KissMeData/155660/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	202700	15160700	4155	4155	4155	4155	106
3	20240424	202600	15160700	4155	4155	4155	4155	0
4	20240424	202500	15160700	4155	4155	4155	4155	0
5	20240424	202400	15160700	4155	4155	4155	4155	0
6	20240424	202300	15160700	4155	4155	4155	4155	0
7	20240424	202200	15160700	4155	4155	4155	4155	0
8	20240424	202100	15160700	4155	4155	4155	4155	0
9	20240424	202000	15160700	4155	4155	4155	4155	0
10	20240424	201900	15160700	4155	4155	4155	4155	0
11	20240424	201800	15160700	4155	4155	4155	4155	0
12	20240424	201700	15160700	4155	4155	4155	4155	0
13	20240424	201600	15160700	4155	4155	4155	4155	0
14	20240424	201500	15160700	4155	4155	4155	4155	0
15	20240424	201400	15160700	4155	4155	4155	4155	0
16	20240424	201300	15160700	4155	4155	4155	4155	0
17	20240424	201200	15160700	4155	4155	4155	4155	0
18	20240424	201100	15160700	4155	4155	4155	4155	0
19	20240424	201000	15160700	4155	4155	4155	4155	0
20	20240424	200900	15160700	4155	4155	4155	4155	0
21	20240424	200800	15160700	4155	4155	4155	4155	0
22	20240424	200700	15160700	4155	4155	4155	4155	0
23	20240424	200600	15160700	4155	4155	4155	4155	0
24	20240424	200500	15160700	4155	4155	4155	4155	0
25	20240424	200400	15160700	4155	4155	4155	4155	0
26	20240424	200300	15160700	4155	4155	4155	4155	0
27	20240424	200200	15160700	4155	4155	4155	4155	0
28	20240424	200100	15160700	4155	4155	4155	4155	0
29	20240424	200000	15160700	4155	4155	4155	4155	0
30	20240424	195900	15160700	4155	4155	4155	4155	0
31	20240424	195800	15160700	4155	4155	4155	4155	0
32	20240424	195700	15160700	4155	4155	4155	4155	106
33	20240424	195600	15160700	4155	4155	4155	4155	0
34	20240424	195500	15160700	4155	4155	4155	4155	0
35	20240424	195400	15160700	4155	4155	4155	4155	0
36	20240424	195300	15160700	4155	4155	4155	4155	0
37	20240424	195200	15160700	4155	4155	4155	4155	0
38	20240424	195100	15160700	4155	4155	4155	4155	0
39	20240424	195000	15160700	4155	4155	4155	4155	0
40	20240424	194900	15160700	4155	4155	4155	4155	0
41	20240424	194800	15160700	4155	4155	4155	4155	0
42	20240424	194700	15160700	4155	4155	4155	4155	0
43	20240424	194600	15160700	4155	4155	4155	4155	0
44	20240424	194500	15160700	4155	4155	4155	4155	0
45	20240424	194400	15160700	4155	4155	4155	4155	0
46	20240424	194300	15160700	4155	4155	4155	4155	0
47	20240424	194200	15160700	4155	4155	4155	4155	0
48	20240424	194100	15160700	4155	4155	4155	4155	0
49	20240424	194000	15160700	4155	4155	4155	4155	0
50	20240424	193900	15160700	4155	4155	4155	4155	0
51	20240424	193800	15160700	4155	4155	4155	4155	0
52	20240424	193700	15160700	4155	4155	4155	4155	0
53	20240424	193600	15160700	4155	4155	4155	4155	0
54	20240424	193500	15160700	4155	4155	4155	4155	0
55	20240424	193400	15160700	4155	4155	4155	4155	0
56	20240424	193300	15160700	4155	4155	4155	4155	0
57	20240424	193200	15160700	4155	4155	4155	4155	0
58	20240424	193100	15160700	4155	4155	4155	4155	0
59	20240424	193000	15160700	4155	4155	4155	4155	0
60	20240424	192900	15160700	4155	4155	4155	4155	0
61	20240424	192800	15160700	4155	4155	4155	4155	0
62	20240424	192700	15160700	4155	4155	4155	4155	106
63	20240424	192600	15160700	4155	4155	4155	4155	0
64	20240424	192500	15160700	4155	4155	4155	4155	0
65	20240424	192400	15160700	4155	4155	4155	4155	0
66	20240424	192300	15160700	4155	4155	4155	4155	0
67	20240424	192200	15160700	4155	4155	4155	4155	0
68	20240424	192100	15160700	4155	4155	4155	4155	0
69	20240424	192000	15160700	4155	4155	4155	4155	0
70	20240424	191900	15160700	4155	4155	4155	4155	0
71	20240424	191800	15160700	4155	4155	4155	4155	0
72	20240424	191700	15160700	4155	4155	4155	4155	0
73	20240424	191600	15160700	4155	4155	4155	4155	0
74	20240424	191500	15160700	4155	4155	4155	4155	0
75	20240424	191400	15160700	4155	4155	4155	4155	0
76	20240424	191300	15160700	4155	4155	4155	4155	0
77	20240424	191200	15160700	4155	4155	4155	4155	0
78	20240424	191100	15160700	4155	4155	4155	4155	0
79	20240424	191000	15160700	4155	4155	4155	4155	0
80	20240424	190900	15160700	4155	4155	4155	4155	0
81	20240424	190800	15160700	4155	4155	4155	4155	0
82	20240424	190700	15160700	4155	4155	4155	4155	0
83	20240424	190600	15160700	4155	4155	4155	4155	0
84	20240424	190500	15160700	4155	4155	4155	4155	0
85	20240424	190400	15160700	4155	4155	4155	4155	0
86	20240424	190300	15160700	4155	4155	4155	4155	0
87	20240424	190200	15160700	4155	4155	4155	4155	0
