KissMeData/148250/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	202600	67570815	4495	4495	4495	4495	813
3	20240423	202500	67570815	4495	4495	4495	4495	0
4	20240423	202400	67570815	4495	4495	4495	4495	0
5	20240423	202300	67570815	4495	4495	4495	4495	0
6	20240423	202200	67570815	4495	4495	4495	4495	0
7	20240423	202100	67570815	4495	4495	4495	4495	0
8	20240423	202000	67570815	4495	4495	4495	4495	0
9	20240423	201900	67570815	4495	4495	4495	4495	0
10	20240423	201800	67570815	4495	4495	4495	4495	0
11	20240423	201700	67570815	4495	4495	4495	4495	0
12	20240423	201600	67570815	4495	4495	4495	4495	0
13	20240423	201500	67570815	4495	4495	4495	4495	0
14	20240423	201400	67570815	4495	4495	4495	4495	0
15	20240423	201300	67570815	4495	4495	4495	4495	0
16	20240423	201200	67570815	4495	4495	4495	4495	0
17	20240423	201100	67570815	4495	4495	4495	4495	0
18	20240423	201000	67570815	4495	4495	4495	4495	0
19	20240423	200900	67570815	4495	4495	4495	4495	0
20	20240423	200800	67570815	4495	4495	4495	4495	0
21	20240423	200700	67570815	4495	4495	4495	4495	0
22	20240423	200600	67570815	4495	4495	4495	4495	0
23	20240423	200500	67570815	4495	4495	4495	4495	0
24	20240423	200400	67570815	4495	4495	4495	4495	0
25	20240423	200300	67570815	4495	4495	4495	4495	0
26	20240423	200200	67570815	4495	4495	4495	4495	0
27	20240423	200100	67570815	4495	4495	4495	4495	0
28	20240423	200000	67570815	4495	4495	4495	4495	0
29	20240423	195900	67570815	4495	4495	4495	4495	0
30	20240423	195800	67570815	4495	4495	4495	4495	0
31	20240423	195700	67570815	4495	4495	4495	4495	0
32	20240423	195600	67570815	4495	4495	4495	4495	813
33	20240423	195500	67570815	4495	4495	4495	4495	0
34	20240423	195400	67570815	4495	4495	4495	4495	0
35	20240423	195300	67570815	4495	4495	4495	4495	0
36	20240423	195200	67570815	4495	4495	4495	4495	0
37	20240423	195100	67570815	4495	4495	4495	4495	0
38	20240423	195000	67570815	4495	4495	4495	4495	0
39	20240423	194900	67570815	4495	4495	4495	4495	0
40	20240423	194800	67570815	4495	4495	4495	4495	0
41	20240423	194700	67570815	4495	4495	4495	4495	0
42	20240423	194600	67570815	4495	4495	4495	4495	0
43	20240423	194500	67570815	4495	4495	4495	4495	0
44	20240423	194400	67570815	4495	4495	4495	4495	0
45	20240423	194300	67570815	4495	4495	4495	4495	0
46	20240423	194200	67570815	4495	4495	4495	4495	0
47	20240423	194100	67570815	4495	4495	4495	4495	0
48	20240423	194000	67570815	4495	4495	4495	4495	0
49	20240423	193900	67570815	4495	4495	4495	4495	0
50	20240423	193800	67570815	4495	4495	4495	4495	0
51	20240423	193700	67570815	4495	4495	4495	4495	0
52	20240423	193600	67570815	4495	4495	4495	4495	0
53	20240423	193500	67570815	4495	4495	4495	4495	0
54	20240423	193400	67570815	4495	4495	4495	4495	0
55	20240423	193300	67570815	4495	4495	4495	4495	0
56	20240423	193200	67570815	4495	4495	4495	4495	0
57	20240423	193100	67570815	4495	4495	4495	4495	0
58	20240423	193000	67570815	4495	4495	4495	4495	0
59	20240423	192900	67570815	4495	4495	4495	4495	0
60	20240423	192800	67570815	4495	4495	4495	4495	0
61	20240423	192700	67570815	4495	4495	4495	4495	0
62	20240423	192600	67570815	4495	4495	4495	4495	813
63	20240423	192500	67570815	4495	4495	4495	4495	0
64	20240423	192400	67570815	4495	4495	4495	4495	0
65	20240423	192300	67570815	4495	4495	4495	4495	0
66	20240423	192200	67570815	4495	4495	4495	4495	0
67	20240423	192100	67570815	4495	4495	4495	4495	0
68	20240423	192000	67570815	4495	4495	4495	4495	0
69	20240423	191900	67570815	4495	4495	4495	4495	0
70	20240423	191800	67570815	4495	4495	4495	4495	0
71	20240423	191700	67570815	4495	4495	4495	4495	0
72	20240423	191600	67570815	4495	4495	4495	4495	0
73	20240423	191500	67570815	4495	4495	4495	4495	0
74	20240423	191400	67570815	4495	4495	4495	4495	0
75	20240423	191300	67570815	4495	4495	4495	4495	0
76	20240423	191200	67570815	4495	4495	4495	4495	0
77	20240423	191100	67570815	4495	4495	4495	4495	0
78	20240423	191000	67570815	4495	4495	4495	4495	0
79	20240423	190900	67570815	4495	4495	4495	4495	0
80	20240423	190800	67570815	4495	4495	4495	4495	0
81	20240423	190700	67570815	4495	4495	4495	4495	0
82	20240423	190600	67570815	4495	4495	4495	4495	0
83	20240423	190500	67570815	4495	4495	4495	4495	0
84	20240423	190400	67570815	4495	4495	4495	4495	0
85	20240423	190300	67570815	4495	4495	4495	4495	0
86	20240423	190200	67570815	4495	4495	4495	4495	0
87	20240423	190100	67570815	4495	4495	4495	4495	0
