KissMeData/142280/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	202400	42505320	4085	4085	4085	4085	518
3	20240423	202300	42505320	4085	4085	4085	4085	0
4	20240423	202200	42505320	4085	4085	4085	4085	0
5	20240423	202100	42505320	4085	4085	4085	4085	0
6	20240423	202000	42505320	4085	4085	4085	4085	0
7	20240423	201900	42505320	4085	4085	4085	4085	0
8	20240423	201800	42505320	4085	4085	4085	4085	0
9	20240423	201700	42505320	4085	4085	4085	4085	0
10	20240423	201600	42505320	4085	4085	4085	4085	0
11	20240423	201500	42505320	4085	4085	4085	4085	0
12	20240423	201400	42505320	4085	4085	4085	4085	0
13	20240423	201300	42505320	4085	4085	4085	4085	0
14	20240423	201200	42505320	4085	4085	4085	4085	0
15	20240423	201100	42505320	4085	4085	4085	4085	0
16	20240423	201000	42505320	4085	4085	4085	4085	0
17	20240423	200900	42505320	4085	4085	4085	4085	0
18	20240423	200800	42505320	4085	4085	4085	4085	0
19	20240423	200700	42505320	4085	4085	4085	4085	0
20	20240423	200600	42505320	4085	4085	4085	4085	0
21	20240423	200500	42505320	4085	4085	4085	4085	0
22	20240423	200400	42505320	4085	4085	4085	4085	0
23	20240423	200300	42505320	4085	4085	4085	4085	0
24	20240423	200200	42505320	4085	4085	4085	4085	0
25	20240423	200100	42505320	4085	4085	4085	4085	0
26	20240423	200000	42505320	4085	4085	4085	4085	0
27	20240423	195900	42505320	4085	4085	4085	4085	0
28	20240423	195800	42505320	4085	4085	4085	4085	0
29	20240423	195700	42505320	4085	4085	4085	4085	0
30	20240423	195600	42505320	4085	4085	4085	4085	0
31	20240423	195500	42505320	4085	4085	4085	4085	0
32	20240423	195400	42505320	4085	4085	4085	4085	518
33	20240423	195300	42505320	4085	4085	4085	4085	0
34	20240423	195200	42505320	4085	4085	4085	4085	0
35	20240423	195100	42505320	4085	4085	4085	4085	0
36	20240423	195000	42505320	4085	4085	4085	4085	0
37	20240423	194900	42505320	4085	4085	4085	4085	0
38	20240423	194800	42505320	4085	4085	4085	4085	0
39	20240423	194700	42505320	4085	4085	4085	4085	0
40	20240423	194600	42505320	4085	4085	4085	4085	0
41	20240423	194500	42505320	4085	4085	4085	4085	0
42	20240423	194400	42505320	4085	4085	4085	4085	0
43	20240423	194300	42505320	4085	4085	4085	4085	0
44	20240423	194200	42505320	4085	4085	4085	4085	0
45	20240423	194100	42505320	4085	4085	4085	4085	0
46	20240423	194000	42505320	4085	4085	4085	4085	0
47	20240423	193900	42505320	4085	4085	4085	4085	0
48	20240423	193800	42505320	4085	4085	4085	4085	0
49	20240423	193700	42505320	4085	4085	4085	4085	0
50	20240423	193600	42505320	4085	4085	4085	4085	0
51	20240423	193500	42505320	4085	4085	4085	4085	0
52	20240423	193400	42505320	4085	4085	4085	4085	0
53	20240423	193300	42505320	4085	4085	4085	4085	0
54	20240423	193200	42505320	4085	4085	4085	4085	0
55	20240423	193100	42505320	4085	4085	4085	4085	0
56	20240423	193000	42505320	4085	4085	4085	4085	0
57	20240423	192900	42505320	4085	4085	4085	4085	0
58	20240423	192800	42505320	4085	4085	4085	4085	0
59	20240423	192700	42505320	4085	4085	4085	4085	0
60	20240423	192600	42505320	4085	4085	4085	4085	0
61	20240423	192500	42505320	4085	4085	4085	4085	0
62	20240423	192400	42505320	4085	4085	4085	4085	518
63	20240423	192300	42505320	4085	4085	4085	4085	0
64	20240423	192200	42505320	4085	4085	4085	4085	0
65	20240423	192100	42505320	4085	4085	4085	4085	0
66	20240423	192000	42505320	4085	4085	4085	4085	0
67	20240423	191900	42505320	4085	4085	4085	4085	0
68	20240423	191800	42505320	4085	4085	4085	4085	0
69	20240423	191700	42505320	4085	4085	4085	4085	0
70	20240423	191600	42505320	4085	4085	4085	4085	0
71	20240423	191500	42505320	4085	4085	4085	4085	0
72	20240423	191400	42505320	4085	4085	4085	4085	0
73	20240423	191300	42505320	4085	4085	4085	4085	0
74	20240423	191200	42505320	4085	4085	4085	4085	0
75	20240423	191100	42505320	4085	4085	4085	4085	0
76	20240423	191000	42505320	4085	4085	4085	4085	0
77	20240423	190900	42505320	4085	4085	4085	4085	0
78	20240423	190800	42505320	4085	4085	4085	4085	0
79	20240423	190700	42505320	4085	4085	4085	4085	0
80	20240423	190600	42505320	4085	4085	4085	4085	0
81	20240423	190500	42505320	4085	4085	4085	4085	0
82	20240423	190400	42505320	4085	4085	4085	4085	0
83	20240423	190300	42505320	4085	4085	4085	4085	0
84	20240423	190200	42505320	4085	4085	4085	4085	0
85	20240423	190100	42505320	4085	4085	4085	4085	0
86	20240423	190000	42505320	4085	4085	4085	4085	0
87	20240423	185900	42505320	4085	4085	4085	4085	0
