KissMeData/069730/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	194800	41815545	4155	4155	4155	4155	217
3	20240423	194700	41815545	4155	4155	4155	4155	0
4	20240423	194600	41815545	4155	4155	4155	4155	0
5	20240423	194500	41815545	4155	4155	4155	4155	0
6	20240423	194400	41815545	4155	4155	4155	4155	0
7	20240423	194300	41815545	4155	4155	4155	4155	0
8	20240423	194200	41815545	4155	4155	4155	4155	0
9	20240423	194100	41815545	4155	4155	4155	4155	0
10	20240423	194000	41815545	4155	4155	4155	4155	0
11	20240423	193900	41815545	4155	4155	4155	4155	0
12	20240423	193800	41815545	4155	4155	4155	4155	0
13	20240423	193700	41815545	4155	4155	4155	4155	0
14	20240423	193600	41815545	4155	4155	4155	4155	0
15	20240423	193500	41815545	4155	4155	4155	4155	0
16	20240423	193400	41815545	4155	4155	4155	4155	0
17	20240423	193300	41815545	4155	4155	4155	4155	0
18	20240423	193200	41815545	4155	4155	4155	4155	0
19	20240423	193100	41815545	4155	4155	4155	4155	0
20	20240423	193000	41815545	4155	4155	4155	4155	0
21	20240423	192900	41815545	4155	4155	4155	4155	0
22	20240423	192800	41815545	4155	4155	4155	4155	0
23	20240423	192700	41815545	4155	4155	4155	4155	0
24	20240423	192600	41815545	4155	4155	4155	4155	0
25	20240423	192500	41815545	4155	4155	4155	4155	0
26	20240423	192400	41815545	4155	4155	4155	4155	0
27	20240423	192300	41815545	4155	4155	4155	4155	0
28	20240423	192200	41815545	4155	4155	4155	4155	0
29	20240423	192100	41815545	4155	4155	4155	4155	0
30	20240423	192000	41815545	4155	4155	4155	4155	0
31	20240423	191900	41815545	4155	4155	4155	4155	0
32	20240423	191800	41815545	4155	4155	4155	4155	217
33	20240423	191700	41815545	4155	4155	4155	4155	0
34	20240423	191600	41815545	4155	4155	4155	4155	0
35	20240423	191500	41815545	4155	4155	4155	4155	0
36	20240423	191400	41815545	4155	4155	4155	4155	0
37	20240423	191300	41815545	4155	4155	4155	4155	0
38	20240423	191200	41815545	4155	4155	4155	4155	0
39	20240423	191100	41815545	4155	4155	4155	4155	0
40	20240423	191000	41815545	4155	4155	4155	4155	0
41	20240423	190900	41815545	4155	4155	4155	4155	0
42	20240423	190800	41815545	4155	4155	4155	4155	0
43	20240423	190700	41815545	4155	4155	4155	4155	0
44	20240423	190600	41815545	4155	4155	4155	4155	0
45	20240423	190500	41815545	4155	4155	4155	4155	0
46	20240423	190400	41815545	4155	4155	4155	4155	0
47	20240423	190300	41815545	4155	4155	4155	4155	0
48	20240423	190200	41815545	4155	4155	4155	4155	0
49	20240423	190100	41815545	4155	4155	4155	4155	0
50	20240423	190000	41815545	4155	4155	4155	4155	0
51	20240423	185900	41815545	4155	4155	4155	4155	0
52	20240423	185800	41815545	4155	4155	4155	4155	0
53	20240423	185700	41815545	4155	4155	4155	4155	0
54	20240423	185600	41815545	4155	4155	4155	4155	0
55	20240423	185500	41815545	4155	4155	4155	4155	0
56	20240423	185400	41815545	4155	4155	4155	4155	0
57	20240423	185300	41815545	4155	4155	4155	4155	0
58	20240423	185200	41815545	4155	4155	4155	4155	0
59	20240423	185100	41815545	4155	4155	4155	4155	0
60	20240423	185000	41815545	4155	4155	4155	4155	0
61	20240423	184900	41815545	4155	4155	4155	4155	0
62	20240423	184800	41815545	4155	4155	4155	4155	217
63	20240423	184700	41815545	4155	4155	4155	4155	0
64	20240423	184600	41815545	4155	4155	4155	4155	0
65	20240423	184500	41815545	4155	4155	4155	4155	0
66	20240423	184400	41815545	4155	4155	4155	4155	0
67	20240423	184300	41815545	4155	4155	4155	4155	0
68	20240423	184200	41815545	4155	4155	4155	4155	0
69	20240423	184100	41815545	4155	4155	4155	4155	0
70	20240423	184000	41815545	4155	4155	4155	4155	0
71	20240423	183900	41815545	4155	4155	4155	4155	0
72	20240423	183800	41815545	4155	4155	4155	4155	0
73	20240423	183700	41815545	4155	4155	4155	4155	0
74	20240423	183600	41815545	4155	4155	4155	4155	0
75	20240423	183500	41815545	4155	4155	4155	4155	0
76	20240423	183400	41815545	4155	4155	4155	4155	0
77	20240423	183300	41815545	4155	4155	4155	4155	0
78	20240423	183200	41815545	4155	4155	4155	4155	0
79	20240423	183100	41815545	4155	4155	4155	4155	0
80	20240423	183000	41815545	4155	4155	4155	4155	0
81	20240423	182900	41815545	4155	4155	4155	4155	0
82	20240423	182800	41815545	4155	4155	4155	4155	0
83	20240423	182700	41815545	4155	4155	4155	4155	0
