	0
506	20240424	103200	14363575	4450	4455	4455	4450	150
507	20240424	103100	13695575	4455	4455	4455	4455	0
508	20240424	103000	13695575	4455	4450	4455	4450	5
509	20240424	102900	13673320	4445	4450	4450	4445	624
510	20240424	102800	10899460	4450	4450	4450	4450	2
511	20240424	102700	10890560	4455	4455	4455	4455	0
512	20240424	102600	10890560	4455	4455	4455	4455	2
513	20240424	102500	10881650	4450	4450	4450	4450	0
514	20240424	102400	10881650	4450	4450	4450	4450	0
515	20240424	102300	10881650	4450	4450	4450	4450	52
516	20240424	102200	10650250	4450	4450	4450	4450	551
517	20240424	102100	8198300	4450	4450	4450	4450	0
518	20240424	102000	8198300	4450	4450	4450	4450	0
519	20240424	101900	8198300	4450	4450	4450	4450	2
520	20240424	101800	8189400	4455	4455	4455	4455	0
521	20240424	101700	8189400	4455	4455	4455	4455	0
522	20240424	101600	8189400	4455	4455	4455	4455	2
523	20240424	101500	8180490	4450	4450	4450	4450	1
524	20240424	101400	8176040	4450	4450	4450	4450	0
525	20240424	101300	8176040	4450	4450	4450	4450	2
526	20240424	101200	8167140	4455	4455	4455	4455	0
527	20240424	101100	8167140	4455	4460	4460	4455	38
528	20240424	101000	7997840	4455	4455	4455	4455	0
529	20240424	100900	7997840	4455	4455	4455	4455	0
530	20240424	100800	7997840	4455	4455	4455	4455	0
531	20240424	100700	7997840	4455	4455	4455	4455	0
532	20240424	100600	7997840	4455	4455	4455	4455	0
533	20240424	100500	7997840	4455	4455	4455	4455	5
534	20240424	100400	7975565	4460	4460	4460	4460	0
535	20240424	100300	7975565	4460	4460	4460	4460	0
536	20240424	100200	7975565	4460	4460	4460	4460	0
537	20240424	100100	7975565	4460	4460	4460	4460	2
538	20240424	100000	7966645	4455	4455	4455	4455	2
539	20240424	095900	7957735	4460	4460	4460	4460	1
540	20240424	095800	7953275	4455	4455	4455	4455	0
541	20240424	095700	7953275	4455	4455	4455	4455	2
542	20240424	095600	7944365	4460	4460	4460	4460	19
543	20240424	095500	7859625	4460	4460	4460	4460	1
544	20240424	095400	7855165	4460	4460	4460	4460	1
545	20240424	095300	7850705	4460	4460	4460	4460	40
546	20240424	095200	7672305	4455	4455	4455	4455	0
547	20240424	095100	7672305	4455	4455	4455	4455	22
548	20240424	095000	7574295	4460	4460	4460	4460	0
549	20240424	094900	7574295	4460	4460	4460	4460	0
550	20240424	094800	7574295	4460	4460	4460	4460	0
551	20240424	094700	7574295	4460	4460	4460	4460	0
552	20240424	094600	7574295	4460	4460	4460	4460	0
553	20240424	094500	7574295	4460	4460	4460	4460	0
554	20240424	094400	7574295	4460	4460	4460	4460	0
555	20240424	094300	7574295	4460	4455	4460	4455	224
556	20240424	094200	6575265	4460	4460	4460	4460	0
557	20240424	094100	6575265	4460	4460	4460	4460	0
558	20240424	094000	6575265	4460	4460	4460	4460	0
559	20240424	093900	6575265	4460	4460	4460	4460	0
560	20240424	093800	6575265	4460	4460	4460	4460	0
561	20240424	093700	6575265	4460	4455	4460	4455	4
562	20240424	093600	6557440	4450	4450	4450	4450	2
563	20240424	093500	6548540	4460	4460	4460	4460	0
564	20240424	093400	6548540	4460	4460	4460	4460	0
565	20240424	093300	6548540	4460	4460	4460	4460	0
566	20240424	093200	6548540	4460	4460	4460	4460	0
567	20240424	093100	6548540	4460	4455	4460	4455	5
568	20240424	093000	6526260	4450	4450	4450	4450	0
569	20240424	092900	6526260	4450	4450	4450	4450	261
570	20240424	092800	5364810	4450	4450	4450	4450	3
571	20240424	092700	5351460	4455	4455	4455	4455	26
572	20240424	092600	5235630	4455	4455	4455	4455	0
573	20240424	092500	5235630	4455	4455	4455	4455	0
574	20240424	092400	5235630	4455	4460	4460	4455	217
575	20240424	092300	4267895	4450	4450	4450	4450	1
576	20240424	092200	4263445	4455	4455	4455	4455	50
577	20240424	092100	4040695	4460	4460	4460	4460	10
578	20240424	092000	3996095	4460	4460	4460	4460	0
579	20240424	091900	3996095	4460	4460	4460	4460	0
580	20240424	091800	3996095	4460	4460	4460	4460	0
581	20240424	091700	3996095	4460	4460	4460	4460	0
582	20240424	091600	3996095	4460	4440	4460	4440	10
583	20240424	091500	3951670	4435	4440	4440	4435	130
584	20240424	091400	3374480	4440	4440	4440	4440	0
585	20240424	091300	3374480	4440	4440	4440	4440	3
586	20240424	091200	3361160	4440	4440	4440	4440	4
587	20240424	091100	3343400	4460	4460	4460	4460	0
588	20240424	091000	3343400	4460	4460	4460	4460	0
589	20240424	090900	3343400	4460	4460	4460	4460	0
590	20240424	090800	3343400	4460	4455	4460	4455	7
591	20240424	090700	3312210	4440	4440	4440	4440	100
592	20240424	090600	2868210	4455	4455	4455	4455	0
593	20240424	090500	2868210	4455	4455	4455	4455	0
594	20240424	090400	2868210	4455	4455	4455	4455	0
595	20240424	090300	2868210	4455	4455	4455	4455	2
596	20240424	090200	2859300	4460	4435	4460	4425	305
597	20240424	090100	1507900	4435	4435	4435	4435	39
598	20240424	090000	1334935	4435	4435	4435	4435	298