88	20240423	185800	42505320	4085	4085	4085	4085	0
89	20240423	185700	42505320	4085	4085	4085	4085	0
90	20240423	185600	42505320	4085	4085	4085	4085	0
91	20240423	185500	42505320	4085	4085	4085	4085	0
92	20240423	185400	42505320	4085	4085	4085	4085	518
93	20240423	185300	42505320	4085	4085	4085	4085	0
94	20240423	185200	42505320	4085	4085	4085	4085	0
95	20240423	185100	42505320	4085	4085	4085	4085	0
96	20240423	185000	42505320	4085	4085	4085	4085	0
97	20240423	184900	42505320	4085	4085	4085	4085	0
98	20240423	184800	42505320	4085	4085	4085	4085	0
99	20240423	184700	42505320	4085	4085	4085	4085	0
100	20240423	184600	42505320	4085	4085	4085	4085	0
101	20240423	184500	42505320	4085	4085	4085	4085	0
102	20240423	184400	42505320	4085	4085	4085	4085	0
103	20240423	184300	42505320	4085	4085	4085	4085	0
104	20240423	184200	42505320	4085	4085	4085	4085	0
105	20240423	184100	42505320	4085	4085	4085	4085	0
106	20240423	184000	42505320	4085	4085	4085	4085	0
107	20240423	183900	42505320	4085	4085	4085	4085	0
108	20240423	183800	42505320	4085	4085	4085	4085	0
109	20240423	183700	42505320	4085	4085	4085	4085	0
110	20240423	183600	42505320	4085	4085	4085	4085	0
111	20240423	183500	42505320	4085	4085	4085	4085	0
112	20240423	183400	42505320	4085	4085	4085	4085	0
113	20240423	183300	42505320	4085	4085	4085	4085	0
114	20240423	183200	42505320	4085	4085	4085	4085	0
115	20240423	183100	42505320	4085	4085	4085	4085	0
116	20240423	183000	42505320	4085	4085	4085	4085	0
117	20240423	182900	42505320	4085	4085	4085	4085	0
118	20240423	182800	42505320	4085	4085	4085	4085	0
119	20240423	182700	42505320	4085	4085	4085	4085	0
120	20240423	182600	42505320	4085	4085	4085	4085	0
121	20240423	182500	42505320	4085	4085	4085	4085	0
122	20240423	182400	42505320	4085	4085	4085	4085	518
123	20240423	182300	42505320	4085	4085	4085	4085	0
124	20240423	182200	42505320	4085	4085	4085	4085	0
125	20240423	182100	42505320	4085	4085	4085	4085	0
126	20240423	182000	42505320	4085	4085	4085	4085	0
127	20240423	181900	42505320	4085	4085	4085	4085	0
128	20240423	181800	42505320	4085	4085	4085	4085	0
129	20240423	181700	42505320	4085	4085	4085	4085	0
130	20240423	181600	42505320	4085	4085	4085	4085	0
131	20240423	181500	42505320	4085	4085	4085	4085	0
132	20240423	181400	42505320	4085	4085	4085	4085	0
133	20240423	181300	42505320	4085	4085	4085	4085	0
134	20240423	181200	42505320	4085	4085	4085	4085	0
135	20240423	181100	42505320	4085	4085	4085	4085	0
136	20240423	181000	42505320	4085	4085	4085	4085	0
137	20240423	180900	42505320	4085	4085	4085	4085	0
138	20240423	180800	42505320	4085	4085	4085	4085	0
139	20240423	180700	42505320	4085	4085	4085	4085	0
140	20240423	180600	42505320	4085	4085	4085	4085	0
141	20240423	180500	42505320	4085	4085	4085	4085	0
142	20240423	180400	42505320	4085	4085	4085	4085	0
143	20240423	180300	42505320	4085	4085	4085	4085	0
144	20240423	180200	42505320	4085	4085	4085	4085	0
145	20240423	180100	42505320	4085	4085	4085	4085	0
146	20240423	180000	42505320	4085	4085	4085	4085	0
147	20240423	175900	42505320	4085	4085	4085	4085	0
148	20240423	175800	42505320	4085	4085	4085	4085	0
149	20240423	175700	42505320	4085	4085	4085	4085	0
150	20240423	175600	42505320	4085	4085	4085	4085	0
151	20240423	175500	42505320	4085	4085	4085	4085	0
152	20240423	175400	42505320	4085	4085	4085	4085	518
153	20240423	175300	42505320	4085	4085	4085	4085	0
154	20240423	175200	42505320	4085	4085	4085	4085	0
155	20240423	175100	42505320	4085	4085	4085	4085	0
156	20240423	175000	42505320	4085	4085	4085	4085	0
157	20240423	174900	42505320	4085	4085	4085	4085	0
158	20240423	174800	42505320	4085	4085	4085	4085	0
159	20240423	174700	42505320	4085	4085	4085	4085	0
160	20240423	174600	42505320	4085	4085	4085	4085	0
161	20240423	174500	42505320	4085	4085	4085	4085	0
162	20240423	174400	42505320	4085	4085	4085	4085	0
163	20240423	174300	42505320	4085	4085	4085	4085	0
164	20240423	174200	42505320	4085	4085	4085	4085	0
165	20240423	174100	42505320	4085	4085	4085	4085	0
166	20240423	174000	42505320	4085	4085	4085	4085	0
167	20240423	173900	42505320	4085	4085	4085	4085	0
168	20240423	173800	42505320	4085	4085	4085	4085	0
169	20240423	173700	42505320	4085	4085	4085	4085	0
170	20240423	173600	42505320	4085	4085	4085	4085	0
171	20240423	173500	42505320	4085	4085	4085	4085	0
172	20240423	173400	42505320	4085	4085	4085	4085	0
173	20240423	173300	42505320	4085	4085	4085	4085	0
