KissMeData/045060/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	192800	118264710	2945	2945	2945	2945	1344
3	20240423	192700	118264710	2945	2945	2945	2945	0
4	20240423	192600	118264710	2945	2945	2945	2945	0
5	20240423	192500	118264710	2945	2945	2945	2945	0
6	20240423	192400	118264710	2945	2945	2945	2945	0
7	20240423	192300	118264710	2945	2945	2945	2945	0
8	20240423	192200	118264710	2945	2945	2945	2945	0
9	20240423	192100	118264710	2945	2945	2945	2945	0
10	20240423	192000	118264710	2945	2945	2945	2945	0
11	20240423	191900	118264710	2945	2945	2945	2945	0
12	20240423	191800	118264710	2945	2945	2945	2945	0
13	20240423	191700	118264710	2945	2945	2945	2945	0
14	20240423	191600	118264710	2945	2945	2945	2945	0
15	20240423	191500	118264710	2945	2945	2945	2945	0
16	20240423	191400	118264710	2945	2945	2945	2945	0
17	20240423	191300	118264710	2945	2945	2945	2945	0
18	20240423	191200	118264710	2945	2945	2945	2945	0
19	20240423	191100	118264710	2945	2945	2945	2945	0
20	20240423	191000	118264710	2945	2945	2945	2945	0
21	20240423	190900	118264710	2945	2945	2945	2945	0
22	20240423	190800	118264710	2945	2945	2945	2945	0
23	20240423	190700	118264710	2945	2945	2945	2945	0
24	20240423	190600	118264710	2945	2945	2945	2945	0
25	20240423	190500	118264710	2945	2945	2945	2945	0
26	20240423	190400	118264710	2945	2945	2945	2945	0
27	20240423	190300	118264710	2945	2945	2945	2945	0
28	20240423	190200	118264710	2945	2945	2945	2945	0
29	20240423	190100	118264710	2945	2945	2945	2945	0
30	20240423	190000	118264710	2945	2945	2945	2945	0
31	20240423	185900	118264710	2945	2945	2945	2945	0
32	20240423	185800	118264710	2945	2945	2945	2945	1344
33	20240423	185700	118264710	2945	2945	2945	2945	0
34	20240423	185600	118264710	2945	2945	2945	2945	0
35	20240423	185500	118264710	2945	2945	2945	2945	0
36	20240423	185400	118264710	2945	2945	2945	2945	0
37	20240423	185300	118264710	2945	2945	2945	2945	0
38	20240423	185200	118264710	2945	2945	2945	2945	0
39	20240423	185100	118264710	2945	2945	2945	2945	0
40	20240423	185000	118264710	2945	2945	2945	2945	0
41	20240423	184900	118264710	2945	2945	2945	2945	0
42	20240423	184800	118264710	2945	2945	2945	2945	0
43	20240423	184700	118264710	2945	2945	2945	2945	0
44	20240423	184600	118264710	2945	2945	2945	2945	0
45	20240423	184500	118264710	2945	2945	2945	2945	0
46	20240423	184400	118264710	2945	2945	2945	2945	0
47	20240423	184300	118264710	2945	2945	2945	2945	0
48	20240423	184200	118264710	2945	2945	2945	2945	0
49	20240423	184100	118264710	2945	2945	2945	2945	0
50	20240423	184000	118264710	2945	2945	2945	2945	0
51	20240423	183900	118264710	2945	2945	2945	2945	0
52	20240423	183800	118264710	2945	2945	2945	2945	0
53	20240423	183700	118264710	2945	2945	2945	2945	0
54	20240423	183600	118264710	2945	2945	2945	2945	0
55	20240423	183500	118264710	2945	2945	2945	2945	0
56	20240423	183400	118264710	2945	2945	2945	2945	0
57	20240423	183300	118264710	2945	2945	2945	2945	0
58	20240423	183200	118264710	2945	2945	2945	2945	0
