KissMeData/021040/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	190600	17778020	4105	4105	4105	4105	1
3	20240423	190500	17778020	4105	4105	4105	4105	0
4	20240423	190400	17778020	4105	4105	4105	4105	0
5	20240423	190300	17778020	4105	4105	4105	4105	0
6	20240423	190200	17778020	4105	4105	4105	4105	0
7	20240423	190100	17778020	4105	4105	4105	4105	0
8	20240423	190000	17778020	4105	4105	4105	4105	0
9	20240423	185900	17778020	4105	4105	4105	4105	0
10	20240423	185800	17778020	4105	4105	4105	4105	0
11	20240423	185700	17778020	4105	4105	4105	4105	0
12	20240423	185600	17778020	4105	4105	4105	4105	0
13	20240423	185500	17778020	4105	4105	4105	4105	0
14	20240423	185400	17778020	4105	4105	4105	4105	0
15	20240423	185300	17778020	4105	4105	4105	4105	0
16	20240423	185200	17778020	4105	4105	4105	4105	0
17	20240423	185100	17778020	4105	4105	4105	4105	0
18	20240423	185000	17778020	4105	4105	4105	4105	0
19	20240423	184900	17778020	4105	4105	4105	4105	0
20	20240423	184800	17778020	4105	4105	4105	4105	0
21	20240423	184700	17778020	4105	4105	4105	4105	0
22	20240423	184600	17778020	4105	4105	4105	4105	0
23	20240423	184500	17778020	4105	4105	4105	4105	0
24	20240423	184400	17778020	4105	4105	4105	4105	0
25	20240423	184300	17778020	4105	4105	4105	4105	0
26	20240423	184200	17778020	4105	4105	4105	4105	0
27	20240423	184100	17778020	4105	4105	4105	4105	0
28	20240423	184000	17778020	4105	4105	4105	4105	0
29	20240423	183900	17778020	4105	4105	4105	4105	0
30	20240423	183800	17778020	4105	4105	4105	4105	0
31	20240423	183700	17778020	4105	4105	4105	4105	0
32	20240423	183600	17778020	4105	4105	4105	4105	1
33	20240423	183500	17778020	4105	4105	4105	4105	0
34	20240423	183400	17778020	4105	4105	4105	4105	0
35	20240423	183300	17778020	4105	4105	4105	4105	0
36	20240423	183200	17778020	4105	4105	4105	4105	0
37	20240423	183100	17778020	4105	4105	4105	4105	0
38	20240423	183000	17778020	4105	4105	4105	4105	0
39	20240423	182900	17778020	4105	4105	4105	4105	0
40	20240423	182800	17778020	4105	4105	4105	4105	0
41	20240423	182700	17778020	4105	4105	4105	4105	0
42	20240423	182600	17778020	4105	4105	4105	4105	0
43	20240423	182500	17778020	4105	4105	4105	4105	0
44	20240423	182400	17778020	4105	4105	4105	4105	0
45	20240423	182300	17778020	4105	4105	4105	4105	0
46	20240423	182200	17778020	4105	4105	4105	4105	0
47	20240423	182100	17778020	4105	4105	4105	4105	0
48	20240423	182000	17778020	4105	4105	4105	4105	0
49	20240423	181900	17778020	4105	4105	4105	4105	0
50	20240423	181800	17778020	4105	4105	4105	4105	0
51	20240423	181700	17778020	4105	4105	4105	4105	0
52	20240423	181600	17778020	4105	4105	4105	4105	0
53	20240423	181500	17778020	4105	4105	4105	4105	0
54	20240423	181400	17778020	4105	4105	4105	4105	0
55	20240423	181300	17778020	4105	4105	4105	4105	0
56	20240423	181200	17778020	4105	4105	4105	4105	0
57	20240423	181100	17778020	4105	4105	4105	4105	0
58	20240423	181000	17778020	4105	4105	4105	4105	0
59	20240423	180900	17778020	4105	4105	4105	4105	0
60	20240423	180800	17778020	4105	4105	4105	4105	0
61	20240423	180700	17778020	4105	4105	4105	4105	0
62	20240423	180600	17778020	4105	4105	4105	4105	1
63	20240423	180500	17778020	4105	4105	4105	4105	0
64	20240423	180400	17778020	4105	4105	4105	4105	0
65	20240423	180300	17778020	4105	4105	4105	4105	0
66	20240423	180200	17778020	4105	4105	4105	4105	0
67	20240423	180100	17778020	4105	4105	4105	4105	0
68	20240423	180000	17778020	4105	4105	4105	4105	0
69	20240423	175900	17778020	4105	4105	4105	4105	0
70	20240423	175800	17778020	4105	4105	4105	4105	0
71	20240423	175700	17778020	4105	4105	4105	4105	0
72	20240423	175600	17778020	4105	4105	4105	4105	0
73	20240423	175500	17778020	4105	4105	4105	4105	0
74	20240423	175400	17778020	4105	4105	4105	4105	0
75	20240423	175300	17778020	4105	4105	4105	4105	0
76	20240423	175200	17778020	4105	4105	4105	4105	0
77	20240423	175100	17778020	4105	4105	4105	4105	0