88	20240423	190000	67570815	4495	4495	4495	4495	0
89	20240423	185900	67570815	4495	4495	4495	4495	0
90	20240423	185800	67570815	4495	4495	4495	4495	0
91	20240423	185700	67570815	4495	4495	4495	4495	0
92	20240423	185600	67570815	4495	4495	4495	4495	813
93	20240423	185500	67570815	4495	4495	4495	4495	0
94	20240423	185400	67570815	4495	4495	4495	4495	0
95	20240423	185300	67570815	4495	4495	4495	4495	0
96	20240423	185200	67570815	4495	4495	4495	4495	0
97	20240423	185100	67570815	4495	4495	4495	4495	0
98	20240423	185000	67570815	4495	4495	4495	4495	0
99	20240423	184900	67570815	4495	4495	4495	4495	0
100	20240423	184800	67570815	4495	4495	4495	4495	0
101	20240423	184700	67570815	4495	4495	4495	4495	0
102	20240423	184600	67570815	4495	4495	4495	4495	0
103	20240423	184500	67570815	4495	4495	4495	4495	0
104	20240423	184400	67570815	4495	4495	4495	4495	0
105	20240423	184300	67570815	4495	4495	4495	4495	0
106	20240423	184200	67570815	4495	4495	4495	4495	0
107	20240423	184100	67570815	4495	4495	4495	4495	0
108	20240423	184000	67570815	4495	4495	4495	4495	0
109	20240423	183900	67570815	4495	4495	4495	4495	0
110	20240423	183800	67570815	4495	4495	4495	4495	0
111	20240423	183700	67570815	4495	4495	4495	4495	0
112	20240423	183600	67570815	4495	4495	4495	4495	0
113	20240423	183500	67570815	4495	4495	4495	4495	0
114	20240423	183400	67570815	4495	4495	4495	4495	0
115	20240423	183300	67570815	4495	4495	4495	4495	0
116	20240423	183200	67570815	4495	4495	4495	4495	0
117	20240423	183100	67570815	4495	4495	4495	4495	0
118	20240423	183000	67570815	4495	4495	4495	4495	0
119	20240423	182900	67570815	4495	4495	4495	4495	0
120	20240423	182800	67570815	4495	4495	4495	4495	0
121	20240423	182700	67570815	4495	4495	4495	4495	0
122	20240423	182600	67570815	4495	4495	4495	4495	813
123	20240423	182500	67570815	4495	4495	4495	4495	0
124	20240423	182400	67570815	4495	4495	4495	4495	0
125	20240423	182300	67570815	4495	4495	4495	4495	0
126	20240423	182200	67570815	4495	4495	4495	4495	0
127	20240423	182100	67570815	4495	4495	4495	4495	0
128	20240423	182000	67570815	4495	4495	4495	4495	0
129	20240423	181900	67570815	4495	4495	4495	4495	0
130	20240423	181800	67570815	4495	4495	4495	4495	0
131	20240423	181700	67570815	4495	4495	4495	4495	0
132	20240423	181600	67570815	4495	4495	4495	4495	0
133	20240423	181500	67570815	4495	4495	4495	4495	0
134	20240423	181400	67570815	4495	4495	4495	4495	0
135	20240423	181300	67570815	4495	4495	4495	4495	0
136	20240423	181200	67570815	4495	4495	4495	4495	0
137	20240423	181100	67570815	4495	4495	4495	4495	0
138	20240423	181000	67570815	4495	4495	4495	4495	0
139	20240423	180900	67570815	4495	4495	4495	4495	0
140	20240423	180800	67570815	4495	4495	4495	4495	0
141	20240423	180700	67570815	4495	4495	4495	4495	0
142	20240423	180600	67570815	4495	4495	4495	4495	0
143	20240423	180500	67570815	4495	4495	4495	4495	0
144	20240423	180400	67570815	4495	4495	4495	4495	0
145	20240423	180300	67570815	4495	4495	4495	4495	0
146	20240423	180200	67570815	4495	4495	4495	4495	0
147	20240423	180100	67570815	4495	4495	4495	4495	0
148	20240423	180000	67570815	4495	4495	4495	4495	0
149	20240423	175900	67570815	4495	4495	4495	4495	0
150	20240423	175800	67570815	4495	4495	4495	4495	0
151	20240423	175700	67570815	4495	4495	4495	4495	0
152	20240423	175600	67570815	4495	4495	4495	4495	813
153	20240423	175500	67570815	4495	4495	4495	4495	0
154	20240423	175400	67570815	4495	4495	4495	4495	0
155	20240423	175300	67570815	4495	4495	4495	4495	0
156	20240423	175200	67570815	4495	4495	4495	4495	0
157	20240423	175100	67570815	4495	4495	4495	4495	0
158	20240423	175000	67570815	4495	4495	4495	4495	0
159	20240423	174900	67570815	4495	4495	4495	4495	0
160	20240423	174800	67570815	4495	4495	4495	4495	0
161	20240423	174700	67570815	4495	4495	4495	4495	0
162	20240423	174600	67570815	4495	4495	4495	4495	0
163	20240423	174500	67570815	4495	4495	4495	4495	0
164	20240423	174400	67570815	4495	4495	4495	4495	0
165	20240423	174300	67570815	4495	4495	4495	4495	0
166	20240423	174200	67570815	4495	4495	4495	4495	0
167	20240423	174100	67570815	4495	4495	4495	4495	0
168	20240423	174000	67570815	4495	4495	4495	4495	0
169	20240423	173900	67570815	4495	4495	4495	4495	0
170	20240423	173800	67570815	4495	4495	4495	4495	0
171	20240423	173700	67570815	4495	4495	4495	4495	0
172	20240423	173600	67570815	4495	4495	4495	4495	0
173	20240423	173500	67570815	4495	4495	4495	4495	0