174	20240423	173200	42505320	4085	4085	4085	4085	0
175	20240423	173100	42505320	4085	4085	4085	4085	0
176	20240423	173000	42505320	4085	4085	4085	4085	0
177	20240423	172900	42505320	4085	4085	4085	4085	0
178	20240423	172800	42505320	4085	4085	4085	4085	0
179	20240423	172700	42505320	4085	4085	4085	4085	0
180	20240423	172600	42505320	4085	4085	4085	4085	0
181	20240423	172500	42505320	4085	4085	4085	4085	0
182	20240423	172400	42505320	4085	4085	4085	4085	518
183	20240423	172300	42505320	4085	4085	4085	4085	0
184	20240423	172200	42505320	4085	4085	4085	4085	0
185	20240423	172100	42505320	4085	4085	4085	4085	0
186	20240423	172000	42505320	4085	4085	4085	4085	0
187	20240423	171900	42505320	4085	4085	4085	4085	0
188	20240423	171800	42505320	4085	4085	4085	4085	0
189	20240423	171700	42505320	4085	4085	4085	4085	0
190	20240423	171600	42505320	4085	4085	4085	4085	0
191	20240423	171500	42505320	4085	4085	4085	4085	0
192	20240423	171400	42505320	4085	4085	4085	4085	0
193	20240423	171300	42505320	4085	4085	4085	4085	0
194	20240423	171200	42505320	4085	4085	4085	4085	0
195	20240423	171100	42505320	4085	4085	4085	4085	0
196	20240423	171000	42505320	4085	4085	4085	4085	0
197	20240423	170900	42505320	4085	4085	4085	4085	0
198	20240423	170800	42505320	4085	4085	4085	4085	0
199	20240423	170700	42505320	4085	4085	4085	4085	0
200	20240423	170600	42505320	4085	4085	4085	4085	0
201	20240423	170500	42505320	4085	4085	4085	4085	0
202	20240423	170400	42505320	4085	4085	4085	4085	0
203	20240423	170300	42505320	4085	4085	4085	4085	0
204	20240423	170200	42505320	4085	4085	4085	4085	0
205	20240423	170100	42505320	4085	4085	4085	4085	0
206	20240423	170000	42505320	4085	4085	4085	4085	0
207	20240423	165900	42505320	4085	4085	4085	4085	0
208	20240423	165800	42505320	4085	4085	4085	4085	0
209	20240423	165700	42505320	4085	4085	4085	4085	0
210	20240423	165600	42505320	4085	4085	4085	4085	0
211	20240423	165500	42505320	4085	4085	4085	4085	0
212	20240423	165400	42505320	4085	4085	4085	4085	518
213	20240423	165300	42505320	4085	4085	4085	4085	0
214	20240423	165200	42505320	4085	4085	4085	4085	0
215	20240423	165100	42505320	4085	4085	4085	4085	0
216	20240423	165000	42505320	4085	4085	4085	4085	0
217	20240423	164900	42505320	4085	4085	4085	4085	0
218	20240423	164800	42505320	4085	4085	4085	4085	0
219	20240423	164700	42505320	4085	4085	4085	4085	0
220	20240423	164600	42505320	4085	4085	4085	4085	0
221	20240423	164500	42505320	4085	4085	4085	4085	0
222	20240423	164400	42505320	4085	4085	4085	4085	0
223	20240423	164300	42505320	4085	4085	4085	4085	0
224	20240423	164200	42505320	4085	4085	4085	4085	0
225	20240423	164100	42505320	4085	4085	4085	4085	0
226	20240423	164000	42505320	4085	4085	4085	4085	0
227	20240423	163900	42505320	4085	4085	4085	4085	0
228	20240423	163800	42505320	4085	4085	4085	4085	0
229	20240423	163700	42505320	4085	4085	4085	4085	0
230	20240423	163600	42505320	4085	4085	4085	4085	0
231	20240423	163500	42505320	4085	4085	4085	4085	0
232	20240423	163400	42505320	4085	4085	4085	4085	0
233	20240423	163300	42505320	4085	4085	4085	4085	0
234	20240423	163200	42505320	4085	4085	4085	4085	0
235	20240423	163100	42505320	4085	4085	4085	4085	0
236	20240423	163000	42505320	4085	4085	4085	4085	0
237	20240423	162900	42505320	4085	4085	4085	4085	0
238	20240423	162800	42505320	4085	4085	4085	4085	0
239	20240423	162700	42505320	4085	4085	4085	4085	0
240	20240423	162600	42505320	4085	4085	4085	4085	0
241	20240423	162500	42505320	4085	4085	4085	4085	0
242	20240423	162400	42505320	4085	4085	4085	4085	518
243	20240423	162300	42505320	4085	4085	4085	4085	0
244	20240423	162200	42505320	4085	4085	4085	4085	0
245	20240423	162100	42505320	4085	4085	4085	4085	0
246	20240423	162000	42505320	4085	4085	4085	4085	0
247	20240423	161900	42505320	4085	4085	4085	4085	0
248	20240423	161800	42505320	4085	4085	4085	4085	0
249	20240423	161700	42505320	4085	4085	4085	4085	0
250	20240423	161600	42505320	4085	4085	4085	4085	0
251	20240423	161500	42505320	4085	4085	4085	4085	0
252	20240423	161400	42505320	4085	4085	4085	4085	0
253	20240423	161300	42505320	4085	4085	4085	4085	0
254	20240423	161200	42505320	4085	4085	4085	4085	0
255	20240423	161100	42505320	4085	4085	4085	4085	0
256	20240423	161000	42505320	4085	4085	4085	4085	0
257	20240423	160900	42505320	4085	4085	4085	4085	0
258	20240423	160800	42505320	4085	4085	4085	4085	0
259	20240423	160700	42505320	4085	4085	4085	4085	0