78	20240423	175000	17778020	4105	4105	4105	4105	0
79	20240423	174900	17778020	4105	4105	4105	4105	0
80	20240423	174800	17778020	4105	4105	4105	4105	0
81	20240423	174700	17778020	4105	4105	4105	4105	0
82	20240423	174600	17778020	4105	4105	4105	4105	0
83	20240423	174500	17778020	4105	4105	4105	4105	0
84	20240423	174400	17778020	4105	4105	4105	4105	0
85	20240423	174300	17778020	4105	4105	4105	4105	0
86	20240423	174200	17778020	4105	4105	4105	4105	0
87	20240423	174100	17778020	4105	4105	4105	4105	0
88	20240423	174000	17778020	4105	4105	4105	4105	0
89	20240423	173900	17778020	4105	4105	4105	4105	0
90	20240423	173800	17778020	4105	4105	4105	4105	0
91	20240423	173700	17778020	4105	4105	4105	4105	0
92	20240423	173600	17778020	4105	4105	4105	4105	1
93	20240423	173500	17778020	4105	4105	4105	4105	0
94	20240423	173400	17778020	4105	4105	4105	4105	0
95	20240423	173300	17778020	4105	4105	4105	4105	0
96	20240423	173200	17778020	4105	4105	4105	4105	0
97	20240423	173100	17778020	4105	4105	4105	4105	0
98	20240423	173000	17778020	4105	4105	4105	4105	0
99	20240423	172900	17778020	4105	4105	4105	4105	0
100	20240423	172800	17778020	4105	4105	4105	4105	0
101	20240423	172700	17778020	4105	4105	4105	4105	0
102	20240423	172600	17778020	4105	4105	4105	4105	0
103	20240423	172500	17778020	4105	4105	4105	4105	0
104	20240423	172400	17778020	4105	4105	4105	4105	0
105	20240423	172300	17778020	4105	4105	4105	4105	0
106	20240423	172200	17778020	4105	4105	4105	4105	0
107	20240423	172100	17778020	4105	4105	4105	4105	0
108	20240423	172000	17778020	4105	4105	4105	4105	0
109	20240423	171900	17778020	4105	4105	4105	4105	0
110	20240423	171800	17778020	4105	4105	4105	4105	0
111	20240423	171700	17778020	4105	4105	4105	4105	0
112	20240423	171600	17778020	4105	4105	4105	4105	0
113	20240423	171500	17778020	4105	4105	4105	4105	0
114	20240423	171400	17778020	4105	4105	4105	4105	0
115	20240423	171300	17778020	4105	4105	4105	4105	0
116	20240423	171200	17778020	4105	4105	4105	4105	0
117	20240423	171100	17778020	4105	4105	4105	4105	0
118	20240423	171000	17778020	4105	4105	4105	4105	0
119	20240423	170900	17778020	4105	4105	4105	4105	0
120	20240423	170800	17778020	4105	4105	4105	4105	0
121	20240423	170700	17778020	4105	4105	4105	4105	0
122	20240423	170600	17778020	4105	4105	4105	4105	1
123	20240423	170500	17778020	4105	4105	4105	4105	0
124	20240423	170400	17778020	4105	4105	4105	4105	0
125	20240423	170300	17778020	4105	4105	4105	4105	0
126	20240423	170200	17778020	4105	4105	4105	4105	0
127	20240423	170100	17778020	4105	4105	4105	4105	0
128	20240423	170000	17778020	4105	4105	4105	4105	0
129	20240423	165900	17778020	4105	4105	4105	4105	0
130	20240423	165800	17778020	4105	4105	4105	4105	0
131	20240423	165700	17778020	4105	4105	4105	4105	0
132	20240423	165600	17778020	4105	4105	4105	4105	0
133	20240423	165500	17778020	4105	4105	4105	4105	0
134	20240423	165400	17778020	4105	4105	4105	4105	0
135	20240423	165300	17778020	4105	4105	4105	4105	0
136	20240423	165200	17778020	4105	4105	4105	4105	0
137	20240423	165100	17778020	4105	4105	4105	4105	0
138	20240423	165000	17778020	4105	4105	4105	4105	0
139	20240423	164900	17778020	4105	4105	4105	4105	0
140	20240423	164800	17778020	4105	4105	4105	4105	0
141	20240423	164700	17778020	4105	4105	4105	4105	0
142	20240423	164600	17778020	4105	4105	4105	4105	0
143	20240423	164500	17778020	4105	4105	4105	4105	0
144	20240423	164400	17778020	4105	4105	4105	4105	0
145	20240423	164300	17778020	4105	4105	4105	4105	0
146	20240423	164200	17778020	4105	4105	4105	4105	0
147	20240423	164100	17778020	4105	4105	4105	4105	0
148	20240423	164000	17778020	4105	4105	4105	4105	0
149	20240423	163900	17778020	4105	4105	4105	4105	0
150	20240423	163800	17778020	4105	4105	4105	4105	0
151	20240423	163700	17778020	4105	4105	4105	4105	0
152	20240423	163600	17778020	4105	4105	4105	4105	1
153	20240423	163500	17778020	4105	4105	4105	4105	0