88	20240424	190100	15160700	4155	4155	4155	4155	0
89	20240424	190000	15160700	4155	4155	4155	4155	0
90	20240424	185900	15160700	4155	4155	4155	4155	0
91	20240424	185800	15160700	4155	4155	4155	4155	0
92	20240424	185700	15160700	4155	4155	4155	4155	106
93	20240424	185600	15160700	4155	4155	4155	4155	0
94	20240424	185500	15160700	4155	4155	4155	4155	0
95	20240424	185400	15160700	4155	4155	4155	4155	0
96	20240424	185300	15160700	4155	4155	4155	4155	0
97	20240424	185200	15160700	4155	4155	4155	4155	0
98	20240424	185100	15160700	4155	4155	4155	4155	0
99	20240424	185000	15160700	4155	4155	4155	4155	0
100	20240424	184900	15160700	4155	4155	4155	4155	0
101	20240424	184800	15160700	4155	4155	4155	4155	0
102	20240424	184700	15160700	4155	4155	4155	4155	0
103	20240424	184600	15160700	4155	4155	4155	4155	0
104	20240424	184500	15160700	4155	4155	4155	4155	0
105	20240424	184400	15160700	4155	4155	4155	4155	0
106	20240424	184300	15160700	4155	4155	4155	4155	0
107	20240424	184200	15160700	4155	4155	4155	4155	0
108	20240424	184100	15160700	4155	4155	4155	4155	0
109	20240424	184000	15160700	4155	4155	4155	4155	0
110	20240424	183900	15160700	4155	4155	4155	4155	0
111	20240424	183800	15160700	4155	4155	4155	4155	0
112	20240424	183700	15160700	4155	4155	4155	4155	0
113	20240424	183600	15160700	4155	4155	4155	4155	0
114	20240424	183500	15160700	4155	4155	4155	4155	0
115	20240424	183400	15160700	4155	4155	4155	4155	0
116	20240424	183300	15160700	4155	4155	4155	4155	0
117	20240424	183200	15160700	4155	4155	4155	4155	0
118	20240424	183100	15160700	4155	4155	4155	4155	0
119	20240424	183000	15160700	4155	4155	4155	4155	0
120	20240424	182900	15160700	4155	4155	4155	4155	0
121	20240424	182800	15160700	4155	4155	4155	4155	0
122	20240424	182700	15160700	4155	4155	4155	4155	106
123	20240424	182600	15160700	4155	4155	4155	4155	0
124	20240424	182500	15160700	4155	4155	4155	4155	0
125	20240424	182400	15160700	4155	4155	4155	4155	0
126	20240424	182300	15160700	4155	4155	4155	4155	0
127	20240424	182200	15160700	4155	4155	4155	4155	0
128	20240424	182100	15160700	4155	4155	4155	4155	0
129	20240424	182000	15160700	4155	4155	4155	4155	0
130	20240424	181900	15160700	4155	4155	4155	4155	0
131	20240424	181800	15160700	4155	4155	4155	4155	0
132	20240424	181700	15160700	4155	4155	4155	4155	0
133	20240424	181600	15160700	4155	4155	4155	4155	0
134	20240424	181500	15160700	4155	4155	4155	4155	0
135	20240424	181400	15160700	4155	4155	4155	4155	0
136	20240424	181300	15160700	4155	4155	4155	4155	0
137	20240424	181200	15160700	4155	4155	4155	4155	0
138	20240424	181100	15160700	4155	4155	4155	4155	0
139	20240424	181000	15160700	4155	4155	4155	4155	0
140	20240424	180900	15160700	4155	4155	4155	4155	0
141	20240424	180800	15160700	4155	4155	4155	4155	0
142	20240424	180700	15160700	4155	4155	4155	4155	0
143	20240424	180600	15160700	4155	4155	4155	4155	0
144	20240424	180500	15160700	4155	4155	4155	4155	0
145	20240424	180400	15160700	4155	4155	4155	4155	0
146	20240424	180300	15160700	4155	4155	4155	4155	0
147	20240424	180200	15160700	4155	4155	4155	4155	0
148	20240424	180100	15160700	4155	4155	4155	4155	0
149	20240424	180000	15160700	4155	4155	4155	4155	0
150	20240424	175900	15160700	4155	4155	4155	4155	0
151	20240424	175800	15160700	4155	4155	4155	4155	0
152	20240424	175700	15160700	4155	4155	4155	4155	106
153	20240424	175600	15160700	4155	4155	4155	4155	0
154	20240424	175500	15160700	4155	4155	4155	4155	0
155	20240424	175400	15160700	4155	4155	4155	4155	0
156	20240424	175300	15160700	4155	4155	4155	4155	0
157	20240424	175200	15160700	4155	4155	4155	4155	0
158	20240424	175100	15160700	4155	4155	4155	4155	0
159	20240424	175000	15160700	4155	4155	4155	4155	0
160	20240424	174900	15160700	4155	4155	4155	4155	0
161	20240424	174800	15160700	4155	4155	4155	4155	0
162	20240424	174700	15160700	4155	4155	4155	4155	0
163	20240424	174600	15160700	4155	4155	4155	4155	0
164	20240424	174500	15160700	4155	4155	4155	4155	0
165	20240424	174400	15160700	4155	4155	4155	4155	0
166	20240424	174300	15160700	4155	4155	4155	4155	0
167	20240424	174200	15160700	4155	4155	4155	4155	0
168	20240424	174100	15160700	4155	4155	4155	4155	0
169	20240424	174000	15160700	4155	4155	4155	4155	0
170	20240424	173900	15160700	4155	4155	4155	4155	0
171	20240424	173800	15160700	4155	4155	4155	4155	0
172	20240424	173700	15160700	4155	4155	4155	4155	0