59	20240423	183100	118264710	2945	2945	2945	2945	0
60	20240423	183000	118264710	2945	2945	2945	2945	0
61	20240423	182900	118264710	2945	2945	2945	2945	0
62	20240423	182800	118264710	2945	2945	2945	2945	1344
63	20240423	182700	118264710	2945	2945	2945	2945	0
64	20240423	182600	118264710	2945	2945	2945	2945	0
65	20240423	182500	118264710	2945	2945	2945	2945	0
66	20240423	182400	118264710	2945	2945	2945	2945	0
67	20240423	182300	118264710	2945	2945	2945	2945	0
68	20240423	182200	118264710	2945	2945	2945	2945	0
69	20240423	182100	118264710	2945	2945	2945	2945	0
70	20240423	182000	118264710	2945	2945	2945	2945	0
71	20240423	181900	118264710	2945	2945	2945	2945	0
72	20240423	181800	118264710	2945	2945	2945	2945	0
73	20240423	181700	118264710	2945	2945	2945	2945	0
74	20240423	181600	118264710	2945	2945	2945	2945	0
75	20240423	181500	118264710	2945	2945	2945	2945	0
76	20240423	181400	118264710	2945	2945	2945	2945	0
77	20240423	181300	118264710	2945	2945	2945	2945	0
78	20240423	181200	118264710	2945	2945	2945	2945	0
79	20240423	181100	118264710	2945	2945	2945	2945	0
80	20240423	181000	118264710	2945	2945	2945	2945	0
81	20240423	180900	118264710	2945	2945	2945	2945	0
82	20240423	180800	118264710	2945	2945	2945	2945	0
83	20240423	180700	118264710	2945	2945	2945	2945	0
84	20240423	180600	118264710	2945	2945	2945	2945	0
85	20240423	180500	118264710	2945	2945	2945	2945	0
86	20240423	180400	118264710	2945	2945	2945	2945	0
87	20240423	180300	118264710	2945	2945	2945	2945	0
88	20240423	180200	118264710	2945	2945	2945	2945	0
89	20240423	180100	118264710	2945	2945	2945	2945	0
90	20240423	180000	118264710	2945	2945	2945	2945	0
91	20240423	175900	118264710	2945	2945	2945	2945	0
92	20240423	175800	118264710	2945	2945	2945	2945	1344
93	20240423	175700	118264710	2945	2945	2945	2945	0
94	20240423	175600	118264710	2945	2945	2945	2945	0
95	20240423	175500	118264710	2945	2945	2945	2945	0
96	20240423	175400	118264710	2945	2945	2945	2945	0
97	20240423	175300	118264710	2945	2945	2945	2945	0
98	20240423	175200	118264710	2945	2945	2945	2945	0
99	20240423	175100	118264710	2945	2945	2945	2945	0
100	20240423	175000	118264710	2945	2945	2945	2945	0
101	20240423	174900	118264710	2945	2945	2945	2945	0
102	20240423	174800	118264710	2945	2945	2945	2945	0
103	20240423	174700	118264710	2945	2945	2945	2945	0
104	20240423	174600	118264710	2945	2945	2945	2945	0
105	20240423	174500	118264710	2945	2945	2945	2945	0
106	20240423	174400	118264710	2945	2945	2945	2945	0
107	20240423	174300	118264710	2945	2945	2945	2945	0
108	20240423	174200	118264710	2945	2945	2945	2945	0
109	20240423	174100	118264710	2945	2945	2945	2945	0
110	20240423	174000	118264710	2945	2945	2945	2945	0
111	20240423	173900	118264710	2945	2945	2945	2945	0
112	20240423	173800	118264710	2945	2945	2945	2945	0
113	20240423	173700	118264710	2945	2945	2945	2945	0
114	20240423	173600	118264710	2945	2945	2945	2945	0
115	20240423	173500	118264710	2945	2945	2945	2945	0
116	20240423	173400	118264710	2945	2945	2945	2945	0