174	20240423	173400	67570815	4495	4495	4495	4495	0
175	20240423	173300	67570815	4495	4495	4495	4495	0
176	20240423	173200	67570815	4495	4495	4495	4495	0
177	20240423	173100	67570815	4495	4495	4495	4495	0
178	20240423	173000	67570815	4495	4495	4495	4495	0
179	20240423	172900	67570815	4495	4495	4495	4495	0
180	20240423	172800	67570815	4495	4495	4495	4495	0
181	20240423	172700	67570815	4495	4495	4495	4495	0
182	20240423	172600	67570815	4495	4495	4495	4495	813
183	20240423	172500	67570815	4495	4495	4495	4495	0
184	20240423	172400	67570815	4495	4495	4495	4495	0
185	20240423	172300	67570815	4495	4495	4495	4495	0
186	20240423	172200	67570815	4495	4495	4495	4495	0
187	20240423	172100	67570815	4495	4495	4495	4495	0
188	20240423	172000	67570815	4495	4495	4495	4495	0
189	20240423	171900	67570815	4495	4495	4495	4495	0
190	20240423	171800	67570815	4495	4495	4495	4495	0
191	20240423	171700	67570815	4495	4495	4495	4495	0
192	20240423	171600	67570815	4495	4495	4495	4495	0
193	20240423	171500	67570815	4495	4495	4495	4495	0
194	20240423	171400	67570815	4495	4495	4495	4495	0
195	20240423	171300	67570815	4495	4495	4495	4495	0
196	20240423	171200	67570815	4495	4495	4495	4495	0
197	20240423	171100	67570815	4495	4495	4495	4495	0
198	20240423	171000	67570815	4495	4495	4495	4495	0
199	20240423	170900	67570815	4495	4495	4495	4495	0
200	20240423	170800	67570815	4495	4495	4495	4495	0
201	20240423	170700	67570815	4495	4495	4495	4495	0
202	20240423	170600	67570815	4495	4495	4495	4495	0
203	20240423	170500	67570815	4495	4495	4495	4495	0
204	20240423	170400	67570815	4495	4495	4495	4495	0
205	20240423	170300	67570815	4495	4495	4495	4495	0
206	20240423	170200	67570815	4495	4495	4495	4495	0
207	20240423	170100	67570815	4495	4495	4495	4495	0
208	20240423	170000	67570815	4495	4495	4495	4495	0
209	20240423	165900	67570815	4495	4495	4495	4495	0
210	20240423	165800	67570815	4495	4495	4495	4495	0
211	20240423	165700	67570815	4495	4495	4495	4495	0
212	20240423	165600	67570815	4495	4495	4495	4495	813
213	20240423	165500	67570815	4495	4495	4495	4495	0
214	20240423	165400	67570815	4495	4495	4495	4495	0
215	20240423	165300	67570815	4495	4495	4495	4495	0
216	20240423	165200	67570815	4495	4495	4495	4495	0
217	20240423	165100	67570815	4495	4495	4495	4495	0
218	20240423	165000	67570815	4495	4495	4495	4495	0
219	20240423	164900	67570815	4495	4495	4495	4495	0
220	20240423	164800	67570815	4495	4495	4495	4495	0
221	20240423	164700	67570815	4495	4495	4495	4495	0
222	20240423	164600	67570815	4495	4495	4495	4495	0
223	20240423	164500	67570815	4495	4495	4495	4495	0
224	20240423	164400	67570815	4495	4495	4495	4495	0
225	20240423	164300	67570815	4495	4495	4495	4495	0
226	20240423	164200	67570815	4495	4495	4495	4495	0
227	20240423	164100	67570815	4495	4495	4495	4495	0
228	20240423	164000	67570815	4495	4495	4495	4495	0
229	20240423	163900	67570815	4495	4495	4495	4495	0
230	20240423	163800	67570815	4495	4495	4495	4495	0
231	20240423	163700	67570815	4495	4495	4495	4495	0
232	20240423	163600	67570815	4495	4495	4495	4495	0
233	20240423	163500	67570815	4495	4495	4495	4495	0
234	20240423	163400	67570815	4495	4495	4495	4495	0
235	20240423	163300	67570815	4495	4495	4495	4495	0
236	20240423	163200	67570815	4495	4495	4495	4495	0
237	20240423	163100	67570815	4495	4495	4495	4495	0
238	20240423	163000	67570815	4495	4495	4495	4495	0
239	20240423	162900	67570815	4495	4495	4495	4495	0
240	20240423	162800	67570815	4495	4495	4495	4495	0
241	20240423	162700	67570815	4495	4495	4495	4495	0
242	20240423	162600	67570815	4495	4495	4495	4495	813
243	20240423	162500	67570815	4495	4495	4495	4495	0
244	20240423	162400	67570815	4495	4495	4495	4495	0
245	20240423	162300	67570815	4495	4495	4495	4495	0
246	20240423	162200	67570815	4495	4495	4495	4495	0
247	20240423	162100	67570815	4495	4495	4495	4495	0
248	20240423	162000	67570815	4495	4495	4495	4495	0
249	20240423	161900	67570815	4495	4495	4495	4495	0
250	20240423	161800	67570815	4495	4495	4495	4495	0
251	20240423	161700	67570815	4495	4495	4495	4495	0
252	20240423	161600	67570815	4495	4495	4495	4495	0
253	20240423	161500	67570815	4495	4495	4495	4495	0
254	20240423	161400	67570815	4495	4495	4495	4495	0
255	20240423	161300	67570815	4495	4495	4495	4495	0
256	20240423	161200	67570815	4495	4495	4495	4495	0
257	20240423	161100	67570815	4495	4495	4495	4495	0
258	20240423	161000	67570815	4495	4495	4495	4495	0
259	20240423	160900	67570815	4495	4495	4495	4495	0