260	20240423	160600	42505320	4085	4085	4085	4085	0
261	20240423	160500	42505320	4085	4085	4085	4085	0
262	20240423	160400	42505320	4085	4085	4085	4085	0
263	20240423	160300	42505320	4085	4085	4085	4085	0
264	20240423	160200	42505320	4085	4085	4085	4085	0
265	20240423	160100	42505320	4085	4085	4085	4085	0
266	20240423	160000	42505320	4085	4085	4085	4085	0
267	20240423	155900	42505320	4085	4085	4085	4085	0
268	20240423	155800	42505320	4085	4085	4085	4085	0
269	20240423	155700	42505320	4085	4085	4085	4085	0
270	20240423	155600	42505320	4085	4085	4085	4085	0
271	20240423	155500	42505320	4085	4085	4085	4085	0
272	20240423	155400	42505320	4085	4085	4085	4085	518
273	20240423	155300	42505320	4085	4085	4085	4085	0
274	20240423	155200	42505320	4085	4085	4085	4085	0
275	20240423	155100	42505320	4085	4085	4085	4085	0
276	20240423	155000	42505320	4085	4085	4085	4085	0
277	20240423	154900	42505320	4085	4085	4085	4085	0
278	20240423	154800	42505320	4085	4085	4085	4085	0
279	20240423	154700	42505320	4085	4085	4085	4085	0
280	20240423	154600	42505320	4085	4085	4085	4085	0
281	20240423	154500	42505320	4085	4085	4085	4085	0
282	20240423	154400	42505320	4085	4085	4085	4085	0
283	20240423	154300	42505320	4085	4085	4085	4085	0
284	20240423	154200	42505320	4085	4085	4085	4085	0
285	20240423	154100	42505320	4085	4085	4085	4085	0
286	20240423	154000	42505320	4085	4085	4085	4085	0
287	20240423	153900	42505320	4085	4085	4085	4085	0
288	20240423	153800	42505320	4085	4085	4085	4085	0
289	20240423	153700	42505320	4085	4085	4085	4085	0
290	20240423	153600	42505320	4085	4085	4085	4085	0
291	20240423	153500	42505320	4085	4085	4085	4085	0
292	20240423	153400	42505320	4085	4085	4085	4085	0
293	20240423	153300	42505320	4085	4085	4085	4085	0
294	20240423	153200	42505320	4085	4085	4085	4085	0
295	20240423	153100	42505320	4085	4085	4085	4085	0
296	20240423	153000	42505320	4085	4085	4085	4085	518
297	20240423	152900	40389290	4085	4085	4085	4085	0
298	20240423	152800	40389290	4085	4085	4085	4085	0
299	20240423	152700	40389290	4085	4085	4085	4085	0
300	20240423	152600	40389290	4085	4085	4085	4085	0
301	20240423	152500	40389290	4085	4085	4085	4085	0
302	20240423	152400	40389290	4085	4085	4085	4085	0
303	20240423	152300	40389290	4085	4085	4085	4085	0
304	20240423	152200	40389290	4085	4085	4085	4085	0
305	20240423	152100	40389290	4085	4085	4085	4085	0
306	20240423	152000	40389290	4085	4085	4085	4085	0
307	20240423	151900	40389290	4085	4085	4085	4085	34
308	20240423	151800	40250400	4095	4095	4095	4095	1
309	20240423	151700	40246305	4095	4095	4095	4095	0
310	20240423	151600	40246305	4095	4095	4095	4095	0
311	20240423	151500	40246305	4095	4095	4095	4095	0
312	20240423	151400	40246305	4095	4095	4095	4095	0
313	20240423	151300	40246305	4095	4095	4095	4095	0
314	20240423	151200	40246305	4095	4090	4095	4090	220
315	20240423	151100	39345905	4090	4090	4090	4090	0
316	20240423	151000	39345905	4090	4090	4090	4090	0
317	20240423	150900	39345905	4090	4090	4090	4090	0
318	20240423	150800	39345905	4090	4090	4090	4090	0
319	20240423	150700	39345905	4090	4080	4090	4080	170
320	20240423	150600	38652245	4085	4085	4085	4085	0
321	20240423	150500	38652245	4085	4085	4085	4085	80
322	20240423	150400	38325445	4085	4085	4085	4085	0
323	20240423	150300	38325445	4085	4085	4085	4085	0
324	20240423	150200	38325445	4085	4085	4085	4085	0
325	20240423	150100	38325445	4085	4085	4085	4085	0
326	20240423	150000	38325445	4085	4085	4085	4085	58
327	20240423	145900	38088515	4080	4080	4080	4080	1
328	20240423	145800	38084435	4085	4085	4085	4085	0
329	20240423	145700	38084435	4085	4085	4085	4085	0
330	20240423	145600	38084435	4085	4085	4085	4085	0
331	20240423	145500	38084435	4085	4085	4085	4085	0
332	20240423	145400	38084435	4085	4085	4085	4085	0
333	20240423	145300	38084435	4085	4085	4085	4085	0
334	20240423	145200	38084435	4085	4085	4085	4085	0
335	20240423	145100	38084435	4085	4085	4085	4085	0
336	20240423	145000	38084435	4085	4085	4085	4085	0
337	20240423	144900	38084435	4085	4085	4085	4085	0
338	20240423	144800	38084435	4085	4085	4085	4085	0
339	20240423	144700	38084435	4085	4085	4085	4085	0
340	20240423	144600	38084435	4085	4085	4085	4085	1
341	20240423	144500	38080350	4085	4085	4085	4085	0
342	20240423	144400	38080350	4085	4085	4085	4085	20
343	20240423	144300	37998650	4085	4085	4085	4085	10
344	20240423	144200	37957800	4090	4090	4090	4090	0