154	20240423	163400	17778020	4105	4105	4105	4105	0
155	20240423	163300	17778020	4105	4105	4105	4105	0
156	20240423	163200	17778020	4105	4105	4105	4105	0
157	20240423	163100	17778020	4105	4105	4105	4105	0
158	20240423	163000	17778020	4105	4105	4105	4105	0
159	20240423	162900	17778020	4105	4105	4105	4105	0
160	20240423	162800	17778020	4105	4105	4105	4105	0
161	20240423	162700	17778020	4105	4105	4105	4105	0
162	20240423	162600	17778020	4105	4105	4105	4105	0
163	20240423	162500	17778020	4105	4105	4105	4105	0
164	20240423	162400	17778020	4105	4105	4105	4105	0
165	20240423	162300	17778020	4105	4105	4105	4105	0
166	20240423	162200	17778020	4105	4105	4105	4105	0
167	20240423	162100	17778020	4105	4105	4105	4105	0
168	20240423	162000	17778020	4105	4105	4105	4105	0
169	20240423	161900	17778020	4105	4105	4105	4105	0
170	20240423	161800	17778020	4105	4105	4105	4105	0
171	20240423	161700	17778020	4105	4105	4105	4105	0
172	20240423	161600	17778020	4105	4105	4105	4105	0
173	20240423	161500	17778020	4105	4105	4105	4105	0
174	20240423	161400	17778020	4105	4105	4105	4105	0
175	20240423	161300	17778020	4105	4105	4105	4105	0
176	20240423	161200	17778020	4105	4105	4105	4105	0
177	20240423	161100	17778020	4105	4105	4105	4105	0
178	20240423	161000	17778020	4105	4105	4105	4105	0
179	20240423	160900	17778020	4105	4105	4105	4105	0
180	20240423	160800	17778020	4105	4105	4105	4105	0
181	20240423	160700	17778020	4105	4105	4105	4105	0
182	20240423	160600	17778020	4105	4105	4105	4105	1
183	20240423	160500	17778020	4105	4105	4105	4105	0
184	20240423	160400	17778020	4105	4105	4105	4105	0
185	20240423	160300	17778020	4105	4105	4105	4105	0
186	20240423	160200	17778020	4105	4105	4105	4105	0
187	20240423	160100	17778020	4105	4105	4105	4105	0
188	20240423	160000	17778020	4105	4105	4105	4105	0
189	20240423	155900	17778020	4105	4105	4105	4105	0
190	20240423	155800	17778020	4105	4105	4105	4105	0
191	20240423	155700	17778020	4105	4105	4105	4105	0
192	20240423	155600	17778020	4105	4105	4105	4105	0
193	20240423	155500	17778020	4105	4105	4105	4105	0
194	20240423	155400	17778020	4105	4105	4105	4105	0
195	20240423	155300	17778020	4105	4105	4105	4105	0
196	20240423	155200	17778020	4105	4105	4105	4105	0
197	20240423	155100	17778020	4105	4105	4105	4105	0
198	20240423	155000	17778020	4105	4105	4105	4105	0
199	20240423	154900	17778020	4105	4105	4105	4105	0
200	20240423	154800	17778020	4105	4105	4105	4105	0
201	20240423	154700	17778020	4105	4105	4105	4105	0
202	20240423	154600	17778020	4105	4105	4105	4105	0
203	20240423	154500	17778020	4105	4105	4105	4105	0
204	20240423	154400	17778020	4105	4105	4105	4105	0
205	20240423	154300	17778020	4105	4105	4105	4105	0
206	20240423	154200	17778020	4105	4105	4105	4105	0
207	20240423	154100	17778020	4105	4105	4105	4105	0
208	20240423	154000	17778020	4105	4105	4105	4105	0
209	20240423	153900	17778020	4105	4105	4105	4105	0
210	20240423	153800	17778020	4105	4105	4105	4105	0
211	20240423	153700	17778020	4105	4105	4105	4105	0
212	20240423	153600	17778020	4105	4105	4105	4105	1
213	20240423	153500	17778020	4105	4105	4105	4105	0
214	20240423	153400	17778020	4105	4105	4105	4105	0
215	20240423	153300	17778020	4105	4105	4105	4105	0
216	20240423	153200	17778020	4105	4105	4105	4105	0
217	20240423	153100	17778020	4105	4105	4105	4105	0
218	20240423	153000	17778020	4105	4105	4105	4105	0
219	20240423	152900	17778020	4105	4105	4105	4105	0
220	20240423	152800	17778020	4105	4105	4105	4105	0
221	20240423	152700	17778020	4105	4105	4105	4105	0
222	20240423	152600	17778020	4105	4105	4105	4105	0
223	20240423	152500	17778020	4105	4105	4105	4105	0
224	20240423	152400	17778020	4105	4105	4105	4105	0
225	20240423	152300	17778020	4105	4105	4105	4105	0
226	20240423	152200	17778020	4105	4105	4105	4105	0
227	20240423	152100	17778020	4105	4105	4105	4105	0
228	20240423	152000	17778020	4105	4105	4105	4105	0
229	20240423	151900	17778020	4105	4105	4105	4105	0