173	20240424	173600	15160700	4155	4155	4155	4155	0
174	20240424	173500	15160700	4155	4155	4155	4155	0
175	20240424	173400	15160700	4155	4155	4155	4155	0
176	20240424	173300	15160700	4155	4155	4155	4155	0
177	20240424	173200	15160700	4155	4155	4155	4155	0
178	20240424	173100	15160700	4155	4155	4155	4155	0
179	20240424	173000	15160700	4155	4155	4155	4155	0
180	20240424	172900	15160700	4155	4155	4155	4155	0
181	20240424	172800	15160700	4155	4155	4155	4155	0
182	20240424	172700	15160700	4155	4155	4155	4155	106
183	20240424	172600	15160700	4155	4155	4155	4155	0
184	20240424	172500	15160700	4155	4155	4155	4155	0
185	20240424	172400	15160700	4155	4155	4155	4155	0
186	20240424	172300	15160700	4155	4155	4155	4155	0
187	20240424	172200	15160700	4155	4155	4155	4155	0
188	20240424	172100	15160700	4155	4155	4155	4155	0
189	20240424	172000	15160700	4155	4155	4155	4155	0
190	20240424	171900	15160700	4155	4155	4155	4155	0
191	20240424	171800	15160700	4155	4155	4155	4155	0
192	20240424	171700	15160700	4155	4155	4155	4155	0
193	20240424	171600	15160700	4155	4155	4155	4155	0
194	20240424	171500	15160700	4155	4155	4155	4155	0
195	20240424	171400	15160700	4155	4155	4155	4155	0
196	20240424	171300	15160700	4155	4155	4155	4155	0
197	20240424	171200	15160700	4155	4155	4155	4155	0
198	20240424	171100	15160700	4155	4155	4155	4155	0
199	20240424	171000	15160700	4155	4155	4155	4155	0
200	20240424	170900	15160700	4155	4155	4155	4155	0
201	20240424	170800	15160700	4155	4155	4155	4155	0
202	20240424	170700	15160700	4155	4155	4155	4155	0
203	20240424	170600	15160700	4155	4155	4155	4155	0
204	20240424	170500	15160700	4155	4155	4155	4155	0
205	20240424	170400	15160700	4155	4155	4155	4155	0
206	20240424	170300	15160700	4155	4155	4155	4155	0
207	20240424	170200	15160700	4155	4155	4155	4155	0
208	20240424	170100	15160700	4155	4155	4155	4155	0
209	20240424	170000	15160700	4155	4155	4155	4155	0
210	20240424	165900	15160700	4155	4155	4155	4155	0
211	20240424	165800	15160700	4155	4155	4155	4155	0
212	20240424	165700	15160700	4155	4155	4155	4155	106
213	20240424	165600	15160700	4155	4155	4155	4155	0
214	20240424	165500	15160700	4155	4155	4155	4155	0
215	20240424	165400	15160700	4155	4155	4155	4155	0
216	20240424	165300	15160700	4155	4155	4155	4155	0
217	20240424	165200	15160700	4155	4155	4155	4155	0
218	20240424	165100	15160700	4155	4155	4155	4155	0
219	20240424	165000	15160700	4155	4155	4155	4155	0
220	20240424	164900	15160700	4155	4155	4155	4155	0
221	20240424	164800	15160700	4155	4155	4155	4155	0
222	20240424	164700	15160700	4155	4155	4155	4155	0
223	20240424	164600	15160700	4155	4155	4155	4155	0
224	20240424	164500	15160700	4155	4155	4155	4155	0
225	20240424	164400	15160700	4155	4155	4155	4155	0
226	20240424	164300	15160700	4155	4155	4155	4155	0
227	20240424	164200	15160700	4155	4155	4155	4155	0
228	20240424	164100	15160700	4155	4155	4155	4155	0
229	20240424	164000	15160700	4155	4155	4155	4155	0
230	20240424	163900	15160700	4155	4155	4155	4155	0
231	20240424	163800	15160700	4155	4155	4155	4155	0
232	20240424	163700	15160700	4155	4155	4155	4155	0
233	20240424	163600	15160700	4155	4155	4155	4155	0
234	20240424	163500	15160700	4155	4155	4155	4155	0
235	20240424	163400	15160700	4155	4155	4155	4155	0
236	20240424	163300	15160700	4155	4155	4155	4155	0
237	20240424	163200	15160700	4155	4155	4155	4155	0
238	20240424	163100	15160700	4155	4155	4155	4155	0
239	20240424	163000	15160700	4155	4155	4155	4155	0
240	20240424	162900	15160700	4155	4155	4155	4155	0
241	20240424	162800	15160700	4155	4155	4155	4155	0
242	20240424	162700	15160700	4155	4155	4155	4155	106
243	20240424	162600	15160700	4155	4155	4155	4155	0
244	20240424	162500	15160700	4155	4155	4155	4155	0
245	20240424	162400	15160700	4155	4155	4155	4155	0
246	20240424	162300	15160700	4155	4155	4155	4155	0
247	20240424	162200	15160700	4155	4155	4155	4155	0
248	20240424	162100	15160700	4155	4155	4155	4155	0
249	20240424	162000	15160700	4155	4155	4155	4155	0
250	20240424	161900	15160700	4155	4155	4155	4155	0
251	20240424	161800	15160700	4155	4155	4155	4155	0
252	20240424	161700	15160700	4155	4155	4155	4155	0
253	20240424	161600	15160700	4155	4155	4155	4155	0
254	20240424	161500	15160700	4155	4155	4155	4155	0
255	20240424	161400	15160700	4155	4155	4155	4155	0
256	20240424	161300	15160700	4155	4155	4155	4155	0
257	20240424	161200	15160700	4155	4155	4155	4155	0