84	20240423	182600	41815545	4155	4155	4155	4155	0
85	20240423	182500	41815545	4155	4155	4155	4155	0
86	20240423	182400	41815545	4155	4155	4155	4155	0
87	20240423	182300	41815545	4155	4155	4155	4155	0
88	20240423	182200	41815545	4155	4155	4155	4155	0
89	20240423	182100	41815545	4155	4155	4155	4155	0
90	20240423	182000	41815545	4155	4155	4155	4155	0
91	20240423	181900	41815545	4155	4155	4155	4155	0
92	20240423	181800	41815545	4155	4155	4155	4155	217
93	20240423	181700	41815545	4155	4155	4155	4155	0
94	20240423	181600	41815545	4155	4155	4155	4155	0
95	20240423	181500	41815545	4155	4155	4155	4155	0
96	20240423	181400	41815545	4155	4155	4155	4155	0
97	20240423	181300	41815545	4155	4155	4155	4155	0
98	20240423	181200	41815545	4155	4155	4155	4155	0
99	20240423	181100	41815545	4155	4155	4155	4155	0
100	20240423	181000	41815545	4155	4155	4155	4155	0
101	20240423	180900	41815545	4155	4155	4155	4155	0
102	20240423	180800	41815545	4155	4155	4155	4155	0
103	20240423	180700	41815545	4155	4155	4155	4155	0
104	20240423	180600	41815545	4155	4155	4155	4155	0
105	20240423	180500	41815545	4155	4155	4155	4155	0
106	20240423	180400	41815545	4155	4155	4155	4155	0
107	20240423	180300	41815545	4155	4155	4155	4155	0
108	20240423	180200	41815545	4155	4155	4155	4155	0
109	20240423	180100	41815545	4155	4155	4155	4155	0
110	20240423	180000	41815545	4155	4155	4155	4155	0
111	20240423	175900	41815545	4155	4155	4155	4155	0
112	20240423	175800	41815545	4155	4155	4155	4155	0
113	20240423	175700	41815545	4155	4155	4155	4155	0
114	20240423	175600	41815545	4155	4155	4155	4155	0
115	20240423	175500	41815545	4155	4155	4155	4155	0
116	20240423	175400	41815545	4155	4155	4155	4155	0
117	20240423	175300	41815545	4155	4155	4155	4155	0
118	20240423	175200	41815545	4155	4155	4155	4155	0
119	20240423	175100	41815545	4155	4155	4155	4155	0
120	20240423	175000	41815545	4155	4155	4155	4155	0
121	20240423	174900	41815545	4155	4155	4155	4155	0
122	20240423	174800	41815545	4155	4155	4155	4155	217
123	20240423	174700	41815545	4155	4155	4155	4155	0
124	20240423	174600	41815545	4155	4155	4155	4155	0
125	20240423	174500	41815545	4155	4155	4155	4155	0
126	20240423	174400	41815545	4155	4155	4155	4155	0
127	20240423	174300	41815545	4155	4155	4155	4155	0
128	20240423	174200	41815545	4155	4155	4155	4155	0
129	20240423	174100	41815545	4155	4155	4155	4155	0
130	20240423	174000	41815545	4155	4155	4155	4155	0
131	20240423	173900	41815545	4155	4155	4155	4155	0
132	20240423	173800	41815545	4155	4155	4155	4155	0
133	20240423	173700	41815545	4155	4155	4155	4155	0
134	20240423	173600	41815545	4155	4155	4155	4155	0
135	20240423	173500	41815545	4155	4155	4155	4155	0
136	20240423	173400	41815545	4155	4155	4155	4155	0
137	20240423	173300	41815545	4155	4155	4155	4155	0
138	20240423	173200	41815545	4155	4155	4155	4155	0
139	20240423	173100	41815545	4155	4155	4155	4155	0
140	20240423	173000	41815545	4155	4155	4155	4155	0
141	20240423	172900	41815545	4155	4155	4155	4155	0
142	20240423	172800	41815545	4155	4155	4155	4155	0
143	20240423	172700	41815545	4155	4155	4155	4155	0
144	20240423	172600	41815545	4155	4155	4155	4155	0
145	20240423	172500	41815545	4155	4155	4155	4155	0
146	20240423	172400	41815545	4155	4155	4155	4155	0
147	20240423	172300	41815545	4155	4155	4155	4155	0
148	20240423	172200	41815545	4155	4155	4155	4155	0
149	20240423	172100	41815545	4155	4155	4155	4155	0
150	20240423	172000	41815545	4155	4155	4155	4155	0
151	20240423	171900	41815545	4155	4155	4155	4155	0
152	20240423	171800	41815545	4155	4155	4155	4155	217
153	20240423	171700	41815545	4155	4155	4155	4155	0
154	20240423	171600	41815545	4155	4155	4155	4155	0
155	20240423	171500	41815545	4155	4155	4155	4155	0
156	20240423	171400	41815545	4155	4155	4155	4155	0
157	20240423	171300	41815545	4155	4155	4155	4155	0
158	20240423	171200	41815545	4155	4155	4155	4155	0
159	20240423	171100	41815545	4155	4155	4155	4155	0
160	20240423	171000	41815545	4155	4155	4155	4155	0
161	20240423	170900	41815545	4155	4155	4155	4155	0
162	20240423	170800	41815545	4155	4155	4155	4155	0
163	20240423	170700	41815545	4155	4155	4155	4155	0
164	20240423	170600	41815545	4155	4155	4155	4155	0