230	20240423	151800	17778020	4105	4105	4105	4105	0
231	20240423	151700	17778020	4105	4105	4105	4105	1
232	20240423	151600	17773915	4100	4100	4100	4100	0
233	20240423	151500	17773915	4100	4100	4100	4100	0
234	20240423	151400	17773915	4100	4100	4100	4100	0
235	20240423	151300	17773915	4100	4100	4100	4100	0
236	20240423	151200	17773915	4100	4100	4100	4100	0
237	20240423	151100	17773915	4100	4100	4100	4100	0
238	20240423	151000	17773915	4100	4100	4100	4100	0
239	20240423	150900	17773915	4100	4100	4100	4100	0
240	20240423	150800	17773915	4100	4100	4100	4100	0
241	20240423	150700	17773915	4100	4100	4100	4100	0
242	20240423	150600	17773915	4100	4100	4100	4100	0
243	20240423	150500	17773915	4100	4100	4100	4100	0
244	20240423	150400	17773915	4100	4100	4100	4100	0
245	20240423	150300	17773915	4100	4100	4100	4100	0
246	20240423	150200	17773915	4100	4100	4100	4100	0
247	20240423	150100	17773915	4100	4100	4100	4100	0
248	20240423	150000	17773915	4100	4100	4100	4100	0
249	20240423	145900	17773915	4100	4100	4100	4100	0
250	20240423	145800	17773915	4100	4100	4100	4100	0
251	20240423	145700	17773915	4100	4100	4100	4100	0
252	20240423	145600	17773915	4100	4100	4100	4100	0
253	20240423	145500	17773915	4100	4100	4100	4100	0
254	20240423	145400	17773915	4100	4100	4100	4100	0
255	20240423	145300	17773915	4100	4100	4100	4100	0
256	20240423	145200	17773915	4100	4100	4100	4100	0
257	20240423	145100	17773915	4100	4100	4100	4100	0
258	20240423	145000	17773915	4100	4100	4100	4100	0
259	20240423	144900	17773915	4100	4100	4100	4100	26
260	20240423	144800	17667315	4100	4100	4100	4100	0
261	20240423	144700	17667315	4100	4100	4100	4100	110
262	20240423	144600	17216315	4100	4100	4100	4100	0
263	20240423	144500	17216315	4100	4100	4100	4100	0
264	20240423	144400	17216315	4100	4100	4100	4100	0
265	20240423	144300	17216315	4100	4100	4100	4100	0
266	20240423	144200	17216315	4100	4100	4100	4100	0
267	20240423	144100	17216315	4100	4100	4100	4100	0
268	20240423	144000	17216315	4100	4100	4100	4100	0
269	20240423	143900	17216315	4100	4100	4100	4100	0
270	20240423	143800	17216315	4100	4100	4100	4100	5
271	20240423	143700	17195815	4100	4100	4100	4100	5
272	20240423	143600	17175315	4100	4100	4100	4100	49
273	20240423	143500	16974415	4100	4100	4100	4100	0
274	20240423	143400	16974415	4100	4100	4100	4100	0
275	20240423	143300	16974415	4100	4100	4100	4100	0
276	20240423	143200	16974415	4100	4100	4100	4100	0
277	20240423	143100	16974415	4100	4100	4100	4100	0
278	20240423	143000	16974415	4100	4100	4100	4100	0
279	20240423	142900	16974415	4100	4100	4100	4100	0
280	20240423	142800	16974415	4100	4100	4100	4100	0
281	20240423	142700	16974415	4100	4100	4100	4100	0
282	20240423	142600	16974415	4100	4100	4100	4100	0
283	20240423	142500	16974415	4100	4100	4100	4100	0
284	20240423	142400	16974415	4100	4100	4100	4100	0
285	20240423	142300	16974415	4100	4100	4100	4100	0
286	20240423	142200	16974415	4100	4100	4100	4100	0
287	20240423	142100	16974415	4100	4100	4100	4100	0
288	20240423	142000	16974415	4100	4100	4100	4100	0
289	20240423	141900	16974415	4100	4100	4100	4100	0
290	20240423	141800	16974415	4100	4100	4100	4100	0
291	20240423	141700	16974415	4100	4100	4100	4100	0
292	20240423	141600	16974415	4100	4100	4100	4100	0
293	20240423	141500	16974415	4100	4100	4100	4100	0
294	20240423	141400	16974415	4100	4100	4100	4100	0
295	20240423	141300	16974415	4100	4100	4100	4100	0
296	20240423	141200	16974415	4100	4100	4100	4100	0
297	20240423	141100	16974415	4100	4100	4100	4100	0
298	20240423	141000	16974415	4100	4100	4100	4100	0
299	20240423	140900	16974415	4100	4100	4100	4100	0
300	20240423	140800	16974415	4100	4100	4100	4100	0
301	20240423	140700	16974415	4100	4100	4100	4100	0
302	20240423	140600	16974415	4100	4100	4100	4100	0
303	20240423	140500	16974415	4100	4100	4100	4100	0
304	20240423	140400	16974415	4100	4100	4100	4100	0