345	20240423	144100	37957800	4090	4090	4090	4090	0
346	20240423	144000	37957800	4090	4090	4090	4090	0
347	20240423	143900	37957800	4090	4090	4090	4090	0
348	20240423	143800	37957800	4090	4090	4090	4090	30
349	20240423	143700	37835100	4090	4090	4090	4090	0
350	20240423	143600	37835100	4090	4090	4090	4090	0
351	20240423	143500	37835100	4090	4090	4090	4090	2
352	20240423	143400	37826920	4090	4090	4090	4090	0
353	20240423	143300	37826920	4090	4090	4090	4090	0
354	20240423	143200	37826920	4090	4090	4090	4090	0
355	20240423	143100	37826920	4090	4090	4090	4090	0
356	20240423	143000	37826920	4090	4090	4090	4090	0
357	20240423	142900	37826920	4090	4090	4090	4090	0
358	20240423	142800	37826920	4090	4090	4090	4090	0
359	20240423	142700	37826920	4090	4090	4090	4090	0
360	20240423	142600	37826920	4090	4090	4090	4090	2
361	20240423	142500	37818740	4090	4090	4090	4090	0
362	20240423	142400	37818740	4090	4090	4090	4090	0
363	20240423	142300	37818740	4090	4090	4090	4090	0
364	20240423	142200	37818740	4090	4090	4090	4090	0
365	20240423	142100	37818740	4090	4090	4090	4090	0
366	20240423	142000	37818740	4090	4090	4090	4090	0
367	20240423	141900	37818740	4090	4090	4090	4090	0
368	20240423	141800	37818740	4090	4090	4090	4090	0
369	20240423	141700	37818740	4090	4090	4090	4090	0
370	20240423	141600	37818740	4090	4090	4090	4090	0
371	20240423	141500	37818740	4090	4090	4090	4090	0
372	20240423	141400	37818740	4090	4090	4090	4090	0
373	20240423	141300	37818740	4090	4090	4090	4090	0
374	20240423	141200	37818740	4090	4090	4090	4090	0
375	20240423	141100	37818740	4090	4090	4090	4090	0
376	20240423	141000	37818740	4090	4090	4090	4090	0
377	20240423	140900	37818740	4090	4090	4090	4090	0
378	20240423	140800	37818740	4090	4090	4090	4090	0
379	20240423	140700	37818740	4090	4090	4090	4090	0
380	20240423	140600	37818740	4090	4090	4090	4090	1
381	20240423	140500	37814650	4090	4090	4090	4090	0
382	20240423	140400	37814650	4090	4090	4090	4090	0
383	20240423	140300	37814650	4090	4090	4090	4090	10
384	20240423	140200	37773750	4090	4090	4090	4090	0
385	20240423	140100	37773750	4090	4090	4090	4090	0
386	20240423	140000	37773750	4090	4090	4090	4090	0
387	20240423	135900	37773750	4090	4090	4090	4090	0
388	20240423	135800	37773750	4090	4090	4090	4090	0
389	20240423	135700	37773750	4090	4090	4090	4090	0
390	20240423	135600	37773750	4090	4090	4090	4090	0
391	20240423	135500	37773750	4090	4090	4090	4090	0
392	20240423	135400	37773750	4090	4090	4090	4090	0
393	20240423	135300	37773750	4090	4090	4090	4090	0
394	20240423	135200	37773750	4090	4090	4090	4090	0
395	20240423	135100	37773750	4090	4090	4090	4090	40
396	20240423	135000	37610150	4090	4090	4090	4090	1
397	20240423	134900	37606060	4095	4095	4095	4095	0
398	20240423	134800	37606060	4095	4095	4095	4095	0
399	20240423	134700	37606060	4095	4095	4095	4095	0
400	20240423	134600	37606060	4095	4095	4095	4095	0
401	20240423	134500	37606060	4095	4095	4095	4095	0
402	20240423	134400	37606060	4095	4095	4095	4095	0
403	20240423	134300	37606060	4095	4095	4095	4095	0
404	20240423	134200	37606060	4095	4095	4095	4095	20
405	20240423	134100	37524160	4090	4090	4090	4090	0
406	20240423	134000	37524160	4090	4090	4090	4090	0
407	20240423	133900	37524160	4090	4090	4090	4090	0
408	20240423	133800	37524160	4090	4090	4090	4090	0
409	20240423	133700	37524160	4090	4090	4090	4090	0
410	20240423	133600	37524160	4090	4090	4090	4090	0
411	20240423	133500	37524160	4090	4090	4090	4090	0
412	20240423	133400	37524160	4090	4090	4090	4090	0
413	20240423	133300	37524160	4090	4090	4090	4090	0
414	20240423	133200	37524160	4090	4090	4090	4090	1
415	20240423	133100	37520070	4095	4090	4095	4090	10
416	20240423	133000	37479125	4095	4095	4095	4095	0
417	20240423	132900	37479125	4095	4095	4095	4095	0
418	20240423	132800	37479125	4095	4095	4095	4095	0
419	20240423	132700	37479125	4095	4095	4095	4095	0
420	20240423	132600	37479125	4095	4095	4095	4095	0
421	20240423	132500	37479125	4095	4090	4095	4090	2
422	20240423	132400	37470940	4075	4075	4075	4075	0
423	20240423	132300	37470940	4075	4075	4075	4075	0
424	20240423	132200	37470940	4075	4075	4075	4075	20
425	20240423	132100	37389440	4075	4080	4080	4075	67
426	20240423	132000	37116405	4075	4075	4075	4075	0
427	20240423	131900	37116405	4075	4075	4075	4075	0
428	20240423	131800	37116405	4075	4085	4085	4075	95
429	20240423	131700	36728850	4085	4085	4085	4085	0
430	20240423	131600	36728850	4085	4085	4085	4085	0