117	20240423	173300	118264710	2945	2945	2945	2945	0
118	20240423	173200	118264710	2945	2945	2945	2945	0
119	20240423	173100	118264710	2945	2945	2945	2945	0
120	20240423	173000	118264710	2945	2945	2945	2945	0
121	20240423	172900	118264710	2945	2945	2945	2945	0
122	20240423	172800	118264710	2945	2945	2945	2945	1344
123	20240423	172700	118264710	2945	2945	2945	2945	0
124	20240423	172600	118264710	2945	2945	2945	2945	0
125	20240423	172500	118264710	2945	2945	2945	2945	0
126	20240423	172400	118264710	2945	2945	2945	2945	0
127	20240423	172300	118264710	2945	2945	2945	2945	0
128	20240423	172200	118264710	2945	2945	2945	2945	0
129	20240423	172100	118264710	2945	2945	2945	2945	0
130	20240423	172000	118264710	2945	2945	2945	2945	0
131	20240423	171900	118264710	2945	2945	2945	2945	0
132	20240423	171800	118264710	2945	2945	2945	2945	0
133	20240423	171700	118264710	2945	2945	2945	2945	0
134	20240423	171600	118264710	2945	2945	2945	2945	0
135	20240423	171500	118264710	2945	2945	2945	2945	0
136	20240423	171400	118264710	2945	2945	2945	2945	0
137	20240423	171300	118264710	2945	2945	2945	2945	0
138	20240423	171200	118264710	2945	2945	2945	2945	0
139	20240423	171100	118264710	2945	2945	2945	2945	0
140	20240423	171000	118264710	2945	2945	2945	2945	0
141	20240423	170900	118264710	2945	2945	2945	2945	0
142	20240423	170800	118264710	2945	2945	2945	2945	0
143	20240423	170700	118264710	2945	2945	2945	2945	0
144	20240423	170600	118264710	2945	2945	2945	2945	0
145	20240423	170500	118264710	2945	2945	2945	2945	0
146	20240423	170400	118264710	2945	2945	2945	2945	0
147	20240423	170300	118264710	2945	2945	2945	2945	0
148	20240423	170200	118264710	2945	2945	2945	2945	0
149	20240423	170100	118264710	2945	2945	2945	2945	0
150	20240423	170000	118264710	2945	2945	2945	2945	0
151	20240423	165900	118264710	2945	2945	2945	2945	0
152	20240423	165800	118264710	2945	2945	2945	2945	1344
153	20240423	165700	118264710	2945	2945	2945	2945	0
154	20240423	165600	118264710	2945	2945	2945	2945	0
155	20240423	165500	118264710	2945	2945	2945	2945	0
156	20240423	165400	118264710	2945	2945	2945	2945	0
157	20240423	165300	118264710	2945	2945	2945	2945	0
158	20240423	165200	118264710	2945	2945	2945	2945	0
159	20240423	165100	118264710	2945	2945	2945	2945	0
160	20240423	165000	118264710	2945	2945	2945	2945	0
161	20240423	164900	118264710	2945	2945	2945	2945	0
162	20240423	164800	118264710	2945	2945	2945	2945	0
163	20240423	164700	118264710	2945	2945	2945	2945	0
164	20240423	164600	118264710	2945	2945	2945	2945	0
165	20240423	164500	118264710	2945	2945	2945	2945	0
166	20240423	164400	118264710	2945	2945	2945	2945	0
167	20240423	164300	118264710	2945	2945	2945	2945	0
168	20240423	164200	118264710	2945	2945	2945	2945	0
169	20240423	164100	118264710	2945	2945	2945	2945	0
170	20240423	164000	118264710	2945	2945	2945	2945	0
171	20240423	163900	118264710	2945	2945	2945	2945	0
172	20240423	163800	118264710	2945	2945	2945	2945	0
173	20240423	163700	118264710	2945	2945	2945	2945	0
174	20240423	163600	118264710	2945	2945	2945	2945	0