258	20240424	161100	15160700	4155	4155	4155	4155	0
259	20240424	161000	15160700	4155	4155	4155	4155	0
260	20240424	160900	15160700	4155	4155	4155	4155	0
261	20240424	160800	15160700	4155	4155	4155	4155	0
262	20240424	160700	15160700	4155	4155	4155	4155	0
263	20240424	160600	15160700	4155	4155	4155	4155	0
264	20240424	160500	15160700	4155	4155	4155	4155	0
265	20240424	160400	15160700	4155	4155	4155	4155	0
266	20240424	160300	15160700	4155	4155	4155	4155	0
267	20240424	160200	15160700	4155	4155	4155	4155	0
268	20240424	160100	15160700	4155	4155	4155	4155	0
269	20240424	160000	15160700	4155	4155	4155	4155	0
270	20240424	155900	15160700	4155	4155	4155	4155	0
271	20240424	155800	15160700	4155	4155	4155	4155	0
272	20240424	155700	15160700	4155	4155	4155	4155	106
273	20240424	155600	15160700	4155	4155	4155	4155	0
274	20240424	155500	15160700	4155	4155	4155	4155	0
275	20240424	155400	15160700	4155	4155	4155	4155	0
276	20240424	155300	15160700	4155	4155	4155	4155	0
277	20240424	155200	15160700	4155	4155	4155	4155	0
278	20240424	155100	15160700	4155	4155	4155	4155	0
279	20240424	155000	15160700	4155	4155	4155	4155	0
280	20240424	154900	15160700	4155	4155	4155	4155	0
281	20240424	154800	15160700	4155	4155	4155	4155	0
282	20240424	154700	15160700	4155	4155	4155	4155	0
283	20240424	154600	15160700	4155	4155	4155	4155	0
284	20240424	154500	15160700	4155	4155	4155	4155	0
285	20240424	154400	15160700	4155	4155	4155	4155	0
286	20240424	154300	15160700	4155	4155	4155	4155	0
287	20240424	154200	15160700	4155	4155	4155	4155	0
288	20240424	154100	15160700	4155	4155	4155	4155	0
289	20240424	154000	15160700	4155	4155	4155	4155	0
290	20240424	153900	15160700	4155	4155	4155	4155	0
291	20240424	153800	15160700	4155	4155	4155	4155	0
292	20240424	153700	15160700	4155	4155	4155	4155	0
293	20240424	153600	15160700	4155	4155	4155	4155	0
294	20240424	153500	15160700	4155	4155	4155	4155	0
295	20240424	153400	15160700	4155	4155	4155	4155	0
296	20240424	153300	15160700	4155	4155	4155	4155	0
297	20240424	153200	15160700	4155	4155	4155	4155	0
298	20240424	153100	15160700	4155	4155	4155	4155	0
299	20240424	153000	15160700	4155	4155	4155	4155	106
300	20240424	152900	14720270	4160	4160	4160	4160	0
301	20240424	152800	14720270	4160	4160	4160	4160	0
302	20240424	152700	14720270	4160	4160	4160	4160	0
303	20240424	152600	14720270	4160	4160	4160	4160	0
304	20240424	152500	14720270	4160	4160	4160	4160	0
305	20240424	152400	14720270	4160	4160	4160	4160	0
306	20240424	152300	14720270	4160	4160	4160	4160	0
307	20240424	152200	14720270	4160	4160	4160	4160	0
308	20240424	152100	14720270	4160	4160	4160	4160	0
309	20240424	152000	14720270	4160	4160	4160	4160	0
310	20240424	151900	14720270	4160	4160	4160	4160	0
311	20240424	151800	14720270	4160	4160	4160	4160	7
312	20240424	151700	14691150	4160	4160	4160	4160	1
313	20240424	151600	14686990	4160	4160	4160	4150	12
314	20240424	151500	14637120	4160	4160	4160	4160	8
315	20240424	151400	14603840	4160	4160	4160	4160	7
316	20240424	151300	14574720	4160	4160	4160	4160	7
317	20240424	151200	14545600	4160	4160	4160	4160	1
318	20240424	151100	14541440	4160	4160	4160	4160	8
319	20240424	151000	14508160	4160	4160	4160	4160	24
320	20240424	150900	14408320	4150	4145	4150	4145	185
321	20240424	150800	13641320	4150	4150	4150	4150	8
322	20240424	150700	13608120	4145	4150	4150	4145	455
323	20240424	150600	11720940	4150	4155	4155	4150	114
324	20240424	150500	11247835	4155	4155	4155	4155	8
325	20240424	150400	11214595	4155	4155	4155	4155	8
326	20240424	150300	11181355	4155	4155	4155	4155	8
327	20240424	150200	11148115	4155	4155	4155	4155	8
328	20240424	150100	11114875	4155	4155	4155	4155	1
329	20240424	150000	11110720	4155	4160	4160	4155	25
330	20240424	145900	11006840	4160	4160	4160	4160	7
331	20240424	145800	10977720	4160	4160	4160	4160	1
332	20240424	145700	10973560	4155	4155	4155	4155	8
333	20240424	145600	10940320	4155	4155	4155	4155	8
334	20240424	145500	10907080	4155	4155	4155	4155	1
335	20240424	145400	10902925	4155	4155	4155	4155	7
336	20240424	145300	10873840	4155	4155	4155	4155	8
337	20240424	145200	10840600	4155	4155	4155	4155	8
338	20240424	145100	10807360	4150	4155	4155	4150	25
339	20240424	145000	10703535	4160	4160	4160	4160	1
340	20240424	144900	10699375	4155	4155	4155	4155	72
341	20240424	144800	10400215	4160	4160	4160	4160	8
342	20240424	144700	10366935	4160	4160	4160	4160	7