305	20240423	140300	16974415	4100	4100	4100	4100	0
306	20240423	140200	16974415	4100	4100	4100	4100	0
307	20240423	140100	16974415	4100	4100	4100	4100	0
308	20240423	140000	16974415	4100	4100	4100	4100	0
309	20240423	135900	16974415	4100	4100	4100	4100	0
310	20240423	135800	16974415	4100	4100	4100	4100	1
311	20240423	135700	16970315	4105	4105	4105	4105	0
312	20240423	135600	16970315	4105	4105	4105	4105	0
313	20240423	135500	16970315	4105	4105	4105	4105	0
314	20240423	135400	16970315	4105	4105	4105	4105	0
315	20240423	135300	16970315	4105	4105	4105	4105	0
316	20240423	135200	16970315	4105	4105	4105	4105	0
317	20240423	135100	16970315	4105	4105	4105	4105	0
318	20240423	135000	16970315	4105	4105	4105	4105	0
319	20240423	134900	16970315	4105	4105	4105	4105	0
320	20240423	134800	16970315	4105	4105	4105	4105	0
321	20240423	134700	16970315	4105	4105	4105	4105	0
322	20240423	134600	16970315	4105	4105	4105	4105	0
323	20240423	134500	16970315	4105	4105	4105	4105	0
324	20240423	134400	16970315	4105	4105	4105	4105	0
325	20240423	134300	16970315	4105	4105	4105	4105	0
326	20240423	134200	16970315	4105	4105	4105	4105	0
327	20240423	134100	16970315	4105	4105	4105	4105	0
328	20240423	134000	16970315	4105	4105	4105	4105	0
329	20240423	133900	16970315	4105	4105	4105	4105	0
330	20240423	133800	16970315	4105	4105	4105	4105	0
331	20240423	133700	16970315	4105	4105	4105	4105	0
332	20240423	133600	16970315	4105	4105	4105	4105	0
333	20240423	133500	16970315	4105	4105	4105	4105	0
334	20240423	133400	16970315	4105	4105	4105	4105	0
335	20240423	133300	16970315	4105	4105	4105	4105	0
336	20240423	133200	16970315	4105	4105	4105	4105	0
337	20240423	133100	16970315	4105	4105	4105	4105	0
338	20240423	133000	16970315	4105	4105	4105	4105	0
339	20240423	132900	16970315	4105	4105	4105	4105	0
340	20240423	132800	16970315	4105	4105	4105	4105	0
341	20240423	132700	16970315	4105	4105	4105	4105	0
342	20240423	132600	16970315	4105	4105	4105	4105	0
343	20240423	132500	16970315	4105	4105	4105	4105	0
344	20240423	132400	16970315	4105	4105	4105	4105	0
345	20240423	132300	16970315	4105	4105	4105	4105	0
346	20240423	132200	16970315	4105	4105	4105	4105	0
347	20240423	132100	16970315	4105	4105	4105	4105	0
348	20240423	132000	16970315	4105	4105	4105	4105	0
349	20240423	131900	16970315	4105	4105	4105	4105	0
350	20240423	131800	16970315	4105	4105	4105	4105	0
351	20240423	131700	16970315	4105	4105	4105	4105	0
352	20240423	131600	16970315	4105	4105	4105	4105	0
353	20240423	131500	16970315	4105	4105	4105	4105	0
354	20240423	131400	16970315	4105	4105	4105	4105	0
355	20240423	131300	16970315	4105	4105	4105	4105	0
356	20240423	131200	16970315	4105	4105	4105	4105	0
357	20240423	131100	16970315	4105	4105	4105	4105	0
358	20240423	131000	16970315	4105	4105	4105	4105	0
359	20240423	130900	16970315	4105	4105	4105	4105	0
360	20240423	130800	16970315	4105	4105	4105	4105	0
361	20240423	130700	16970315	4105	4105	4105	4105	0
362	20240423	130600	16970315	4105	4105	4105	4105	0
363	20240423	130500	16970315	4105	4105	4105	4105	0
364	20240423	130400	16970315	4105	4105	4105	4105	0
365	20240423	130300	16970315	4105	4105	4105	4105	0
366	20240423	130200	16970315	4105	4075	4105	4075	87
367	20240423	130100	16613960	4060	4060	4060	4060	0
368	20240423	130000	16613960	4060	4060	4060	4060	0
369	20240423	125900	16613960	4060	4060	4060	4060	0
370	20240423	125800	16613960	4060	4060	4060	4060	300
371	20240423	125700	15395960	4060	4060	4060	4060	0
372	20240423	125600	15395960	4060	4060	4060	4060	0
373	20240423	125500	15395960	4060	4060	4060	4060	152
374	20240423	125400	14778840	4060	4060	4060	4060	200
375	20240423	125300	13966840	4075	4075	4075	4075	0
376	20240423	125200	13966840	4075	4075	4075	4075	0
377	20240423	125100	13966840	4075	4075	4075	4075	0
378	20240423	125000	13966840	4075	4075	4075	4075	0
379	20240423	124900	13966840	4075	4075	4075	4075	0