165	20240423	170500	41815545	4155	4155	4155	4155	0
166	20240423	170400	41815545	4155	4155	4155	4155	0
167	20240423	170300	41815545	4155	4155	4155	4155	0
168	20240423	170200	41815545	4155	4155	4155	4155	0
169	20240423	170100	41815545	4155	4155	4155	4155	0
170	20240423	170000	41815545	4155	4155	4155	4155	0
171	20240423	165900	41815545	4155	4155	4155	4155	0
172	20240423	165800	41815545	4155	4155	4155	4155	0
173	20240423	165700	41815545	4155	4155	4155	4155	0
174	20240423	165600	41815545	4155	4155	4155	4155	0
175	20240423	165500	41815545	4155	4155	4155	4155	0
176	20240423	165400	41815545	4155	4155	4155	4155	0
177	20240423	165300	41815545	4155	4155	4155	4155	0
178	20240423	165200	41815545	4155	4155	4155	4155	0
179	20240423	165100	41815545	4155	4155	4155	4155	0
180	20240423	165000	41815545	4155	4155	4155	4155	0
181	20240423	164900	41815545	4155	4155	4155	4155	0
182	20240423	164800	41815545	4155	4155	4155	4155	217
183	20240423	164700	41815545	4155	4155	4155	4155	0
184	20240423	164600	41815545	4155	4155	4155	4155	0
185	20240423	164500	41815545	4155	4155	4155	4155	0
186	20240423	164400	41815545	4155	4155	4155	4155	0
187	20240423	164300	41815545	4155	4155	4155	4155	0
188	20240423	164200	41815545	4155	4155	4155	4155	0
189	20240423	164100	41815545	4155	4155	4155	4155	0
190	20240423	164000	41815545	4155	4155	4155	4155	0
191	20240423	163900	41815545	4155	4155	4155	4155	0
192	20240423	163800	41815545	4155	4155	4155	4155	0
193	20240423	163700	41815545	4155	4155	4155	4155	0
194	20240423	163600	41815545	4155	4155	4155	4155	0
195	20240423	163500	41815545	4155	4155	4155	4155	0
196	20240423	163400	41815545	4155	4155	4155	4155	0
197	20240423	163300	41815545	4155	4155	4155	4155	0
198	20240423	163200	41815545	4155	4155	4155	4155	0
199	20240423	163100	41815545	4155	4155	4155	4155	0
200	20240423	163000	41815545	4155	4155	4155	4155	0
201	20240423	162900	41815545	4155	4155	4155	4155	0
202	20240423	162800	41815545	4155	4155	4155	4155	0
203	20240423	162700	41815545	4155	4155	4155	4155	0
204	20240423	162600	41815545	4155	4155	4155	4155	0
205	20240423	162500	41815545	4155	4155	4155	4155	0
206	20240423	162400	41815545	4155	4155	4155	4155	0
207	20240423	162300	41815545	4155	4155	4155	4155	0
208	20240423	162200	41815545	4155	4155	4155	4155	0
209	20240423	162100	41815545	4155	4155	4155	4155	0
210	20240423	162000	41815545	4155	4155	4155	4155	0
211	20240423	161900	41815545	4155	4155	4155	4155	0
212	20240423	161800	41815545	4155	4155	4155	4155	217
213	20240423	161700	41815545	4155	4155	4155	4155	0
214	20240423	161600	41815545	4155	4155	4155	4155	0
215	20240423	161500	41815545	4155	4155	4155	4155	0
216	20240423	161400	41815545	4155	4155	4155	4155	0
217	20240423	161300	41815545	4155	4155	4155	4155	0
218	20240423	161200	41815545	4155	4155	4155	4155	0
219	20240423	161100	41815545	4155	4155	4155	4155	0
220	20240423	161000	41815545	4155	4155	4155	4155	0
221	20240423	160900	41815545	4155	4155	4155	4155	0
222	20240423	160800	41815545	4155	4155	4155	4155	0
223	20240423	160700	41815545	4155	4155	4155	4155	0
224	20240423	160600	41815545	4155	4155	4155	4155	0
225	20240423	160500	41815545	4155	4155	4155	4155	0
226	20240423	160400	41815545	4155	4155	4155	4155	0
227	20240423	160300	41815545	4155	4155	4155	4155	0
228	20240423	160200	41815545	4155	4155	4155	4155	0
229	20240423	160100	41815545	4155	4155	4155	4155	0
230	20240423	160000	41815545	4155	4155	4155	4155	0
231	20240423	155900	41815545	4155	4155	4155	4155	0
232	20240423	155800	41815545	4155	4155	4155	4155	0
233	20240423	155700	41815545	4155	4155	4155	4155	0
234	20240423	155600	41815545	4155	4155	4155	4155	0
235	20240423	155500	41815545	4155	4155	4155	4155	0
236	20240423	155400	41815545	4155	4155	4155	4155	0
237	20240423	155300	41815545	4155	4155	4155	4155	0
238	20240423	155200	41815545	4155	4155	4155	4155	0
239	20240423	155100	41815545	4155	4155	4155	4155	0
240	20240423	155000	41815545	4155	4155	4155	4155	0
241	20240423	154900	41815545	4155	4155	4155	4155	0
242	20240423	154800	41815545	4155	4155	4155	4155	217
243	20240423	154700	41815545	4155	4155	4155	4155	0
244	20240423	154600	41815545	4155	4155	4155	4155	0
245	20240423	154500	41815545	4155	4155	4155	4155	0