260	20240423	160800	67570815	4495	4495	4495	4495	0
261	20240423	160700	67570815	4495	4495	4495	4495	0
262	20240423	160600	67570815	4495	4495	4495	4495	0
263	20240423	160500	67570815	4495	4495	4495	4495	0
264	20240423	160400	67570815	4495	4495	4495	4495	0
265	20240423	160300	67570815	4495	4495	4495	4495	0
266	20240423	160200	67570815	4495	4495	4495	4495	0
267	20240423	160100	67570815	4495	4495	4495	4495	0
268	20240423	160000	67570815	4495	4495	4495	4495	0
269	20240423	155900	67570815	4495	4495	4495	4495	0
270	20240423	155800	67570815	4495	4495	4495	4495	0
271	20240423	155700	67570815	4495	4495	4495	4495	0
272	20240423	155600	67570815	4495	4495	4495	4495	813
273	20240423	155500	67570815	4495	4495	4495	4495	0
274	20240423	155400	67570815	4495	4495	4495	4495	0
275	20240423	155300	67570815	4495	4495	4495	4495	0
276	20240423	155200	67570815	4495	4495	4495	4495	0
277	20240423	155100	67570815	4495	4495	4495	4495	0
278	20240423	155000	67570815	4495	4495	4495	4495	0
279	20240423	154900	67570815	4495	4495	4495	4495	0
280	20240423	154800	67570815	4495	4495	4495	4495	0
281	20240423	154700	67570815	4495	4495	4495	4495	0
282	20240423	154600	67570815	4495	4495	4495	4495	0
283	20240423	154500	67570815	4495	4495	4495	4495	0
284	20240423	154400	67570815	4495	4495	4495	4495	0
285	20240423	154300	67570815	4495	4495	4495	4495	0
286	20240423	154200	67570815	4495	4495	4495	4495	0
287	20240423	154100	67570815	4495	4495	4495	4495	0
288	20240423	154000	67570815	4495	4495	4495	4495	0
289	20240423	153900	67570815	4495	4495	4495	4495	0
290	20240423	153800	67570815	4495	4495	4495	4495	0
291	20240423	153700	67570815	4495	4495	4495	4495	0
292	20240423	153600	67570815	4495	4495	4495	4495	0
293	20240423	153500	67570815	4495	4495	4495	4495	0
294	20240423	153400	67570815	4495	4495	4495	4495	0
295	20240423	153300	67570815	4495	4495	4495	4495	0
296	20240423	153200	67570815	4495	4495	4495	4495	0
297	20240423	153100	67570815	4495	4495	4495	4495	0
298	20240423	153000	67570815	4495	4495	4495	4495	813
299	20240423	152900	63916380	4440	4440	4440	4440	0
300	20240423	152800	63916380	4440	4440	4440	4440	0
301	20240423	152700	63916380	4440	4440	4440	4440	0
302	20240423	152600	63916380	4440	4440	4440	4440	0
303	20240423	152500	63916380	4440	4440	4440	4440	0
304	20240423	152400	63916380	4440	4440	4440	4440	0
305	20240423	152300	63916380	4440	4440	4440	4440	0
306	20240423	152200	63916380	4440	4440	4440	4440	0
307	20240423	152100	63916380	4440	4440	4440	4440	0
308	20240423	152000	63916380	4440	4440	4440	4440	0
309	20240423	151900	63916380	4440	4475	4475	4440	2
310	20240423	151800	63907465	4440	4440	4440	4440	293
311	20240423	151700	62606545	4475	4475	4475	4475	0
312	20240423	151600	62606545	4475	4475	4475	4475	0
313	20240423	151500	62606545	4475	4475	4475	4475	0
314	20240423	151400	62606545	4475	4475	4475	4475	0
315	20240423	151300	62606545	4475	4475	4475	4475	0
316	20240423	151200	62606545	4475	4485	4485	4440	12
317	20240423	151100	62552780	4440	4440	4440	4440	100
318	20240423	151000	62108780	4440	4445	4445	4440	650
319	20240423	150900	59220865	4485	4485	4485	4485	0
320	20240423	150800	59220865	4485	4480	4485	4480	10
321	20240423	150700	59176040	4450	4465	4465	4450	600
322	20240423	150600	56505840	4490	4490	4490	4490	0
323	20240423	150500	56505840	4490	4490	4490	4490	0
324	20240423	150400	56505840	4490	4490	4490	4490	0
325	20240423	150300	56505840	4490	4490	4490	4490	0
326	20240423	150200	56505840	4490	4490	4490	4490	0
327	20240423	150100	56505840	4490	4490	4490	4490	0
328	20240423	150000	56505840	4490	4490	4490	4490	0
329	20240423	145900	56505840	4490	4490	4490	4490	0
330	20240423	145800	56505840	4490	4490	4490	4490	0
331	20240423	145700	56505840	4490	4490	4490	4490	31
332	20240423	145600	56366650	4465	4465	4465	4465	0
333	20240423	145500	56366650	4465	4465	4465	4465	0
334	20240423	145400	56366650	4465	4465	4465	4465	0
335	20240423	145300	56366650	4465	4465	4465	4465	0
336	20240423	145200	56366650	4465	4465	4465	4465	0
337	20240423	145100	56366650	4465	4465	4465	4465	400
338	20240423	145000	54580650	4465	4465	4465	4465	0
339	20240423	144900	54580650	4465	4465	4465	4465	60
340	20240423	144800	54312750	4490	4490	4490	4490	0
341	20240423	144700	54312750	4490	4490	4490	4490	434
342	20240423	144600	52364090	4490	4490	4490	4490	0
343	20240423	144500	52364090	4490	4490	4490	4490	0
344	20240423	144400	52364090	4490	4490	4490	4490	142