380	20240423	124800	13966840	4075	4075	4075	4075	0
381	20240423	124700	13966840	4075	4075	4075	4075	0
382	20240423	124600	13966840	4075	4075	4075	4075	0
383	20240423	124500	13966840	4075	4075	4075	4075	0
384	20240423	124400	13966840	4075	4075	4075	4075	0
385	20240423	124300	13966840	4075	4075	4075	4075	0
386	20240423	124200	13966840	4075	4075	4075	4075	0
387	20240423	124100	13966840	4075	4075	4075	4075	0
388	20240423	124000	13966840	4075	4075	4075	4075	0
389	20240423	123900	13966840	4075	4075	4075	4075	0
390	20240423	123800	13966840	4075	4075	4075	4075	0
391	20240423	123700	13966840	4075	4075	4075	4075	0
392	20240423	123600	13966840	4075	4075	4075	4075	0
393	20240423	123500	13966840	4075	4075	4075	4075	0
394	20240423	123400	13966840	4075	4075	4075	4075	25
395	20240423	123300	13864965	4055	4055	4055	4055	0
396	20240423	123200	13864965	4055	4055	4055	4055	0
397	20240423	123100	13864965	4055	4055	4055	4055	0
398	20240423	123000	13864965	4055	4055	4055	4055	0
399	20240423	122900	13864965	4055	4055	4055	4055	0
400	20240423	122800	13864965	4055	4080	4080	4055	788
401	20240423	122700	10664020	4110	4110	4110	4110	0
402	20240423	122600	10664020	4110	4110	4110	4110	0
403	20240423	122500	10664020	4110	4110	4110	4110	0
404	20240423	122400	10664020	4110	4110	4110	4110	0
405	20240423	122300	10664020	4110	4110	4110	4110	0
406	20240423	122200	10664020	4110	4110	4110	4110	0
407	20240423	122100	10664020	4110	4110	4110	4110	0
408	20240423	122000	10664020	4110	4110	4110	4110	0
409	20240423	121900	10664020	4110	4110	4110	4110	0
410	20240423	121800	10664020	4110	4110	4110	4110	0
411	20240423	121700	10664020	4110	4110	4110	4110	0
412	20240423	121600	10664020	4110	4110	4110	4110	0
413	20240423	121500	10664020	4110	4110	4110	4110	0
414	20240423	121400	10664020	4110	4110	4110	4110	0
415	20240423	121300	10664020	4110	4110	4110	4110	0
416	20240423	121200	10664020	4110	4110	4110	4110	0
417	20240423	121100	10664020	4110	4110	4110	4110	0
418	20240423	121000	10664020	4110	4110	4110	4110	0
419	20240423	120900	10664020	4110	4110	4110	4110	0
420	20240423	120800	10664020	4110	4110	4110	4110	0
421	20240423	120700	10664020	4110	4110	4110	4110	0
422	20240423	120600	10664020	4110	4110	4110	4110	0
423	20240423	120500	10664020	4110	4110	4110	4110	0
424	20240423	120400	10664020	4110	4110	4110	4110	0
425	20240423	120300	10664020	4110	4110	4110	4110	0
426	20240423	120200	10664020	4110	4110	4110	4110	0
427	20240423	120100	10664020	4110	4110	4110	4110	0
428	20240423	120000	10664020	4110	4110	4110	4110	0
429	20240423	115900	10664020	4110	4110	4110	4110	0
430	20240423	115800	10664020	4110	4110	4110	4110	0
431	20240423	115700	10664020	4110	4110	4110	4110	0
432	20240423	115600	10664020	4110	4110	4110	4110	0
433	20240423	115500	10664020	4110	4110	4110	4110	0
434	20240423	115400	10664020	4110	4110	4110	4110	0
435	20240423	115300	10664020	4110	4110	4110	4110	0
436	20240423	115200	10664020	4110	4110	4110	4110	0
437	20240423	115100	10664020	4110	4110	4110	4110	0
438	20240423	115000	10664020	4110	4110	4110	4110	0
439	20240423	114900	10664020	4110	4110	4110	4110	0
440	20240423	114800	10664020	4110	4110	4110	4110	0
441	20240423	114700	10664020	4110	4110	4110	4110	0
442	20240423	114600	10664020	4110	4110	4110	4110	0
443	20240423	114500	10664020	4110	4110	4110	4110	0
444	20240423	114400	10664020	4110	4110	4110	4110	0
445	20240423	114300	10664020	4110	4110	4110	4110	0
446	20240423	114200	10664020	4110	4110	4110	4110	0
447	20240423	114100	10664020	4110	4110	4110	4110	0
448	20240423	114000	10664020	4110	4110	4110	4110	0
449	20240423	113900	10664020	4110	4100	4110	4100	120
450	20240423	113800	10171780	4100	4100	4100	4100	0
451	20240423	113700	10171780	4100	4100	4100	4100	0
452	20240423	113600	10171780	4100	4100	4100	4100	0
453	20240423	113500	10171780	4100	4100	4100	4100	0
454	20240423	113400	10171780	4100	4100	4100	4100	0
455	20240423	113300	10171780	4100	4100	4100	4100	0