246	20240423	154400	41815545	4155	4155	4155	4155	0
247	20240423	154300	41815545	4155	4155	4155	4155	0
248	20240423	154200	41815545	4155	4155	4155	4155	0
249	20240423	154100	41815545	4155	4155	4155	4155	0
250	20240423	154000	41815545	4155	4155	4155	4155	0
251	20240423	153900	41815545	4155	4155	4155	4155	0
252	20240423	153800	41815545	4155	4155	4155	4155	0
253	20240423	153700	41815545	4155	4155	4155	4155	0
254	20240423	153600	41815545	4155	4155	4155	4155	0
255	20240423	153500	41815545	4155	4155	4155	4155	0
256	20240423	153400	41815545	4155	4155	4155	4155	0
257	20240423	153300	41815545	4155	4155	4155	4155	0
258	20240423	153200	41815545	4155	4155	4155	4155	0
259	20240423	153100	41815545	4155	4155	4155	4155	0
260	20240423	153000	41815545	4155	4155	4155	4155	217
261	20240423	152900	40913910	4160	4160	4160	4160	0
262	20240423	152800	40913910	4160	4160	4160	4160	0
263	20240423	152700	40913910	4160	4160	4160	4160	0
264	20240423	152600	40913910	4160	4160	4160	4160	0
265	20240423	152500	40913910	4160	4160	4160	4160	0
266	20240423	152400	40913910	4160	4160	4160	4160	0
267	20240423	152300	40913910	4160	4160	4160	4160	0
268	20240423	152200	40913910	4160	4160	4160	4160	0
269	20240423	152100	40913910	4160	4160	4160	4160	0
270	20240423	152000	40913910	4160	4160	4160	4160	0
271	20240423	151900	40913910	4160	4160	4160	4160	0
272	20240423	151800	40913910	4160	4160	4160	4160	12
273	20240423	151700	40863990	4160	4160	4160	4160	37
274	20240423	151600	40710070	4160	4160	4160	4160	24
275	20240423	151500	40610230	4160	4160	4160	4160	34
276	20240423	151400	40468790	4160	4160	4160	4160	27
277	20240423	151300	40356470	4160	4155	4160	4155	38
278	20240423	151200	40198415	4160	4155	4160	4155	24
279	20240423	151100	40098670	4155	4155	4155	4155	32
280	20240423	151000	39965710	4155	4155	4155	4155	30
281	20240423	150900	39841060	4155	4155	4155	4155	32
282	20240423	150800	39708100	4155	4155	4155	4155	25
283	20240423	150700	39604225	4155	4130	4155	4130	532
284	20240423	150600	37406265	4135	4150	4155	4135	132
285	20240423	150500	36859515	4155	4155	4155	4155	41
286	20240423	150400	36689160	4155	4155	4155	4150	27
287	20240423	150300	36576995	4150	4150	4150	4150	29
288	20240423	150200	36456645	4150	4150	4150	4150	30
289	20240423	150100	36332145	4150	4150	4150	4150	33
290	20240423	150000	36195195	4150	4150	4150	4150	35
291	20240423	145900	36049945	4150	4145	4150	4145	34
292	20240423	145800	35908850	4145	4145	4145	4145	22
293	20240423	145700	35817660	4145	4140	4145	4140	645
294	20240423	145600	33147280	4140	4140	4140	4140	30
295	20240423	145500	33023080	4140	4140	4140	4140	340
296	20240423	145400	31615480	4140	4140	4140	4140	28
297	20240423	145300	31499560	4140	4140	4140	4140	42
298	20240423	145200	31325680	4140	4140	4140	4140	32
299	20240423	145100	31193200	4140	4140	4140	4140	30
300	20240423	145000	31069000	4140	4140	4140	4140	32
301	20240423	144900	30936520	4140	4140	4140	4140	22
302	20240423	144800	30845440	4135	4140	4140	4135	34
303	20240423	144700	30704685	4140	4140	4140	4140	29
304	20240423	144600	30584625	4140	4140	4140	4140	30
305	20240423	144500	30460425	4140	4140	4140	4140	32
306	20240423	144400	30327945	4140	4140	4140	4140	26
307	20240423	144300	30220305	4140	4135	4140	4135	51
308	20240423	144200	30009270	4135	4135	4135	4135	33
309	20240423	144100	29872815	4135	4135	4135	4135	52
310	20240423	144000	29657795	4140	4140	4140	4140	29
311	20240423	143900	29537735	4140	4140	4140	4140	22
312	20240423	143800	29446655	4140	4140	4140	4140	21
313	20240423	143700	29359715	4140	4135	4140	4135	27
314	20240423	143600	29247985	4140	4140	4140	4140	20
315	20240423	143500	29165185	4135	4135	4135	4135	14
316	20240423	143400	29107295	4135	4135	4135	4135	5
317	20240423	143300	29086620	4130	4130	4130	4130	0
318	20240423	143200	29086620	4130	4130	4130	4130	0
319	20240423	143100	29086620	4130	4130	4130	4130	0
320	20240423	143000	29086620	4130	4130	4130	4130	0
321	20240423	142900	29086620	4130	4130	4130	4130	0
322	20240423	142800	29086620	4130	4130	4130	4130	0
323	20240423	142700	29086620	4130	4130	4130	4130	0
324	20240423	142600	29086620	4130	4130	4130	4130	0
325	20240423	142500	29086620	4130	4130	4130	4130	0