345	20240423	144300	51726510	4490	4490	4490	4490	0
346	20240423	144200	51726510	4490	4485	4490	4485	414
347	20240423	144100	49867675	4490	4490	4490	4490	0
348	20240423	144000	49867675	4490	4490	4490	4490	0
349	20240423	143900	49867675	4490	4490	4490	4490	1
350	20240423	143800	49863185	4450	4460	4460	4450	500
351	20240423	143700	47635115	4460	4485	4485	4460	500
352	20240423	143600	45396465	4490	4485	4490	4485	69
353	20240423	143500	45086750	4485	4485	4485	4485	0
354	20240423	143400	45086750	4485	4465	4485	4460	50
355	20240423	143300	44863445	4490	4490	4490	4490	0
356	20240423	143200	44863445	4490	4490	4490	4490	0
357	20240423	143100	44863445	4490	4490	4490	4490	356
358	20240423	143000	43265005	4490	4490	4490	4490	0
359	20240423	142900	43265005	4490	4490	4490	4490	0
360	20240423	142800	43265005	4490	4490	4490	4490	89
361	20240423	142700	42865395	4490	4490	4490	4490	0
362	20240423	142600	42865395	4490	4490	4490	4490	441
363	20240423	142500	40885305	4490	4490	4490	4490	0
364	20240423	142400	40885305	4490	4490	4490	4490	0
365	20240423	142300	40885305	4490	4490	4490	4490	258
366	20240423	142200	39726885	4490	4490	4490	4490	6
367	20240423	142100	39699945	4490	4490	4490	4490	98
368	20240423	142000	39259925	4490	4490	4490	4490	0
369	20240423	141900	39259925	4490	4490	4490	4490	87
370	20240423	141800	38869295	4490	4490	4490	4490	66
371	20240423	141700	38572955	4490	4490	4490	4490	0
372	20240423	141600	38572955	4490	4490	4490	4490	4
373	20240423	141500	38554995	4495	4495	4495	4495	151
374	20240423	141400	37876250	4495	4495	4495	4495	0
375	20240423	141300	37876250	4495	4495	4495	4495	244
376	20240423	141200	36779470	4495	4495	4495	4495	0
377	20240423	141100	36779470	4495	4495	4495	4495	0
378	20240423	141000	36779470	4495	4495	4495	4495	381
379	20240423	140900	35066875	4495	4495	4495	4495	0
380	20240423	140800	35066875	4495	4495	4495	4495	0
381	20240423	140700	35066875	4495	4495	4495	4495	249
382	20240423	140600	33947620	4495	4495	4495	4495	0
383	20240423	140500	33947620	4495	4495	4495	4495	146
384	20240423	140400	33291350	4495	4495	4495	4495	0
385	20240423	140300	33291350	4495	4495	4495	4495	0
386	20240423	140200	33291350	4495	4495	4495	4495	135
387	20240423	140100	32684525	4495	4495	4495	4495	0
388	20240423	140000	32684525	4495	4490	4495	4490	236
389	20240423	135900	31623855	4495	4495	4495	4495	0
390	20240423	135800	31623855	4495	4490	4495	4490	40
391	20240423	135700	31444205	4500	4500	4500	4500	0
392	20240423	135600	31444205	4500	4500	4500	4500	0
393	20240423	135500	31444205	4500	4500	4500	4500	0
394	20240423	135400	31444205	4500	4500	4500	4500	0
395	20240423	135300	31444205	4500	4500	4500	4500	0
396	20240423	135200	31444205	4500	4500	4500	4500	0
397	20240423	135100	31444205	4500	4500	4500	4500	0
398	20240423	135000	31444205	4500	4500	4500	4500	0
399	20240423	134900	31444205	4500	4500	4500	4500	0
400	20240423	134800	31444205	4500	4500	4500	4500	0
401	20240423	134700	31444205	4500	4500	4500	4500	0
402	20240423	134600	31444205	4500	4500	4500	4500	121
403	20240423	134500	30899705	4500	4500	4500	4500	0
404	20240423	134400	30899705	4500	4500	4500	4500	0
405	20240423	134300	30899705	4500	4500	4500	4500	0
406	20240423	134200	30899705	4500	4500	4500	4500	0
407	20240423	134100	30899705	4500	4500	4500	4500	0
408	20240423	134000	30899705	4500	4500	4500	4500	0
409	20240423	133900	30899705	4500	4500	4500	4500	0
410	20240423	133800	30899705	4500	4500	4500	4500	0
411	20240423	133700	30899705	4500	4500	4500	4500	0
412	20240423	133600	30899705	4500	4500	4500	4500	0
413	20240423	133500	30899705	4500	4500	4500	4500	0
414	20240423	133400	30899705	4500	4500	4500	4500	0
415	20240423	133300	30899705	4500	4500	4500	4500	0
416	20240423	133200	30899705	4500	4500	4500	4500	0
417	20240423	133100	30899705	4500	4500	4500	4500	0
418	20240423	133000	30899705	4500	4500	4500	4500	0
419	20240423	132900	30899705	4500	4500	4500	4500	0
420	20240423	132800	30899705	4500	4500	4500	4500	0
421	20240423	132700	30899705	4500	4500	4500	4500	0
422	20240423	132600	30899705	4500	4500	4500	4500	0
423	20240423	132500	30899705	4500	4500	4500	4500	0
424	20240423	132400	30899705	4500	4500	4500	4500	0
425	20240423	132300	30899705	4500	4500	4500	4500	0
426	20240423	132200	30899705	4500	4500	4500	4500	0
427	20240423	132100	30899705	4500	4500	4500	4500	0
428	20240423	132000	30899705	4500	4500	4500	4500	0
429	20240423	131900	30899705	4500	4500	4500	4500	0
430	20240423	131800	30899705	4500	4500	4500	4500	0