431	20240423	131500	36728850	4085	4085	4085	4085	0
432	20240423	131400	36728850	4085	4085	4085	4085	0
433	20240423	131300	36728850	4085	4085	4085	4085	0
434	20240423	131200	36728850	4085	4085	4085	4085	0
435	20240423	131100	36728850	4085	4085	4085	4085	0
436	20240423	131000	36728850	4085	4085	4085	4085	0
437	20240423	130900	36728850	4085	4085	4085	4085	5
438	20240423	130800	36708425	4085	4085	4085	4085	0
439	20240423	130700	36708425	4085	4085	4085	4085	0
440	20240423	130600	36708425	4085	4085	4085	4085	0
441	20240423	130500	36708425	4085	4085	4085	4085	0
442	20240423	130400	36708425	4085	4085	4085	4085	0
443	20240423	130300	36708425	4085	4085	4085	4085	0
444	20240423	130200	36708425	4085	4085	4085	4085	0
445	20240423	130100	36708425	4085	4085	4085	4085	0
446	20240423	130000	36708425	4085	4085	4085	4085	0
447	20240423	125900	36708425	4085	4085	4085	4085	0
448	20240423	125800	36708425	4085	4085	4085	4085	0
449	20240423	125700	36708425	4085	4085	4085	4085	0
450	20240423	125600	36708425	4085	4085	4085	4085	0
451	20240423	125500	36708425	4085	4085	4085	4085	0
452	20240423	125400	36708425	4085	4085	4085	4085	0
453	20240423	125300	36708425	4085	4085	4085	4085	0
454	20240423	125200	36708425	4085	4085	4085	4085	0
455	20240423	125100	36708425	4085	4085	4085	4085	0
456	20240423	125000	36708425	4085	4085	4085	4085	0
457	20240423	124900	36708425	4085	4085	4085	4085	2
458	20240423	124800	36700255	4075	4075	4075	4075	0
459	20240423	124700	36700255	4075	4080	4080	4075	100
460	20240423	124600	36292330	4085	4085	4085	4085	0
461	20240423	124500	36292330	4085	4085	4085	4085	0
462	20240423	124400	36292330	4085	4085	4085	4085	0
463	20240423	124300	36292330	4085	4085	4085	4085	0
464	20240423	124200	36292330	4085	4085	4085	4085	100
465	20240423	124100	35883830	4080	4080	4080	4080	15
466	20240423	124000	35822630	4080	4080	4080	4080	415
467	20240423	123900	34129430	4085	4085	4085	4085	0
468	20240423	123800	34129430	4085	4085	4085	4085	100
469	20240423	123700	33720930	4085	4085	4085	4085	0
470	20240423	123600	33720930	4085	4085	4085	4085	0
471	20240423	123500	33720930	4085	4085	4085	4085	0
472	20240423	123400	33720930	4085	4085	4085	4085	0
473	20240423	123300	33720930	4085	4085	4085	4085	0
474	20240423	123200	33720930	4085	4085	4085	4085	0
475	20240423	123100	33720930	4085	4085	4085	4085	0
476	20240423	123000	33720930	4085	4085	4085	4085	2
477	20240423	122900	33712760	4085	4085	4085	4085	3
478	20240423	122800	33700505	4085	4085	4085	4085	0
479	20240423	122700	33700505	4085	4085	4085	4085	0
480	20240423	122600	33700505	4085	4085	4085	4085	0
481	20240423	122500	33700505	4085	4085	4085	4085	0
482	20240423	122400	33700505	4085	4085	4085	4085	0
483	20240423	122300	33700505	4085	4085	4085	4085	0
484	20240423	122200	33700505	4085	4085	4085	4085	1
485	20240423	122100	33696420	4085	4085	4085	4085	599
486	20240423	122000	31249505	4095	4095	4095	4095	0
487	20240423	121900	31249505	4095	4095	4095	4095	0
488	20240423	121800	31249505	4095	4095	4095	4095	1
489	20240423	121700	31245410	4085	4085	4085	4085	0
490	20240423	121600	31245410	4085	4085	4085	4085	0
491	20240423	121500	31245410	4085	4085	4085	4085	500
492	20240423	121400	29202910	4090	4090	4090	4090	0
493	20240423	121300	29202910	4090	4090	4090	4090	0
494	20240423	121200	29202910	4090	4090	4090	4090	0
495	20240423	121100	29202910	4090	4090	4090	4090	0
496	20240423	121000	29202910	4090	4090	4090	4090	0
497	20240423	120900	29202910	4090	4090	4090	4090	0
498	20240423	120800	29202910	4090	4090	4090	4090	0
499	20240423	120700	29202910	4090	4090	4090	4090	0
500	20240423	120600	29202910	4090	4090	4090	4090	1
501	20240423	120500	29198820	4090	4090	4090	4090	0
502	20240423	120400	29198820	4090	4090	4090	4090	0
503	20240423	120300	29198820	4090	4090	4090	4090	0
504	20240423	120200	29198820	4090	4090	4090	4090	0
505	20240423	120100	29198820	4090	4090	4090	4090	0
506	20240423	120000	29198820	4090	4090	4090	4090	0
507	20240423	115900	29198820	4090	4090	4090	4090	129
508	20240423	115800	28671210	4090	4090	4090	4090	0
509	20240423	115700	28671210	4090	4090	4090	4090	1
510	20240423	115600	28667120	4090	4090	4090	4090	666
511	20240423	115500	25943180	4095	4095	4095	4095	0
512	20240423	115400	25943180	4095	4095	4095	4095	0
513	20240423	115300	25943180	4095	4095	4095	4095	0
514	20240423	115200	25943180	4095	4095	4095	4095	0
515	20240423	115100	25943180	4095	4095	4095	4095	0