343	20240424	144600	10337815	4160	4160	4160	4160	8
344	20240424	144500	10304535	4160	4160	4160	4160	8
345	20240424	144400	10271255	4160	4160	4160	4160	0
346	20240424	144300	10271255	4160	4160	4160	4160	8
347	20240424	144200	10237975	4160	4160	4160	4160	8
348	20240424	144100	10204695	4160	4160	4160	4160	7
349	20240424	144000	10175575	4160	4160	4160	4160	8
350	20240424	143900	10142295	4160	4160	4160	4160	8
351	20240424	143800	10109015	4160	4160	4160	4160	1
352	20240424	143700	10104855	4160	4160	4160	4160	9
353	20240424	143600	10067415	4160	4160	4160	4160	8
354	20240424	143500	10034135	4160	4155	4160	4155	6
355	20240424	143400	10009200	4150	4155	4155	4150	29
356	20240424	143300	9888755	4155	4155	4155	4155	1
357	20240424	143200	9884600	4155	4155	4155	4155	62
358	20240424	143100	9626990	4155	4155	4155	4155	8
359	20240424	143000	9593750	4155	4155	4155	4155	8
360	20240424	142900	9560510	4155	4155	4155	4155	6
361	20240424	142800	9535580	4155	4155	4155	4155	8
362	20240424	142700	9502340	4155	4155	4155	4155	1
363	20240424	142600	9498185	4155	4155	4155	4155	8
364	20240424	142500	9464945	4155	4155	4155	4155	8
365	20240424	142400	9431705	4155	4155	4155	4155	8
366	20240424	142300	9398465	4155	4155	4155	4155	8
367	20240424	142200	9365225	4155	4155	4155	4155	1
368	20240424	142100	9361070	4155	4155	4155	4155	7
369	20240424	142000	9331985	4155	4155	4155	4155	8
370	20240424	141900	9298745	4155	4155	4155	4155	8
371	20240424	141800	9265505	4155	4155	4155	4155	8
372	20240424	141700	9232265	4150	4155	4155	4150	18
373	20240424	141600	9157525	4155	4155	4155	4155	1
374	20240424	141500	9153370	4155	4155	4155	4155	7
375	20240424	141400	9124285	4155	4155	4155	4155	7
376	20240424	141300	9095200	4155	4155	4155	4155	8
377	20240424	141200	9061960	4155	4155	4155	4155	8
378	20240424	141100	9028720	4155	4155	4155	4155	1
379	20240424	141000	9024565	4155	4155	4155	4155	8
380	20240424	140900	8991325	4155	4155	4155	4155	7
381	20240424	140800	8962240	4155	4155	4155	4155	8
382	20240424	140700	8929000	4155	4155	4155	4155	8
383	20240424	140600	8895760	4155	4155	4155	4155	8
384	20240424	140500	8862520	4155	4155	4155	4155	1
385	20240424	140400	8858365	4155	4155	4155	4155	8
386	20240424	140300	8825125	4155	4155	4155	4155	7
387	20240424	140200	8796040	4155	4155	4155	4155	8
388	20240424	140100	8762800	4155	4155	4155	4155	8
389	20240424	140000	8729560	4150	4155	4155	4150	33
390	20240424	135900	8592570	4150	4150	4150	4150	0
391	20240424	135800	8592570	4150	4150	4150	4150	0
392	20240424	135700	8592570	4150	4150	4150	4150	0
393	20240424	135600	8592570	4150	4150	4150	4150	0
394	20240424	135500	8592570	4150	4150	4150	4150	0
395	20240424	135400	8592570	4150	4150	4150	4150	0
396	20240424	135300	8592570	4150	4150	4150	4150	0
397	20240424	135200	8592570	4150	4150	4150	4150	0
398	20240424	135100	8592570	4150	4150	4150	4150	0
399	20240424	135000	8592570	4150	4150	4150	4150	0
400	20240424	134900	8592570	4150	4150	4150	4150	0
401	20240424	134800	8592570	4150	4150	4150	4150	0
402	20240424	134700	8592570	4150	4150	4150	4150	0
403	20240424	134600	8592570	4150	4150	4150	4150	0
404	20240424	134500	8592570	4150	4150	4150	4150	0
405	20240424	134400	8592570	4150	4150	4150	4150	0
406	20240424	134300	8592570	4150	4150	4150	4150	10
407	20240424	134200	8551070	4150	4150	4150	4150	0
408	20240424	134100	8551070	4150	4150	4150	4150	0
409	20240424	134000	8551070	4150	4150	4150	4150	0
410	20240424	133900	8551070	4150	4150	4150	4150	0
411	20240424	133800	8551070	4150	4150	4150	4150	0
412	20240424	133700	8551070	4150	4150	4150	4150	0
413	20240424	133600	8551070	4150	4150	4150	4150	0
414	20240424	133500	8551070	4150	4150	4150	4150	0
415	20240424	133400	8551070	4150	4150	4150	4150	0
416	20240424	133300	8551070	4150	4150	4150	4150	0
417	20240424	133200	8551070	4150	4150	4150	4150	0
418	20240424	133100	8551070	4150	4150	4150	4150	0
419	20240424	133000	8551070	4150	4150	4150	4150	0
420	20240424	132900	8551070	4150	4150	4150	4150	0
421	20240424	132800	8551070	4150	4150	4150	4150	0
422	20240424	132700	8551070	4150	4150	4150	4150	7
423	20240424	132600	8522020	4150	4150	4150	4150	10
424	20240424	132500	8480520	4155	4155	4155	4155	0
425	20240424	132400	8480520	4155	4155	4155	4155	0
426	20240424	132300	8480520	4155	4155	4155	4155	0
427	20240424	132200	8480520	4155	4155	4155	4155	0
428	20240424	132100	8480520	4155	4155	4155	4155	0
429	20240424	132000	8480520	4155	4155	4155	4155	0