431	20240423	131700	30899705	4500	4500	4500	4500	0
432	20240423	131600	30899705	4500	4500	4500	4500	0
433	20240423	131500	30899705	4500	4500	4500	4500	0
434	20240423	131400	30899705	4500	4500	4500	4500	0
435	20240423	131300	30899705	4500	4500	4500	4500	0
436	20240423	131200	30899705	4500	4500	4500	4500	0
437	20240423	131100	30899705	4500	4500	4500	4500	0
438	20240423	131000	30899705	4500	4500	4500	4500	0
439	20240423	130900	30899705	4500	4500	4500	4500	0
440	20240423	130800	30899705	4500	4500	4500	4500	0
441	20240423	130700	30899705	4500	4500	4500	4500	0
442	20240423	130600	30899705	4500	4500	4500	4500	0
443	20240423	130500	30899705	4500	4470	4500	4470	415
444	20240423	130400	29044625	4470	4470	4470	4470	0
445	20240423	130300	29044625	4470	4470	4470	4470	0
446	20240423	130200	29044625	4470	4470	4470	4470	0
447	20240423	130100	29044625	4470	4470	4470	4470	0
448	20240423	130000	29044625	4470	4470	4470	4470	0
449	20240423	125900	29044625	4470	4470	4470	4470	0
450	20240423	125800	29044625	4470	4470	4470	4470	0
451	20240423	125700	29044625	4470	4470	4470	4470	0
452	20240423	125600	29044625	4470	4470	4470	4470	0
453	20240423	125500	29044625	4470	4470	4470	4470	0
454	20240423	125400	29044625	4470	4470	4470	4470	0
455	20240423	125300	29044625	4470	4470	4470	4470	0
456	20240423	125200	29044625	4470	4470	4470	4470	0
457	20240423	125100	29044625	4470	4470	4470	4470	0
458	20240423	125000	29044625	4470	4470	4470	4470	0
459	20240423	124900	29044625	4470	4470	4470	4470	0
460	20240423	124800	29044625	4470	4470	4470	4470	0
461	20240423	124700	29044625	4470	4470	4470	4470	0
462	20240423	124600	29044625	4470	4470	4470	4470	0
463	20240423	124500	29044625	4470	4470	4470	4470	0
464	20240423	124400	29044625	4470	4470	4470	4470	0
465	20240423	124300	29044625	4470	4470	4470	4470	0
466	20240423	124200	29044625	4470	4470	4470	4470	0
467	20240423	124100	29044625	4470	4470	4470	4470	0
468	20240423	124000	29044625	4470	4470	4470	4470	0
469	20240423	123900	29044625	4470	4470	4470	4470	0
470	20240423	123800	29044625	4470	4470	4470	4470	0
471	20240423	123700	29044625	4470	4470	4470	4470	0
472	20240423	123600	29044625	4470	4470	4470	4470	0
473	20240423	123500	29044625	4470	4470	4470	4470	0
474	20240423	123400	29044625	4470	4470	4470	4470	0
475	20240423	123300	29044625	4470	4470	4470	4470	0
476	20240423	123200	29044625	4470	4470	4470	4470	0
477	20240423	123100	29044625	4470	4470	4470	4470	0
478	20240423	123000	29044625	4470	4470	4470	4470	0
479	20240423	122900	29044625	4470	4470	4470	4470	0
480	20240423	122800	29044625	4470	4470	4470	4470	0
481	20240423	122700	29044625	4470	4470	4470	4470	0
482	20240423	122600	29044625	4470	4470	4470	4470	0
483	20240423	122500	29044625	4470	4470	4470	4470	0
484	20240423	122400	29044625	4470	4470	4470	4470	0
485	20240423	122300	29044625	4470	4470	4470	4470	0
486	20240423	122200	29044625	4470	4470	4470	4470	97
487	20240423	122100	28611035	4470	4470	4470	4470	540
488	20240423	122000	26197235	4470	4470	4470	4470	0
489	20240423	121900	26197235	4470	4470	4470	4470	0
490	20240423	121800	26197235	4470	4470	4470	4470	0
491	20240423	121700	26197235	4470	4470	4470	4470	0
492	20240423	121600	26197235	4470	4470	4470	4470	0
493	20240423	121500	26197235	4470	4470	4470	4470	0
494	20240423	121400	26197235	4470	4470	4470	4470	0
495	20240423	121300	26197235	4470	4470	4470	4470	0
496	20240423	121200	26197235	4470	4470	4470	4470	0
497	20240423	121100	26197235	4470	4470	4470	4470	43
498	20240423	121000	26005025	4470	4470	4470	4470	0
499	20240423	120900	26005025	4470	4470	4470	4470	0
500	20240423	120800	26005025	4470	4470	4470	4470	0
501	20240423	120700	26005025	4470	4470	4470	4470	0
502	20240423	120600	26005025	4470	4470	4470	4470	31
503	20240423	120500	25866455	4470	4470	4470	4470	0
504	20240423	120400	25866455	4470	4470	4470	4470	0
505	20240423	120300	25866455	4470	4470	4470	4470	0
506	20240423	120200	25866455	4470	4470	4470	4470	0
507	20240423	120100	25866455	4470	4470	4470	4470	0
508	20240423	120000	25866455	4470	4470	4470	4470	0
509	20240423	115900	25866455	4470	4470	4470	4470	0
510	20240423	115800	25866455	4470	4470	4470	4470	0
511	20240423	115700	25866455	4470	4470	4470	4470	0
512	20240423	115600	25866455	4470	4470	4470	4470	0
513	20240423	115500	25866455	4470	4470	4470	4470	0
514	20240423	115400	25866455	4470	4470	4470	4470	0
515	20240423	115300	25866455	4470	4470	4470	4470	0