516	20240423	115000	25943180	4095	4095	4095	4095	0
517	20240423	114900	25943180	4095	4095	4095	4095	2
518	20240423	114800	25934990	4100	4100	4100	4100	0
519	20240423	114700	25934990	4100	4100	4100	4100	0
520	20240423	114600	25934990	4100	4100	4100	4100	0
521	20240423	114500	25934990	4100	4100	4100	4100	0
522	20240423	114400	25934990	4100	4100	4100	4100	100
523	20240423	114300	25524990	4090	4090	4090	4090	0
524	20240423	114200	25524990	4090	4090	4090	4090	0
525	20240423	114100	25524990	4090	4090	4090	4090	0
526	20240423	114000	25524990	4090	4090	4090	4090	0
527	20240423	113900	25524990	4090	4090	4090	4090	143
528	20240423	113800	24940120	4090	4090	4090	4090	0
529	20240423	113700	24940120	4090	4090	4090	4090	0
530	20240423	113600	24940120	4090	4090	4090	4090	0
531	20240423	113500	24940120	4090	4090	4090	4090	0
532	20240423	113400	24940120	4090	4090	4090	4090	0
533	20240423	113300	24940120	4090	4090	4090	4090	0
534	20240423	113200	24940120	4090	4090	4090	4090	0
535	20240423	113100	24940120	4090	4090	4090	4090	0
536	20240423	113000	24940120	4090	4090	4090	4090	0
537	20240423	112900	24940120	4090	4090	4090	4090	0
538	20240423	112800	24940120	4090	4090	4090	4090	0
539	20240423	112700	24940120	4090	4090	4090	4090	0
540	20240423	112600	24940120	4090	4090	4090	4090	0
541	20240423	112500	24940120	4090	4090	4090	4090	0
542	20240423	112400	24940120	4090	4090	4090	4090	0
543	20240423	112300	24940120	4090	4090	4090	4090	0
544	20240423	112200	24940120	4090	4095	4095	4090	300
545	20240423	112100	23712455	4100	4100	4100	4100	0
546	20240423	112000	23712455	4100	4100	4100	4100	2
547	20240423	111900	23704255	4100	4100	4100	4100	0
548	20240423	111800	23704255	4100	4100	4100	4100	0
549	20240423	111700	23704255	4100	4100	4100	4100	0
550	20240423	111600	23704255	4100	4100	4100	4100	10
551	20240423	111500	23663255	4100	4100	4100	4100	10
552	20240423	111400	23622255	4100	4100	4100	4100	0
553	20240423	111300	23622255	4100	4100	4100	4100	10
554	20240423	111200	23581255	4100	4100	4100	4100	10
555	20240423	111100	23540255	4100	4100	4100	4100	3
556	20240423	111000	23527955	4095	4095	4095	4095	0
557	20240423	110900	23527955	4095	4095	4095	4095	10
558	20240423	110800	23487005	4095	4095	4095	4095	0
559	20240423	110700	23487005	4095	4095	4095	4095	0
560	20240423	110600	23487005	4095	4095	4095	4095	0
561	20240423	110500	23487005	4095	4095	4095	4095	0
562	20240423	110400	23487005	4095	4095	4095	4095	0
563	20240423	110300	23487005	4095	4095	4095	4095	0
564	20240423	110200	23487005	4095	4095	4095	4095	0
565	20240423	110100	23487005	4095	4095	4095	4095	0
566	20240423	110000	23487005	4095	4095	4095	4095	0
567	20240423	105900	23487005	4095	4095	4095	4095	0
568	20240423	105800	23487005	4095	4095	4095	4095	0
569	20240423	105700	23487005	4095	4095	4095	4095	0
570	20240423	105600	23487005	4095	4095	4095	4095	261
571	20240423	105500	22418210	4100	4100	4100	4100	15
572	20240423	105400	22356710	4100	4100	4100	4100	0
573	20240423	105300	22356710	4100	4100	4100	4100	1
574	20240423	105200	22352610	4100	4100	4100	4100	871
575	20240423	105100	18781510	4105	4110	4110	4105	24
576	20240423	105000	18682895	4120	4120	4120	4120	0
577	20240423	104900	18682895	4120	4120	4120	4120	0
578	20240423	104800	18682895	4120	4120	4120	4120	2
579	20240423	104700	18674655	4120	4120	4120	4120	0
580	20240423	104600	18674655	4120	4120	4120	4120	0
581	20240423	104500	18674655	4120	4120	4120	4120	1
582	20240423	104400	18670535	4125	4125	4125	4125	0
583	20240423	104300	18670535	4125	4125	4125	4125	0
584	20240423	104200	18670535	4125	4125	4125	4125	0
585	20240423	104100	18670535	4125	4125	4125	4125	0
586	20240423	104000	18670535	4125	4125	4125	4125	0
587	20240423	103900	18670535	4125	4125	4125	4125	5
588	20240423	103800	18649910	4125	4125	4125	4125	0
589	20240423	103700	18649910	4125	4125	4125	4125	146
590	20240423	103600	18047660	4125	4125	4125	4125	15
591	20240423	103500	17985785	4125	4120	4125	4120	90
592	20240423	103400	17614980	4120	4115	4120	4115	415
593	20240423	103300	15905190	4115	4115	4115	4115	270
594	20240423	103200	14794140	4115	4115	4115	4115	0
595	20240423	103100	14794140	4115	4115	4115	4115	0
596	20240423	103000	14794140	4115	4115	4115	4115	0
597	20240423	102900	14794140	4115	4115	4115	4115	10
598	20240423	102800	14752990	4115	4115	4115	4115	2
599	20240423	102700	14744760	4115	4115	4115	4115	0
600	20240423	102600	14744760	4115	4115	4115	4115	0