326	20240423	142400	29086620	4130	4130	4130	4130	15
327	20240423	142300	29024670	4135	4135	4135	4135	0
328	20240423	142200	29024670	4135	4135	4135	4135	0
329	20240423	142100	29024670	4135	4135	4135	4135	0
330	20240423	142000	29024670	4135	4135	4135	4135	0
331	20240423	141900	29024670	4135	4135	4135	4135	1
332	20240423	141800	29020535	4130	4130	4130	4130	0
333	20240423	141700	29020535	4130	4130	4130	4130	17
334	20240423	141600	28950325	4135	4135	4135	4135	0
335	20240423	141500	28950325	4135	4135	4135	4135	0
336	20240423	141400	28950325	4135	4135	4135	4135	5
337	20240423	141300	28929650	4135	4135	4135	4135	2
338	20240423	141200	28921380	4135	4135	4135	4135	1
339	20240423	141100	28917245	4125	4125	4125	4125	0
340	20240423	141000	28917245	4125	4125	4125	4125	0
341	20240423	140900	28917245	4125	4125	4125	4125	0
342	20240423	140800	28917245	4125	4125	4125	4125	0
343	20240423	140700	28917245	4125	4125	4125	4125	0
344	20240423	140600	28917245	4125	4125	4125	4125	0
345	20240423	140500	28917245	4125	4125	4125	4125	0
346	20240423	140400	28917245	4125	4125	4125	4125	0
347	20240423	140300	28917245	4125	4125	4125	4125	0
348	20240423	140200	28917245	4125	4125	4125	4125	0
349	20240423	140100	28917245	4125	4125	4125	4125	0
350	20240423	140000	28917245	4125	4125	4125	4125	0
351	20240423	135900	28917245	4125	4125	4125	4125	0
352	20240423	135800	28917245	4125	4125	4125	4125	0
353	20240423	135700	28917245	4125	4125	4125	4125	0
354	20240423	135600	28917245	4125	4125	4125	4125	50
355	20240423	135500	28710995	4125	4125	4125	4125	0
356	20240423	135400	28710995	4125	4125	4125	4125	0
357	20240423	135300	28710995	4125	4125	4125	4125	0
358	20240423	135200	28710995	4125	4125	4125	4125	0
359	20240423	135100	28710995	4125	4125	4125	4125	15
360	20240423	135000	28649120	4130	4130	4130	4130	0
361	20240423	134900	28649120	4130	4130	4130	4130	0
362	20240423	134800	28649120	4130	4130	4130	4130	0
363	20240423	134700	28649120	4130	4130	4130	4130	0
364	20240423	134600	28649120	4130	4130	4130	4130	0
365	20240423	134500	28649120	4130	4130	4130	4130	10
366	20240423	134400	28607820	4130	4130	4130	4130	0
367	20240423	134300	28607820	4130	4130	4130	4130	0
368	20240423	134200	28607820	4130	4130	4130	4130	0
369	20240423	134100	28607820	4130	4130	4130	4130	0
370	20240423	134000	28607820	4130	4130	4130	4130	0
371	20240423	133900	28607820	4130	4130	4130	4130	11
372	20240423	133800	28562390	4130	4130	4130	4130	0
373	20240423	133700	28562390	4130	4130	4130	4130	0
374	20240423	133600	28562390	4130	4130	4130	4130	0
375	20240423	133500	28562390	4130	4130	4130	4130	0
376	20240423	133400	28562390	4130	4130	4130	4130	0
377	20240423	133300	28562390	4130	4130	4130	4130	0
378	20240423	133200	28562390	4130	4130	4130	4130	0
379	20240423	133100	28562390	4130	4130	4130	4130	10
380	20240423	133000	28521090	4140	4140	4140	4140	0
381	20240423	132900	28521090	4140	4140	4140	4140	0
382	20240423	132800	28521090	4140	4140	4140	4140	0
383	20240423	132700	28521090	4140	4140	4140	4140	0
384	20240423	132600	28521090	4140	4140	4140	4140	0
385	20240423	132500	28521090	4140	4140	4140	4140	0
386	20240423	132400	28521090	4140	4140	4140	4140	0
387	20240423	132300	28521090	4140	4140	4140	4140	0
388	20240423	132200	28521090	4140	4140	4140	4140	0
389	20240423	132100	28521090	4140	4140	4140	4140	0
390	20240423	132000	28521090	4140	4140	4140	4140	0
391	20240423	131900	28521090	4140	4140	4140	4140	0
392	20240423	131800	28521090	4140	4140	4140	4140	0
393	20240423	131700	28521090	4140	4140	4140	4140	0
394	20240423	131600	28521090	4140	4130	4140	4130	217
395	20240423	131500	27623160	4130	4130	4130	4130	0
396	20240423	131400	27623160	4130	4130	4130	4130	0
397	20240423	131300	27623160	4130	4130	4130	4130	0
398	20240423	131200	27623160	4130	4130	4130	4130	0
399	20240423	131100	27623160	4130	4130	4130	4130	0
400	20240423	131000	27623160	4130	4130	4130	4130	0
401	20240423	130900	27623160	4130	4130	4130	4130	0
402	20240423	130800	27623160	4130	4130	4130	4130	0
403	20240423	130700	27623160	4130	4130	4130	4130	0
404	20240423	130600	27623160	4130	4130	4130	4130	5
405	20240423	130500	27602510	4130	4130	4130	4130	0
406	20240423	130400	27602510	4130	4130	4130	4130	0