516	20240423	115200	25866455	4470	4470	4470	4470	0
517	20240423	115100	25866455	4470	4470	4470	4470	0
518	20240423	115000	25866455	4470	4470	4470	4470	0
519	20240423	114900	25866455	4470	4470	4470	4470	0
520	20240423	114800	25866455	4470	4470	4470	4470	0
521	20240423	114700	25866455	4470	4470	4470	4470	0
522	20240423	114600	25866455	4470	4470	4470	4470	0
523	20240423	114500	25866455	4470	4470	4470	4470	0
524	20240423	114400	25866455	4470	4470	4470	4470	0
525	20240423	114300	25866455	4470	4470	4470	4470	0
526	20240423	114200	25866455	4470	4470	4470	4470	0
527	20240423	114100	25866455	4470	4470	4470	4470	0
528	20240423	114000	25866455	4470	4470	4470	4470	0
529	20240423	113900	25866455	4470	4470	4470	4470	0
530	20240423	113800	25866455	4470	4470	4470	4470	0
531	20240423	113700	25866455	4470	4470	4470	4470	0
532	20240423	113600	25866455	4470	4470	4470	4470	0
533	20240423	113500	25866455	4470	4470	4470	4470	0
534	20240423	113400	25866455	4470	4460	4470	4460	100
535	20240423	113300	25420250	4445	4445	4445	4445	0
536	20240423	113200	25420250	4445	4445	4445	4445	0
537	20240423	113100	25420250	4445	4445	4445	4445	0
538	20240423	113000	25420250	4445	4445	4445	4445	0
539	20240423	112900	25420250	4445	4445	4445	4445	0
540	20240423	112800	25420250	4445	4445	4445	4445	0
541	20240423	112700	25420250	4445	4445	4445	4445	0
542	20240423	112600	25420250	4445	4445	4445	4445	0
543	20240423	112500	25420250	4445	4445	4445	4445	0
544	20240423	112400	25420250	4445	4445	4445	4445	0
545	20240423	112300	25420250	4445	4445	4445	4445	0
546	20240423	112200	25420250	4445	4445	4445	4445	0
547	20240423	112100	25420250	4445	4445	4445	4445	0
548	20240423	112000	25420250	4445	4445	4445	4445	0
549	20240423	111900	25420250	4445	4445	4445	4445	0
550	20240423	111800	25420250	4445	4445	4445	4445	0
551	20240423	111700	25420250	4445	4445	4445	4445	0
552	20240423	111600	25420250	4445	4445	4445	4445	0
553	20240423	111500	25420250	4445	4445	4445	4445	20
554	20240423	111400	25331350	4445	4445	4445	4445	0
555	20240423	111300	25331350	4445	4445	4445	4445	0
556	20240423	111200	25331350	4445	4445	4445	4445	0
557	20240423	111100	25331350	4445	4445	4445	4445	0
558	20240423	111000	25331350	4445	4445	4445	4445	0
559	20240423	110900	25331350	4445	4445	4445	4445	0
560	20240423	110800	25331350	4445	4445	4445	4445	0
561	20240423	110700	25331350	4445	4445	4445	4445	0
562	20240423	110600	25331350	4445	4445	4445	4445	0
563	20240423	110500	25331350	4445	4445	4445	4445	0
564	20240423	110400	25331350	4445	4445	4445	4445	0
565	20240423	110300	25331350	4445	4445	4445	4445	0
566	20240423	110200	25331350	4445	4445	4445	4445	0
567	20240423	110100	25331350	4445	4445	4445	4445	0
568	20240423	110000	25331350	4445	4445	4445	4445	0
569	20240423	105900	25331350	4445	4445	4445	4445	0
570	20240423	105800	25331350	4445	4445	4445	4445	0
571	20240423	105700	25331350	4445	4445	4445	4445	0
572	20240423	105600	25331350	4445	4445	4445	4445	0
573	20240423	105500	25331350	4445	4445	4445	4445	0
574	20240423	105400	25331350	4445	4445	4445	4445	0
575	20240423	105300	25331350	4445	4445	4445	4445	24
576	20240423	105200	25224670	4460	4460	4460	4460	0
577	20240423	105100	25224670	4460	4460	4460	4460	0
578	20240423	105000	25224670	4460	4460	4460	4460	0
579	20240423	104900	25224670	4460	4460	4460	4460	1
580	20240423	104800	25220210	4460	4460	4460	4460	0
581	20240423	104700	25220210	4460	4460	4460	4460	0
582	20240423	104600	25220210	4460	4460	4460	4460	10
583	20240423	104500	25175610	4445	4445	4445	4445	0
584	20240423	104400	25175610	4445	4445	4445	4445	0
585	20240423	104300	25175610	4445	4445	4445	4445	0
586	20240423	104200	25175610	4445	4445	4445	4445	0
587	20240423	104100	25175610	4445	4445	4445	4445	0
588	20240423	104000	25175610	4445	4445	4445	4445	0
589	20240423	103900	25175610	4445	4445	4445	4445	0
590	20240423	103800	25175610	4445	4445	4445	4445	0
591	20240423	103700	25175610	4445	4445	4445	4445	0
592	20240423	103600	25175610	4445	4445	4445	4445	0
593	20240423	103500	25175610	4445	4445	4445	4445	0
594	20240423	103400	25175610	4445	4445	4445	4445	0
595	20240423	103300	25175610	4445	4445	4445	4445	0
596	20240423	103200	25175610	4445	4445	4445	4445	0
597	20240423	103100	25175610	4445	4445	4445	4445	0
598	20240423	103000	25175610	4445	4445	4445	4445	1402
599	20240423	102900	18943720	4445	4445	4445	4445	0
600	20240423	102800	18943720	4445	4445	4445	4440	10
601	20240423	102700	18899275	4445	4445	4445	4445	0