430	20240424	131900	8480520	4155	4155	4155	4155	0
431	20240424	131800	8480520	4155	4155	4155	4155	0
432	20240424	131700	8480520	4155	4155	4155	4155	0
433	20240424	131600	8480520	4155	4155	4155	4155	0
434	20240424	131500	8480520	4155	4155	4155	4155	0
435	20240424	131400	8480520	4155	4155	4155	4155	0
436	20240424	131300	8480520	4155	4155	4155	4155	0
437	20240424	131200	8480520	4155	4155	4155	4155	0
438	20240424	131100	8480520	4155	4155	4155	4155	1
439	20240424	131000	8476365	4150	4150	4150	4150	0
440	20240424	130900	8476365	4150	4150	4150	4150	11
441	20240424	130800	8430715	4155	4155	4155	4155	0
442	20240424	130700	8430715	4155	4155	4155	4155	0
443	20240424	130600	8430715	4155	4155	4155	4155	0
444	20240424	130500	8430715	4155	4155	4155	4155	0
445	20240424	130400	8430715	4155	4155	4155	4155	0
446	20240424	130300	8430715	4155	4155	4155	4155	0
447	20240424	130200	8430715	4155	4155	4155	4155	0
448	20240424	130100	8430715	4155	4155	4155	4155	0
449	20240424	130000	8430715	4155	4155	4155	4155	0
450	20240424	125900	8430715	4155	4155	4155	4155	0
451	20240424	125800	8430715	4155	4155	4155	4155	0
452	20240424	125700	8430715	4155	4155	4155	4155	4
453	20240424	125600	8414095	4145	4145	4145	4145	0
454	20240424	125500	8414095	4145	4145	4145	4145	0
455	20240424	125400	8414095	4145	4145	4145	4145	0
456	20240424	125300	8414095	4145	4145	4145	4145	0
457	20240424	125200	8414095	4145	4145	4145	4145	11
458	20240424	125100	8368500	4150	4150	4150	4150	0
459	20240424	125000	8368500	4150	4150	4150	4150	0
460	20240424	124900	8368500	4150	4150	4150	4150	0
461	20240424	124800	8368500	4150	4150	4150	4150	0
462	20240424	124700	8368500	4150	4150	4150	4150	11
463	20240424	124600	8322850	4145	4145	4145	4145	0
464	20240424	124500	8322850	4145	4145	4145	4145	0
465	20240424	124400	8322850	4145	4145	4145	4145	0
466	20240424	124300	8322850	4145	4145	4145	4145	0
467	20240424	124200	8322850	4145	4145	4145	4145	0
468	20240424	124100	8322850	4145	4145	4145	4145	0
469	20240424	124000	8322850	4145	4145	4145	4145	0
470	20240424	123900	8322850	4145	4145	4145	4145	0
471	20240424	123800	8322850	4145	4145	4145	4145	0
472	20240424	123700	8322850	4145	4145	4145	4145	0
473	20240424	123600	8322850	4145	4145	4145	4145	0
474	20240424	123500	8322850	4145	4155	4155	4145	12
475	20240424	123400	8273100	4145	4145	4145	4145	0
476	20240424	123300	8273100	4145	4145	4145	4145	0
477	20240424	123200	8273100	4145	4145	4145	4145	0
478	20240424	123100	8273100	4145	4145	4145	4145	0
479	20240424	123000	8273100	4145	4145	4145	4145	0
480	20240424	122900	8273100	4145	4145	4145	4145	0
481	20240424	122800	8273100	4145	4145	4145	4145	0
482	20240424	122700	8273100	4145	4150	4150	4145	1000
483	20240424	122600	4127785	4150	4150	4150	4150	0
484	20240424	122500	4127785	4150	4150	4150	4150	0
485	20240424	122400	4127785	4150	4150	4150	4150	0
486	20240424	122300	4127785	4150	4150	4150	4150	0
487	20240424	122200	4127785	4150	4150	4150	4150	0
488	20240424	122100	4127785	4150	4150	4150	4150	0
489	20240424	122000	4127785	4150	4150	4150	4150	0
490	20240424	121900	4127785	4150	4150	4150	4150	0
491	20240424	121800	4127785	4150	4150	4150	4150	11
492	20240424	121700	4082135	4155	4155	4155	4155	0
493	20240424	121600	4082135	4155	4155	4155	4155	0
494	20240424	121500	4082135	4155	4155	4155	4155	0
495	20240424	121400	4082135	4155	4155	4155	4155	0
496	20240424	121300	4082135	4155	4155	4155	4155	0
497	20240424	121200	4082135	4155	4155	4155	4155	0
498	20240424	121100	4082135	4155	4155	4155	4155	0
499	20240424	121000	4082135	4155	4155	4155	4155	0
500	20240424	120900	4082135	4155	4155	4155	4155	0
501	20240424	120800	4082135	4155	4155	4155	4155	0
502	20240424	120700	4082135	4155	4155	4155	4155	1
503	20240424	120600	4077980	4145	4145	4145	4145	0
504	20240424	120500	4077980	4145	4145	4145	4145	0
505	20240424	120400	4077980	4145	4145	4145	4145	0
506	20240424	120300	4077980	4145	4145	4145	4145	0
507	20240424	120200	4077980	4145	4145	4145	4145	0
508	20240424	120100	4077980	4145	4150	4150	4145	11
509	20240424	120000	4032380	4145	4145	4145	4145	0
510	20240424	115900	4032380	4145	4145	4145	4145	0
511	20240424	115800	4032380	4145	4145	4145	4145	0
512	20240424	115700	4032380	4145	4145	4145	4145	0
513	20240424	115600	4032380	4145	4145	4145	4145	0
514	20240424	115500	4032380	4145	4145	4145	4145	0
515	20240424	115400	4032380	4145	4145	4145	4145	0