407	20240423	130300	27602510	4130	4130	4130	4130	0
408	20240423	130200	27602510	4130	4130	4130	4130	0
409	20240423	130100	27602510	4130	4130	4130	4130	0
410	20240423	130000	27602510	4130	4130	4130	4130	0
411	20240423	125900	27602510	4130	4130	4130	4130	0
412	20240423	125800	27602510	4130	4130	4130	4130	0
413	20240423	125700	27602510	4130	4130	4130	4130	0
414	20240423	125600	27602510	4130	4130	4130	4130	0
415	20240423	125500	27602510	4130	4130	4130	4130	0
416	20240423	125400	27602510	4130	4130	4130	4130	0
417	20240423	125300	27602510	4130	4130	4130	4130	0
418	20240423	125200	27602510	4130	4130	4130	4130	0
419	20240423	125100	27602510	4130	4130	4130	4130	0
420	20240423	125000	27602510	4130	4130	4130	4130	0
421	20240423	124900	27602510	4130	4130	4130	4130	0
422	20240423	124800	27602510	4130	4130	4130	4130	0
423	20240423	124700	27602510	4130	4130	4130	4130	0
424	20240423	124600	27602510	4130	4130	4130	4130	0
425	20240423	124500	27602510	4130	4130	4130	4130	0
426	20240423	124400	27602510	4130	4130	4130	4130	0
427	20240423	124300	27602510	4130	4130	4130	4130	1
428	20240423	124200	27598380	4115	4115	4115	4115	0
429	20240423	124100	27598380	4115	4115	4115	4115	0
430	20240423	124000	27598380	4115	4115	4115	4115	0
431	20240423	123900	27598380	4115	4115	4115	4115	0
432	20240423	123800	27598380	4115	4115	4115	4115	0
433	20240423	123700	27598380	4115	4115	4115	4115	0
434	20240423	123600	27598380	4115	4115	4115	4115	0
435	20240423	123500	27598380	4115	4115	4115	4115	0
436	20240423	123400	27598380	4115	4115	4115	4115	0
437	20240423	123300	27598380	4115	4115	4115	4115	0
438	20240423	123200	27598380	4115	4115	4115	4115	0
439	20240423	123100	27598380	4115	4115	4115	4115	0
440	20240423	123000	27598380	4115	4115	4115	4115	0
441	20240423	122900	27598380	4115	4115	4115	4115	0
442	20240423	122800	27598380	4115	4115	4115	4115	0
443	20240423	122700	27598380	4115	4120	4120	4115	260
444	20240423	122600	26528165	4120	4120	4120	4120	0
445	20240423	122500	26528165	4120	4120	4120	4120	0
446	20240423	122400	26528165	4120	4120	4120	4120	0
447	20240423	122300	26528165	4120	4120	4120	4120	0
448	20240423	122200	26528165	4120	4120	4120	4120	0
449	20240423	122100	26528165	4120	4120	4120	4120	0
450	20240423	122000	26528165	4120	4120	4120	4120	0
451	20240423	121900	26528165	4120	4120	4120	4120	0
452	20240423	121800	26528165	4120	4120	4120	4120	0
453	20240423	121700	26528165	4120	4120	4120	4120	0
454	20240423	121600	26528165	4120	4120	4120	4120	0
455	20240423	121500	26528165	4120	4120	4120	4120	0
456	20240423	121400	26528165	4120	4120	4120	4120	0
457	20240423	121300	26528165	4120	4120	4120	4120	0
458	20240423	121200	26528165	4120	4120	4120	4120	0
459	20240423	121100	26528165	4120	4120	4120	4120	0
460	20240423	121000	26528165	4120	4120	4120	4120	0
461	20240423	120900	26528165	4120	4120	4120	4120	0
462	20240423	120800	26528165	4120	4120	4120	4120	0
463	20240423	120700	26528165	4120	4120	4120	4120	0
464	20240423	120600	26528165	4120	4120	4120	4120	0
465	20240423	120500	26528165	4120	4120	4120	4120	0
466	20240423	120400	26528165	4120	4120	4120	4120	0
467	20240423	120300	26528165	4120	4120	4120	4120	0
468	20240423	120200	26528165	4120	4120	4120	4120	0
469	20240423	120100	26528165	4120	4120	4120	4120	0
470	20240423	120000	26528165	4120	4120	4120	4120	0
471	20240423	115900	26528165	4120	4120	4120	4120	0
472	20240423	115800	26528165	4120	4120	4120	4120	0
473	20240423	115700	26528165	4120	4120	4120	4120	10
474	20240423	115600	26486965	4120	4120	4120	4120	20
475	20240423	115500	26404565	4120	4120	4120	4120	24
476	20240423	115400	26305685	4120	4120	4120	4120	0
477	20240423	115300	26305685	4120	4120	4120	4120	5
478	20240423	115200	26285085	4120	4120	4120	4120	0
479	20240423	115100	26285085	4120	4120	4120	4120	0
480	20240423	115000	26285085	4120	4120	4120	4120	1
481	20240423	114900	26280965	4120	4120	4120	4120	0
482	20240423	114800	26280965	4120	4120	4120	4120	0
483	20240423	114700	26280965	4120	4120	4120	4120	3
484	20240423	114600	26268605	4115	4115	4115	4115	0
485	20240423	114500	26268605	4115	4115	4115	4115	0
486	20240423	114400	26268605	4115	4115	4115	4115	0
487	20240423	114300	26268605	4115	4115	4115	4115	0