456	20240423	113200	10171780	4100	4100	4100	4100	0
457	20240423	113100	10171780	4100	4100	4100	4100	0
458	20240423	113000	10171780	4100	4100	4100	4100	0
459	20240423	112900	10171780	4100	4100	4100	4100	0
460	20240423	112800	10171780	4100	4100	4100	4100	0
461	20240423	112700	10171780	4100	4100	4100	4100	0
462	20240423	112600	10171780	4100	4100	4100	4100	0
463	20240423	112500	10171780	4100	4100	4100	4100	0
464	20240423	112400	10171780	4100	4100	4100	4100	0
465	20240423	112300	10171780	4100	4100	4100	4100	0
466	20240423	112200	10171780	4100	4100	4100	4100	0
467	20240423	112100	10171780	4100	4100	4100	4100	0
468	20240423	112000	10171780	4100	4100	4100	4100	0
469	20240423	111900	10171780	4100	4100	4100	4100	0
470	20240423	111800	10171780	4100	4100	4100	4100	0
471	20240423	111700	10171780	4100	4100	4100	4100	0
472	20240423	111600	10171780	4100	4100	4100	4100	0
473	20240423	111500	10171780	4100	4100	4100	4100	0
474	20240423	111400	10171780	4100	4100	4100	4100	0
475	20240423	111300	10171780	4100	4100	4100	4100	0
476	20240423	111200	10171780	4100	4100	4100	4100	2
477	20240423	111100	10163580	4095	4095	4095	4095	0
478	20240423	111000	10163580	4095	4095	4095	4095	0
479	20240423	110900	10163580	4095	4095	4095	4095	0
480	20240423	110800	10163580	4095	4095	4095	4095	0
481	20240423	110700	10163580	4095	4095	4095	4095	0
482	20240423	110600	10163580	4095	4095	4095	4095	0
483	20240423	110500	10163580	4095	4095	4095	4095	0
484	20240423	110400	10163580	4095	4095	4095	4095	0
485	20240423	110300	10163580	4095	4095	4095	4095	0
486	20240423	110200	10163580	4095	4095	4095	4095	0
487	20240423	110100	10163580	4095	4095	4095	4095	0
488	20240423	110000	10163580	4095	4095	4095	4095	0
489	20240423	105900	10163580	4095	4095	4095	4095	0
490	20240423	105800	10163580	4095	4095	4095	4095	0
491	20240423	105700	10163580	4095	4095	4095	4095	0
492	20240423	105600	10163580	4095	4095	4095	4095	0
493	20240423	105500	10163580	4095	4095	4095	4095	0
494	20240423	105400	10163580	4095	4095	4095	4095	0
495	20240423	105300	10163580	4095	4095	4095	4095	0
496	20240423	105200	10163580	4095	4095	4095	4095	0
497	20240423	105100	10163580	4095	4095	4095	4095	0
498	20240423	105000	10163580	4095	4095	4095	4095	0
499	20240423	104900	10163580	4095	4095	4095	4095	0
500	20240423	104800	10163580	4095	4095	4095	4095	0
501	20240423	104700	10163580	4095	4095	4095	4095	0
502	20240423	104600	10163580	4095	4095	4095	4095	0
503	20240423	104500	10163580	4095	4095	4095	4095	0
504	20240423	104400	10163580	4095	4095	4095	4095	0
505	20240423	104300	10163580	4095	4095	4095	4095	0
506	20240423	104200	10163580	4095	4095	4095	4095	79
507	20240423	104100	9840075	4105	4105	4105	4105	0
508	20240423	104000	9840075	4105	4105	4105	4105	0
509	20240423	103900	9840075	4105	4105	4105	4105	0
510	20240423	103800	9840075	4105	4105	4105	4105	0
511	20240423	103700	9840075	4105	4105	4105	4105	0
512	20240423	103600	9840075	4105	4100	4105	4100	61
513	20240423	103500	9589680	4100	4100	4100	4100	80
514	20240423	103400	9261680	4100	4100	4100	4100	0
515	20240423	103300	9261680	4100	4100	4100	4100	0
516	20240423	103200	9261680	4100	4100	4100	4100	0
517	20240423	103100	9261680	4100	4100	4100	4100	82
518	20240423	103000	8925480	4100	4095	4100	4095	954
519	20240423	102900	5014185	4095	4095	4095	4095	0
520	20240423	102800	5014185	4095	4090	4095	4090	135
521	20240423	102700	4461655	4090	4085	4090	4085	135
522	20240423	102600	3909990	4080	4080	4080	4080	0
523	20240423	102500	3909990	4080	4080	4080	4080	98
524	20240423	102400	3510150	4075	4075	4075	4075	0
525	20240423	102300	3510150	4075	4075	4075	4075	0
526	20240423	102200	3510150	4075	4075	4075	4075	0
527	20240423	102100	3510150	4075	4075	4075	4075	0
528	20240423	102000	3510150	4075	4075	4075	4075	0
529	20240423	101900	3510150	4075	4075	4075	4075	0
530	20240423	101800	3510150	4075	4075	4075	4075	0
531	20240423	101700	3510150	4075	4075	4075	4075	0