602	20240423	102600	18899275	4445	4445	4445	4445	0
603	20240423	102500	18899275	4445	4445	4445	4445	0
604	20240423	102400	18899275	4445	4445	4445	4445	0
605	20240423	102300	18899275	4445	4445	4445	4445	0
606	20240423	102200	18899275	4445	4445	4445	4445	0
607	20240423	102100	18899275	4445	4445	4445	4445	0
608	20240423	102000	18899275	4445	4445	4445	4445	5
609	20240423	101900	18877050	4445	4445	4445	4445	5
610	20240423	101800	18854825	4445	4445	4445	4445	0
611	20240423	101700	18854825	4445	4445	4445	4445	0
612	20240423	101600	18854825	4445	4445	4445	4445	31
613	20240423	101500	18717030	4445	4445	4445	4445	457
614	20240423	101400	16685665	4445	4445	4445	4445	0
615	20240423	101300	16685665	4445	4445	4445	4445	40
616	20240423	101200	16507865	4445	4445	4445	4445	1051
617	20240423	101100	11836170	4445	4450	4450	4445	687
618	20240423	101000	8779165	4460	4460	4460	4460	0
619	20240423	100900	8779165	4460	4460	4460	4460	0
620	20240423	100800	8779165	4460	4460	4460	4460	0
621	20240423	100700	8779165	4460	4460	4460	4460	0
622	20240423	100600	8779165	4460	4460	4460	4460	36
623	20240423	100500	8618605	4490	4490	4490	4490	0
624	20240423	100400	8618605	4490	4490	4490	4490	0
625	20240423	100300	8618605	4490	4490	4490	4490	0
626	20240423	100200	8618605	4490	4490	4490	4490	0
627	20240423	100100	8618605	4490	4490	4490	4490	0
628	20240423	100000	8618605	4490	4490	4490	4490	0
629	20240423	095900	8618605	4490	4490	4490	4490	0
630	20240423	095800	8618605	4490	4490	4490	4490	0
631	20240423	095700	8618605	4490	4490	4490	4490	0
632	20240423	095600	8618605	4490	4490	4490	4490	0
633	20240423	095500	8618605	4490	4490	4490	4490	1
634	20240423	095400	8614115	4460	4460	4460	4460	0
635	20240423	095300	8614115	4460	4460	4460	4460	0
636	20240423	095200	8614115	4460	4460	4460	4460	0
637	20240423	095100	8614115	4460	4460	4460	4460	0
638	20240423	095000	8614115	4460	4470	4470	4450	601
639	20240423	094900	5936955	4495	4495	4495	4495	0
640	20240423	094800	5936955	4495	4495	4495	4495	0
641	20240423	094700	5936955	4495	4495	4495	4495	0
642	20240423	094600	5936955	4495	4495	4495	4495	0
643	20240423	094500	5936955	4495	4495	4495	4495	0
644	20240423	094400	5936955	4495	4495	4495	4495	0
645	20240423	094300	5936955	4495	4495	4495	4495	0
646	20240423	094200	5936955	4495	4495	4495	4495	0
647	20240423	094100	5936955	4495	4495	4495	4495	0
648	20240423	094000	5936955	4495	4495	4495	4495	0
649	20240423	093900	5936955	4495	4495	4495	4495	0
650	20240423	093800	5936955	4495	4495	4495	4495	6
651	20240423	093700	5909985	4450	4450	4450	4450	0
652	20240423	093600	5909985	4450	4450	4450	4450	0
653	20240423	093500	5909985	4450	4470	4470	4450	830
654	20240423	093400	2206860	4475	4475	4475	4475	51
655	20240423	093300	1978635	4470	4470	4470	4470	0
656	20240423	093200	1978635	4470	4470	4470	4470	0
657	20240423	093100	1978635	4470	4470	4470	4470	0
658	20240423	093000	1978635	4470	4470	4470	4470	0
659	20240423	092900	1978635	4470	4470	4470	4470	0
660	20240423	092800	1978635	4470	4470	4470	4470	0
661	20240423	092700	1978635	4470	4470	4470	4470	0
662	20240423	092600	1978635	4470	4470	4470	4470	0
663	20240423	092500	1978635	4470	4470	4470	4470	0
664	20240423	092400	1978635	4470	4470	4470	4470	0
665	20240423	092300	1978635	4470	4470	4470	4470	0
666	20240423	092200	1978635	4470	4470	4470	4470	0
667	20240423	092100	1978635	4470	4475	4475	4470	7
668	20240423	092000	1947340	4470	4470	4470	4470	7
669	20240423	091900	1916050	4470	4470	4470	4470	0
670	20240423	091800	1916050	4470	4470	4470	4470	0
671	20240423	091700	1916050	4470	4470	4470	4470	0
672	20240423	091600	1916050	4470	4470	4470	4470	0
673	20240423	091500	1916050	4470	4470	4470	4470	0
674	20240423	091400	1916050	4470	4470	4470	4470	0
675	20240423	091300	1916050	4470	4505	4505	4470	12
676	20240423	091200	1862060	4470	4470	4470	4470	0
677	20240423	091100	1862060	4470	4470	4470	4470	0
678	20240423	091000	1862060	4470	4470	4470	4470	0
679	20240423	090900	1862060	4470	4470	4470	4470	0
680	20240423	090800	1862060	4470	4470	4470	4470	1
681	20240423	090700	1857590	4470	4470	4470	4470	0
682	20240423	090600	1857590	4470	4470	4470	4470	193
683	20240423	090500	994880	4470	4490	4490	4470	51
684	20240423	090400	766870	4495	4495	4495	4495	0
685	20240423	090300	766870	4495	4495	4495	4495	100
686	20240423	090200	317370	4470	4470	4470	4470	0
687	20240423	090100	317370	4470	4470	4470	4470	0
688	20240423	090000	317370	4470	4470	4470	4470	71