488	20240423	114200	26268605	4115	4115	4115	4115	0
489	20240423	114100	26268605	4115	4115	4115	4115	0
490	20240423	114000	26268605	4115	4115	4115	4115	0
491	20240423	113900	26268605	4115	4115	4115	4115	0
492	20240423	113800	26268605	4115	4115	4115	4115	0
493	20240423	113700	26268605	4115	4125	4125	4115	1482
494	20240423	113600	20163775	4125	4125	4125	4125	0
495	20240423	113500	20163775	4125	4125	4125	4125	0
496	20240423	113400	20163775	4125	4125	4125	4125	0
497	20240423	113300	20163775	4125	4125	4125	4125	0
498	20240423	113200	20163775	4125	4125	4125	4125	0
499	20240423	113100	20163775	4125	4125	4125	4125	0
500	20240423	113000	20163775	4125	4125	4125	4125	0
501	20240423	112900	20163775	4125	4125	4125	4125	0
502	20240423	112800	20163775	4125	4125	4125	4125	0
503	20240423	112700	20163775	4125	4125	4125	4125	21
504	20240423	112600	20077150	4125	4125	4125	4125	0
505	20240423	112500	20077150	4125	4125	4125	4125	0
506	20240423	112400	20077150	4125	4125	4125	4125	0
507	20240423	112300	20077150	4125	4125	4125	4125	0
508	20240423	112200	20077150	4125	4125	4125	4125	0
509	20240423	112100	20077150	4125	4130	4130	4125	1000
510	20240423	112000	15951425	4140	4140	4140	4140	0
511	20240423	111900	15951425	4140	4140	4140	4140	0
512	20240423	111800	15951425	4140	4140	4140	4140	0
513	20240423	111700	15951425	4140	4140	4140	4140	0
514	20240423	111600	15951425	4140	4140	4140	4140	2
515	20240423	111500	15943145	4125	4125	4125	4125	0
516	20240423	111400	15943145	4125	4125	4125	4125	0
517	20240423	111300	15943145	4125	4125	4125	4125	0
518	20240423	111200	15943145	4125	4125	4125	4125	0
519	20240423	111100	15943145	4125	4125	4125	4125	0
520	20240423	111000	15943145	4125	4125	4125	4125	0
521	20240423	110900	15943145	4125	4125	4125	4125	0
522	20240423	110800	15943145	4125	4125	4125	4125	0
523	20240423	110700	15943145	4125	4125	4125	4125	0
524	20240423	110600	15943145	4125	4125	4125	4125	0
525	20240423	110500	15943145	4125	4125	4125	4125	0
526	20240423	110400	15943145	4125	4125	4125	4125	0
527	20240423	110300	15943145	4125	4125	4125	4125	0
528	20240423	110200	15943145	4125	4125	4125	4125	0
529	20240423	110100	15943145	4125	4125	4125	4125	0
530	20240423	110000	15943145	4125	4125	4125	4125	0
531	20240423	105900	15943145	4125	4125	4125	4125	0
532	20240423	105800	15943145	4125	4125	4125	4125	0
533	20240423	105700	15943145	4125	4125	4125	4125	0
534	20240423	105600	15943145	4125	4125	4125	4125	0
535	20240423	105500	15943145	4125	4125	4125	4125	0
536	20240423	105400	15943145	4125	4125	4125	4125	0
537	20240423	105300	15943145	4125	4125	4125	4125	0
538	20240423	105200	15943145	4125	4125	4125	4125	0
539	20240423	105100	15943145	4125	4125	4125	4125	0
540	20240423	105000	15943145	4125	4125	4125	4125	0
541	20240423	104900	15943145	4125	4125	4125	4125	0
542	20240423	104800	15943145	4125	4125	4125	4125	219
543	20240423	104700	15039770	4130	4130	4130	4130	211
544	20240423	104600	14168340	4140	4140	4140	4140	0
545	20240423	104500	14168340	4140	4140	4140	4140	0
546	20240423	104400	14168340	4140	4140	4140	4140	0
547	20240423	104300	14168340	4140	4140	4140	4140	0
548	20240423	104200	14168340	4140	4140	4140	4140	170
549	20240423	104100	13464540	4140	4140	4140	4140	0
550	20240423	104000	13464540	4140	4140	4140	4140	0
551	20240423	103900	13464540	4140	4140	4140	4140	0
552	20240423	103800	13464540	4140	4140	4140	4140	184
553	20240423	103700	12702780	4150	4150	4150	4150	13
554	20240423	103600	12648830	4150	4150	4150	4150	0
555	20240423	103500	12648830	4150	4150	4150	4150	0
556	20240423	103400	12648830	4150	4150	4150	4150	0
557	20240423	103300	12648830	4150	4150	4150	4150	0
558	20240423	103200	12648830	4150	4150	4150	4150	0
559	20240423	103100	12648830	4150	4150	4150	4150	0
560	20240423	103000	12648830	4150	4150	4150	4150	0
561	20240423	102900	12648830	4150	4150	4150	4150	0
562	20240423	102800	12648830	4150	4150	4150	4150	0
563	20240423	102700	12648830	4150	4145	4150	4145	342
564	20240423	102600	11229820	4140	4140	4140	4140	480
565	20240423	102500	9242620	4130	4130	4130	4130	0
566	20240423	102400	9242620	4130	4130	4130	4130	0
567	20240423	102300	9242620	4130	4130	4130	4130	0