516	20240424	115300	4032380	4145	4145	4145	4145	0
517	20240424	115200	4032380	4145	4145	4145	4145	0
518	20240424	115100	4032380	4145	4145	4145	4145	0
519	20240424	115000	4032380	4145	4145	4145	4145	0
520	20240424	114900	4032380	4145	4145	4145	4145	0
521	20240424	114800	4032380	4145	4145	4145	4145	0
522	20240424	114700	4032380	4145	4145	4145	4145	0
523	20240424	114600	4032380	4145	4145	4145	4145	0
524	20240424	114500	4032380	4145	4145	4145	4145	0
525	20240424	114400	4032380	4145	4145	4145	4145	11
526	20240424	114300	3986785	4155	4155	4155	4155	0
527	20240424	114200	3986785	4155	4155	4155	4155	0
528	20240424	114100	3986785	4155	4155	4155	4155	0
529	20240424	114000	3986785	4155	4155	4155	4155	0
530	20240424	113900	3986785	4155	4155	4155	4155	0
531	20240424	113800	3986785	4155	4155	4155	4155	0
532	20240424	113700	3986785	4155	4155	4155	4155	0
533	20240424	113600	3986785	4155	4155	4155	4155	0
534	20240424	113500	3986785	4155	4155	4155	4155	0
535	20240424	113400	3986785	4155	4155	4155	4155	0
536	20240424	113300	3986785	4155	4155	4155	4155	0
537	20240424	113200	3986785	4155	4155	4155	4155	0
538	20240424	113100	3986785	4155	4155	4155	4155	1
539	20240424	113000	3982630	4145	4145	4145	4145	0
540	20240424	112900	3982630	4145	4145	4145	4145	0
541	20240424	112800	3982630	4145	4145	4145	4145	0
542	20240424	112700	3982630	4145	4145	4145	4145	11
543	20240424	112600	3937035	4145	4145	4145	4145	0
544	20240424	112500	3937035	4145	4145	4145	4145	0
545	20240424	112400	3937035	4145	4145	4145	4145	0
546	20240424	112300	3937035	4145	4145	4145	4145	0
547	20240424	112200	3937035	4145	4145	4145	4145	0
548	20240424	112100	3937035	4145	4145	4145	4145	0
549	20240424	112000	3937035	4145	4145	4145	4145	0
550	20240424	111900	3937035	4145	4145	4145	4145	0
551	20240424	111800	3937035	4145	4145	4145	4145	0
552	20240424	111700	3937035	4145	4145	4145	4145	0
553	20240424	111600	3937035	4145	4145	4145	4145	0
554	20240424	111500	3937035	4145	4145	4145	4145	0
555	20240424	111400	3937035	4145	4145	4145	4145	0
556	20240424	111300	3937035	4145	4145	4145	4145	0
557	20240424	111200	3937035	4145	4145	4145	4145	0
558	20240424	111100	3937035	4145	4145	4145	4145	0
559	20240424	111000	3937035	4145	4145	4145	4145	11
560	20240424	110900	3891440	4145	4145	4145	4145	0
561	20240424	110800	3891440	4145	4145	4145	4145	0
562	20240424	110700	3891440	4145	4145	4145	4145	0
563	20240424	110600	3891440	4145	4145	4145	4145	0
564	20240424	110500	3891440	4145	4145	4145	4145	0
565	20240424	110400	3891440	4145	4145	4145	4145	0
566	20240424	110300	3891440	4145	4145	4145	4145	0
567	20240424	110200	3891440	4145	4145	4145	4145	0
568	20240424	110100	3891440	4145	4145	4145	4145	0
569	20240424	110000	3891440	4145	4145	4145	4145	0
570	20240424	105900	3891440	4145	4145	4145	4145	0
571	20240424	105800	3891440	4145	4145	4145	4145	0
572	20240424	105700	3891440	4145	4145	4145	4145	0
573	20240424	105600	3891440	4145	4145	4145	4145	0
574	20240424	105500	3891440	4145	4145	4145	4145	0
575	20240424	105400	3891440	4145	4145	4145	4145	0
576	20240424	105300	3891440	4145	4145	4145	4145	11
577	20240424	105200	3845845	4145	4145	4145	4145	0
578	20240424	105100	3845845	4145	4145	4145	4145	0
579	20240424	105000	3845845	4145	4145	4145	4145	0
580	20240424	104900	3845845	4145	4145	4145	4145	0
581	20240424	104800	3845845	4145	4145	4145	4145	0
582	20240424	104700	3845845	4145	4145	4145	4145	0
583	20240424	104600	3845845	4145	4145	4145	4145	0
584	20240424	104500	3845845	4145	4145	4145	4145	0
585	20240424	104400	3845845	4145	4145	4145	4145	0
586	20240424	104300	3845845	4145	4145	4145	4145	0
587	20240424	104200	3845845	4145	4145	4145	4145	0
588	20240424	104100	3845845	4145	4145	4145	4145	0
589	20240424	104000	3845845	4145	4145	4145	4145	0
590	20240424	103900	3845845	4145	4145	4145	4145	0
591	20240424	103800	3845845	4145	4145	4145	4145	0
592	20240424	103700	3845845	4145	4145	4145	4145	0
593	20240424	103600	3845845	4145	4145	4145	4145	11
594	20240424	103500	3800250	4155	4155	4155	4155	0
595	20240424	103400	3800250	4155	4155	4155	4155	0
596	20240424	103300	3800250	4155	4155	4155	4155	0
597	20240424	103200	3800250	4155	4155	4155	4155	0
598	20240424	103100	3800250	4155	4155	4155	4155	0
599	20240424	103000	3800250	4155	4155	4155	4155	0
600	20240424	102900	3800250	4155	4155	4155	4155	0
601	20240424	102800	3800250	4155	4155	4155	4155	0
602	20240424	102700	3800250	4155	4155	4155	4155	0