532	20240423	101600	3510150	4075	4075	4075	4075	0
533	20240423	101500	3510150	4075	4075	4075	4075	0
534	20240423	101400	3510150	4075	4075	4075	4075	0
535	20240423	101300	3510150	4075	4075	4075	4075	10
536	20240423	101200	3469400	4075	4075	4075	4075	0
537	20240423	101100	3469400	4075	4075	4075	4075	0
538	20240423	101000	3469400	4075	4075	4075	4075	0
539	20240423	100900	3469400	4075	4075	4075	4075	0
540	20240423	100800	3469400	4075	4075	4075	4075	0
541	20240423	100700	3469400	4075	4075	4075	4075	0
542	20240423	100600	3469400	4075	4075	4075	4075	0
543	20240423	100500	3469400	4075	4075	4075	4075	0
544	20240423	100400	3469400	4075	4075	4075	4075	25
545	20240423	100300	3367525	4075	4075	4075	4075	0
546	20240423	100200	3367525	4075	4075	4075	4075	0
547	20240423	100100	3367525	4075	4075	4075	4075	0
548	20240423	100000	3367525	4075	4075	4075	4075	0
549	20240423	095900	3367525	4075	4075	4075	4075	0
550	20240423	095800	3367525	4075	4075	4075	4075	1
551	20240423	095700	3363450	4075	4075	4075	4075	0
552	20240423	095600	3363450	4075	4075	4075	4075	0
553	20240423	095500	3363450	4075	4075	4075	4075	0
554	20240423	095400	3363450	4075	4075	4075	4075	0
555	20240423	095300	3363450	4075	4075	4075	4075	10
556	20240423	095200	3322700	4075	4075	4075	4075	1
557	20240423	095100	3318625	4075	4075	4075	4075	0
558	20240423	095000	3318625	4075	4075	4075	4075	0
559	20240423	094900	3318625	4075	4075	4075	4075	0
560	20240423	094800	3318625	4075	4075	4075	4075	0
561	20240423	094700	3318625	4075	4075	4075	4075	0
562	20240423	094600	3318625	4075	4075	4075	4075	0
563	20240423	094500	3318625	4075	4075	4075	4075	0
564	20240423	094400	3318625	4075	4075	4075	4075	0
565	20240423	094300	3318625	4075	4075	4075	4075	0
566	20240423	094200	3318625	4075	4075	4075	4075	0
567	20240423	094100	3318625	4075	4075	4075	4075	0
568	20240423	094000	3318625	4075	4075	4075	4075	0
569	20240423	093900	3318625	4075	4075	4075	4075	0
570	20240423	093800	3318625	4075	4075	4075	4075	0
571	20240423	093700	3318625	4075	4075	4075	4075	0
572	20240423	093600	3318625	4075	4075	4075	4075	0
573	20240423	093500	3318625	4075	4075	4075	4075	0
574	20240423	093400	3318625	4075	4075	4075	4075	0
575	20240423	093300	3318625	4075	4075	4075	4075	0
576	20240423	093200	3318625	4075	4075	4075	4075	0
577	20240423	093100	3318625	4075	4075	4075	4075	0
578	20240423	093000	3318625	4075	4075	4075	4075	0
579	20240423	092900	3318625	4075	4075	4075	4075	0
580	20240423	092800	3318625	4075	4075	4075	4075	300
581	20240423	092700	2096125	4055	4055	4055	4055	0
582	20240423	092600	2096125	4055	4055	4055	4055	0
583	20240423	092500	2096125	4055	4055	4055	4055	33
584	20240423	092400	1962310	4075	4075	4075	4075	0
585	20240423	092300	1962310	4075	4075	4075	4075	4
586	20240423	092200	1946010	4075	4075	4075	4075	1
587	20240423	092100	1941935	4050	4050	4050	4050	0
588	20240423	092000	1941935	4050	4050	4050	4050	0
589	20240423	091900	1941935	4050	4050	4050	4050	0
590	20240423	091800	1941935	4050	4050	4050	4050	0
591	20240423	091700	1941935	4050	4050	4050	4050	0
592	20240423	091600	1941935	4050	4050	4050	4050	39
593	20240423	091500	1783985	4075	4075	4075	4075	0
594	20240423	091400	1783985	4075	4075	4075	4075	0
595	20240423	091300	1783985	4075	4075	4075	4075	0
596	20240423	091200	1783985	4075	4075	4075	4075	0
597	20240423	091100	1783985	4075	4075	4075	4075	0
598	20240423	091000	1783985	4075	4075	4075	4075	0
599	20240423	090900	1783985	4075	4075	4075	4075	0
600	20240423	090800	1783985	4075	4070	4075	4070	100
601	20240423	090700	1376790	4070	4070	4070	4070	39
602	20240423	090600	1218060	4070	4070	4070	4070	0
603	20240423	090500	1218060	4070	4070	4070	4070	0
604	20240423	090400	1218060	4070	4070	4070	4070	0
605	20240423	090300	1218060	4070	4055	4070	4055	300
606	20240423	090200	0	4050	4050	4050	4050	0
607	20240423	090100	0	4050	4050	4050	4050	0
608	20240423	090000	0	4050	4050	4050	4050	0