568	20240423	102200	9242620	4130	4130	4130	4130	13
569	20240423	102100	9188930	4125	4125	4125	4125	0
570	20240423	102000	9188930	4125	4125	4125	4125	0
571	20240423	101900	9188930	4125	4125	4125	4125	0
572	20240423	101800	9188930	4125	4125	4125	4125	0
573	20240423	101700	9188930	4125	4125	4125	4125	0
574	20240423	101600	9188930	4125	4125	4125	4125	1
575	20240423	101500	9184805	4140	4140	4140	4140	0
576	20240423	101400	9184805	4140	4140	4140	4140	0
577	20240423	101300	9184805	4140	4140	4140	4140	0
578	20240423	101200	9184805	4140	4140	4140	4140	0
579	20240423	101100	9184805	4140	4140	4140	4140	0
580	20240423	101000	9184805	4140	4140	4140	4140	0
581	20240423	100900	9184805	4140	4140	4140	4140	0
582	20240423	100800	9184805	4140	4140	4140	4140	0
583	20240423	100700	9184805	4140	4140	4140	4140	0
584	20240423	100600	9184805	4140	4140	4140	4140	0
585	20240423	100500	9184805	4140	4140	4140	4140	0
586	20240423	100400	9184805	4140	4140	4140	4140	0
587	20240423	100300	9184805	4140	4140	4140	4140	0
588	20240423	100200	9184805	4140	4140	4140	4140	0
589	20240423	100100	9184805	4140	4140	4140	4140	1
590	20240423	100000	9180665	4140	4140	4140	4140	0
591	20240423	095900	9180665	4140	4140	4140	4140	0
592	20240423	095800	9180665	4140	4140	4140	4140	0
593	20240423	095700	9180665	4140	4140	4140	4140	0
594	20240423	095600	9180665	4140	4140	4140	4140	0
595	20240423	095500	9180665	4140	4140	4140	4140	0
596	20240423	095400	9180665	4140	4140	4140	4140	0
597	20240423	095300	9180665	4140	4140	4140	4140	0
598	20240423	095200	9180665	4140	4140	4140	4140	0
599	20240423	095100	9180665	4140	4135	4140	4135	121
600	20240423	095000	8680100	4135	4135	4135	4135	0
601	20240423	094900	8680100	4135	4135	4135	4135	0
602	20240423	094800	8680100	4135	4135	4135	4135	0
603	20240423	094700	8680100	4135	4135	4135	4135	10
604	20240423	094600	8638750	4125	4125	4125	4125	0
605	20240423	094500	8638750	4125	4125	4125	4125	100
606	20240423	094400	8226250	4135	4135	4135	4135	0
607	20240423	094300	8226250	4135	4135	4135	4135	0
608	20240423	094200	8226250	4135	4135	4135	4135	0
609	20240423	094100	8226250	4135	4135	4135	4135	0
610	20240423	094000	8226250	4135	4135	4135	4135	0
611	20240423	093900	8226250	4135	4135	4135	4135	0
612	20240423	093800	8226250	4135	4135	4135	4135	1
613	20240423	093700	8222115	4135	4135	4135	4135	4
614	20240423	093600	8205575	4125	4125	4125	4125	0
615	20240423	093500	8205575	4125	4125	4125	4125	0
616	20240423	093400	8205575	4125	4130	4130	4125	8
617	20240423	093300	8172570	4130	4125	4130	4125	559
618	20240423	093200	5864980	4130	4130	4130	4130	0
619	20240423	093100	5864980	4130	4130	4130	4130	1
620	20240423	093000	5860850	4125	4125	4125	4125	0
621	20240423	092900	5860850	4125	4125	4125	4125	0
622	20240423	092800	5860850	4125	4125	4125	4125	0
623	20240423	092700	5860850	4125	4125	4125	4125	1
624	20240423	092600	5856725	4125	4130	4130	4125	148
625	20240423	092500	5246190	4140	4140	4140	4140	1
626	20240423	092400	5242050	4140	4140	4140	4140	0
627	20240423	092300	5242050	4140	4140	4140	4140	0
628	20240423	092200	5242050	4140	4140	4140	4140	0
629	20240423	092100	5242050	4140	4140	4140	4140	20
630	20240423	092000	5159250	4140	4140	4140	4140	10
631	20240423	091900	5117850	4145	4145	4145	4145	0
632	20240423	091800	5117850	4145	4145	4145	4145	0
633	20240423	091700	5117850	4145	4145	4145	4145	0
634	20240423	091600	5117850	4145	4125	4145	4125	1007
635	20240423	091500	952690	4125	4125	4125	4125	2
636	20240423	091400	944440	4125	4125	4125	4125	0
637	20240423	091300	944440	4125	4125	4125	4125	2
638	20240423	091200	936190	4125	4125	4125	4125	0
639	20240423	091100	936190	4125	4125	4125	4125	0
640	20240423	091000	936190	4125	4125	4125	4125	26
641	20240423	090900	828940	4130	4130	4130	4130	24
642	20240423	090800	729820	4135	4135	4135	4135	0
643	20240423	090700	729820	4135	4135	4135	4135	0
644	20240423	090600	729820	4135	4135	4135	4135	0
645	20240423	090500	729820	4135	4135	4135	4135	0
646	20240423	090400	729820	4135	4150	4150	4135	10
647	20240423	090300	688450	4140	4140	4140	4140	0
648	20240423	090200	688450	4140	4140	4140	4140	45
649	20240423	090100	502150	4150	4150	4150	4150	0
650	20240423	090000	502150	4150	4150	4150	4150	121