601	20240423	102500	14744760	4115	4115	4115	4115	3
602	20240423	102400	14732415	4115	4115	4115	4115	1
603	20240423	102300	14728300	4110	4110	4110	4110	0
604	20240423	102200	14728300	4110	4110	4110	4110	0
605	20240423	102100	14728300	4110	4110	4110	4110	1
606	20240423	102000	14724190	4115	4115	4115	4115	0
607	20240423	101900	14724190	4115	4115	4115	4115	0
608	20240423	101800	14724190	4115	4110	4115	4110	2
609	20240423	101700	14715965	4105	4105	4105	4105	217
610	20240423	101600	13825180	4115	4115	4115	4115	10
611	20240423	101500	13784030	4115	4115	4115	4115	0
612	20240423	101400	13784030	4115	4115	4115	4115	0
613	20240423	101300	13784030	4115	4115	4115	4115	0
614	20240423	101200	13784030	4115	4110	4115	4110	10
615	20240423	101100	13742905	4115	4115	4115	4115	0
616	20240423	101000	13742905	4115	4115	4115	4115	0
617	20240423	100900	13742905	4115	4115	4115	4115	0
618	20240423	100800	13742905	4115	4115	4115	4115	0
619	20240423	100700	13742905	4115	4115	4115	4115	1
620	20240423	100600	13738790	4120	4120	4120	4120	0
621	20240423	100500	13738790	4120	4115	4120	4115	4
622	20240423	100400	13722325	4120	4115	4120	4115	4
623	20240423	100300	13705855	4120	4120	4120	4120	0
624	20240423	100200	13705855	4120	4120	4120	4120	0
625	20240423	100100	13705855	4120	4120	4120	4120	0
626	20240423	100000	13705855	4120	4110	4120	4110	16
627	20240423	095900	13639945	4120	4120	4120	4120	0
628	20240423	095800	13639945	4120	4110	4120	4110	2
629	20240423	095700	13631715	4110	4110	4110	4110	1
630	20240423	095600	13627605	4110	4110	4110	4110	2
631	20240423	095500	13619385	4100	4100	4100	4100	0
632	20240423	095400	13619385	4100	4100	4100	4100	0
633	20240423	095300	13619385	4100	4090	4100	4090	19
634	20240423	095200	13541550	4090	4090	4090	4090	12
635	20240423	095100	13492470	4090	4090	4090	4090	7
636	20240423	095000	13463840	4090	4090	4090	4090	10
637	20240423	094900	13422940	4085	4085	4085	4085	0
638	20240423	094800	13422940	4085	4085	4085	4085	9
639	20240423	094700	13386175	4090	4090	4090	4090	10
640	20240423	094600	13345275	4080	4080	4080	4080	0
641	20240423	094500	13345275	4080	4080	4080	4080	0
642	20240423	094400	13345275	4080	4080	4080	4080	0
643	20240423	094300	13345275	4080	4080	4080	4080	0
644	20240423	094200	13345275	4080	4080	4080	4080	10
645	20240423	094100	13304475	4080	4080	4080	4080	0
646	20240423	094000	13304475	4080	4080	4080	4080	30
647	20240423	093900	13182075	4080	4080	4080	4080	35
648	20240423	093800	13039275	4080	4080	4080	4080	24
649	20240423	093700	12941355	4080	4080	4080	4080	0
650	20240423	093600	12941355	4080	4080	4080	4080	10
651	20240423	093500	12900555	4080	4080	4080	4080	0
652	20240423	093400	12900555	4080	4080	4080	4080	0
653	20240423	093300	12900555	4080	4080	4080	4080	673
654	20240423	093200	10154715	4080	4085	4085	4080	406
655	20240423	093100	8498005	4085	4085	4085	4085	60
656	20240423	093000	8252905	4090	4100	4100	4090	178
657	20240423	092900	7524710	4100	4100	4100	4100	0
658	20240423	092800	7524710	4100	4100	4100	4100	122
659	20240423	092700	7024510	4110	4110	4110	4110	160
660	20240423	092600	6366910	4115	4115	4115	4115	5
661	20240423	092500	6346335	4115	4115	4115	4115	0
662	20240423	092400	6346335	4115	4115	4115	4115	0
663	20240423	092300	6346335	4115	4110	4115	4110	2
664	20240423	092200	6338110	4120	4120	4120	4120	0
665	20240423	092100	6338110	4120	4120	4120	4120	1
666	20240423	092000	6333990	4115	4115	4115	4115	0
667	20240423	091900	6333990	4115	4115	4115	4115	234
668	20240423	091800	5371080	4115	4115	4115	4115	221
669	20240423	091700	4461665	4120	4120	4120	4120	2
670	20240423	091600	4453425	4120	4120	4120	4120	0
671	20240423	091500	4453425	4120	4120	4120	4120	1
672	20240423	091400	4449305	4120	4120	4120	4120	0
673	20240423	091300	4449305	4120	4120	4120	4120	0
674	20240423	091200	4449305	4120	4120	4120	4120	2
675	20240423	091100	4441065	4120	4120	4120	4120	0
676	20240423	091000	4441065	4120	4120	4120	4120	300
677	20240423	090900	3205065	4120	4120	4120	4120	0
678	20240423	090800	3205065	4120	4120	4120	4120	6
679	20240423	090700	3180345	4120	4120	4120	4120	0
680	20240423	090600	3180345	4120	4120	4120	4120	12
681	20240423	090500	3130905	4120	4120	4120	4120	1
682	20240423	090400	3126785	4115	4115	4125	4115	101
683	20240423	090300	2711160	4115	4115	4115	4115	525
684	20240423	090200	550785	4115	4115	4115	4115	1
685	20240423	090100	546670	4110	4115	4115	4110	20
686	20240423	090000	464435	4115	4110	4115	4110	113