603	20240424	102600	3800250	4155	4155	4155	4155	1
604	20240424	102500	3796095	4145	4145	4145	4145	0
605	20240424	102400	3796095	4145	4150	4150	4145	53
606	20240424	102300	3576405	4145	4150	4150	4145	206
607	20240424	102200	2722530	4150	4150	4150	4150	0
608	20240424	102100	2722530	4150	4150	4150	4150	0
609	20240424	102000	2722530	4150	4150	4150	4150	0
610	20240424	101900	2722530	4150	4150	4150	4150	11
611	20240424	101800	2676880	4155	4155	4155	4155	0
612	20240424	101700	2676880	4155	4155	4155	4155	0
613	20240424	101600	2676880	4155	4155	4155	4155	0
614	20240424	101500	2676880	4155	4155	4155	4155	0
615	20240424	101400	2676880	4155	4155	4155	4155	1
616	20240424	101300	2672725	4150	4150	4150	4150	0
617	20240424	101200	2672725	4150	4150	4150	4150	0
618	20240424	101100	2672725	4150	4150	4150	4150	0
619	20240424	101000	2672725	4150	4150	4150	4150	0
620	20240424	100900	2672725	4150	4150	4150	4150	0
621	20240424	100800	2672725	4150	4150	4150	4150	0
622	20240424	100700	2672725	4150	4150	4150	4150	0
623	20240424	100600	2672725	4150	4150	4150	4150	0
624	20240424	100500	2672725	4150	4150	4150	4150	0
625	20240424	100400	2672725	4150	4150	4150	4150	1
626	20240424	100300	2668575	4150	4150	4150	4150	0
627	20240424	100200	2668575	4150	4150	4150	4150	11
628	20240424	100100	2622925	4155	4155	4155	4155	0
629	20240424	100000	2622925	4155	4155	4155	4155	5
630	20240424	095900	2602150	4155	4155	4155	4155	0
631	20240424	095800	2602150	4155	4155	4155	4155	0
632	20240424	095700	2602150	4155	4155	4155	4155	0
633	20240424	095600	2602150	4155	4155	4155	4155	0
634	20240424	095500	2602150	4155	4155	4155	4155	0
635	20240424	095400	2602150	4155	4155	4155	4155	0
636	20240424	095300	2602150	4155	4155	4155	4155	0
637	20240424	095200	2602150	4155	4155	4155	4155	0
638	20240424	095100	2602150	4155	4155	4155	4155	0
639	20240424	095000	2602150	4155	4155	4155	4155	0
640	20240424	094900	2602150	4155	4155	4155	4155	0
641	20240424	094800	2602150	4155	4155	4155	4155	0
642	20240424	094700	2602150	4155	4155	4155	4155	0
643	20240424	094600	2602150	4155	4155	4155	4155	1
644	20240424	094500	2597995	4140	4145	4145	4140	11
645	20240424	094400	2552405	4155	4155	4155	4155	0
646	20240424	094300	2552405	4155	4155	4155	4155	0
647	20240424	094200	2552405	4155	4155	4155	4155	0
648	20240424	094100	2552405	4155	4155	4155	4155	0
649	20240424	094000	2552405	4155	4155	4155	4155	0
650	20240424	093900	2552405	4155	4155	4155	4155	10
651	20240424	093800	2510855	4150	4150	4150	4150	12
652	20240424	093700	2461055	4150	4150	4150	4150	0
653	20240424	093600	2461055	4150	4150	4150	4150	0
654	20240424	093500	2461055	4150	4150	4150	4150	0
655	20240424	093400	2461055	4150	4150	4150	4150	0
656	20240424	093300	2461055	4150	4150	4150	4150	1
657	20240424	093200	2456905	4150	4150	4150	4150	0
658	20240424	093100	2456905	4150	4150	4150	4150	2
659	20240424	093000	2448605	4150	4150	4150	4150	41
660	20240424	092900	2278455	4150	4150	4150	4150	20
661	20240424	092800	2195455	4150	4150	4150	4150	31
662	20240424	092700	2066805	4155	4155	4155	4155	0
663	20240424	092600	2066805	4155	4155	4155	4155	0
664	20240424	092500	2066805	4155	4155	4155	4155	0
665	20240424	092400	2066805	4155	4155	4155	4155	0
666	20240424	092300	2066805	4155	4155	4155	4155	0
667	20240424	092200	2066805	4155	4155	4155	4155	0
668	20240424	092100	2066805	4155	4155	4155	4155	0
669	20240424	092000	2066805	4155	4155	4155	4155	1
670	20240424	091900	2062650	4150	4150	4150	4150	0
671	20240424	091800	2062650	4150	4150	4150	4150	0
672	20240424	091700	2062650	4150	4150	4150	4150	0
673	20240424	091600	2062650	4150	4150	4150	4150	0
674	20240424	091500	2062650	4150	4150	4150	4150	0
675	20240424	091400	2062650	4150	4150	4150	4150	0
676	20240424	091300	2062650	4150	4150	4150	4150	0
677	20240424	091200	2062650	4150	4150	4150	4150	301
678	20240424	091100	813500	4150	4150	4150	4150	0
679	20240424	091000	813500	4150	4150	4150	4150	0
680	20240424	090900	813500	4150	4150	4150	4150	5
681	20240424	090800	792750	4150	4150	4150	4150	0
682	20240424	090700	792750	4150	4150	4150	4150	0
683	20240424	090600	792750	4150	4150	4150	4150	7
684	20240424	090500	763700	4150	4150	4150	4150	164
685	20240424	090400	83100	4155	4155	4155	4155	0
686	20240424	090300	83100	4155	4155	4155	4155	0
687	20240424	090200	83100	4155	4155	4155	4155	0
688	20240424	090100	83100	4155	4155	4155	4155	0
689	20240424	090000	83100	4155	4155	4155	4155	20