175	20240423	163500	118264710	2945	2945	2945	2945	0
176	20240423	163400	118264710	2945	2945	2945	2945	0
177	20240423	163300	118264710	2945	2945	2945	2945	0
178	20240423	163200	118264710	2945	2945	2945	2945	0
179	20240423	163100	118264710	2945	2945	2945	2945	0
180	20240423	163000	118264710	2945	2945	2945	2945	0
181	20240423	162900	118264710	2945	2945	2945	2945	0
182	20240423	162800	118264710	2945	2945	2945	2945	1344
183	20240423	162700	118264710	2945	2945	2945	2945	0
184	20240423	162600	118264710	2945	2945	2945	2945	0
185	20240423	162500	118264710	2945	2945	2945	2945	0
186	20240423	162400	118264710	2945	2945	2945	2945	0
187	20240423	162300	118264710	2945	2945	2945	2945	0
188	20240423	162200	118264710	2945	2945	2945	2945	0
189	20240423	162100	118264710	2945	2945	2945	2945	0
190	20240423	162000	118264710	2945	2945	2945	2945	0
191	20240423	161900	118264710	2945	2945	2945	2945	0
192	20240423	161800	118264710	2945	2945	2945	2945	0
193	20240423	161700	118264710	2945	2945	2945	2945	0
194	20240423	161600	118264710	2945	2945	2945	2945	0
195	20240423	161500	118264710	2945	2945	2945	2945	0
196	20240423	161400	118264710	2945	2945	2945	2945	0
197	20240423	161300	118264710	2945	2945	2945	2945	0
198	20240423	161200	118264710	2945	2945	2945	2945	0
199	20240423	161100	118264710	2945	2945	2945	2945	0
200	20240423	161000	118264710	2945	2945	2945	2945	0
201	20240423	160900	118264710	2945	2945	2945	2945	0
202	20240423	160800	118264710	2945	2945	2945	2945	0
203	20240423	160700	118264710	2945	2945	2945	2945	0
204	20240423	160600	118264710	2945	2945	2945	2945	0
205	20240423	160500	118264710	2945	2945	2945	2945	0
206	20240423	160400	118264710	2945	2945	2945	2945	0
207	20240423	160300	118264710	2945	2945	2945	2945	0
208	20240423	160200	118264710	2945	2945	2945	2945	0
209	20240423	160100	118264710	2945	2945	2945	2945	0
210	20240423	160000	118264710	2945	2945	2945	2945	0
211	20240423	155900	118264710	2945	2945	2945	2945	0
212	20240423	155800	118264710	2945	2945	2945	2945	1344
213	20240423	155700	118264710	2945	2945	2945	2945	0
214	20240423	155600	118264710	2945	2945	2945	2945	0
215	20240423	155500	118264710	2945	2945	2945	2945	0
216	20240423	155400	118264710	2945	2945	2945	2945	0
217	20240423	155300	118264710	2945	2945	2945	2945	0
218	20240423	155200	118264710	2945	2945	2945	2945	0
219	20240423	155100	118264710	2945	2945	2945	2945	0
220	20240423	155000	118264710	2945	2945	2945	2945	0
221	20240423	154900	118264710	2945	2945	2945	2945	0
222	20240423	154800	118264710	2945	2945	2945	2945	0
223	20240423	154700	118264710	2945	2945	2945	2945	0
224	20240423	154600	118264710	2945	2945	2945	2945	0
225	20240423	154500	118264710	2945	2945	2945	2945	0
226	20240423	154400	118264710	2945	2945	2945	2945	0
227	20240423	154300	118264710	2945	2945	2945	2945	0
228	20240423	154200	118264710	2945	2945	2945	2945	0
229	20240423	154100	118264710	2945	2945	2945	2945	0
230	20240423	154000	118264710	2945	2945	2945	2945	0
231	20240423	153900	118264710	2945	2945	2945	2945	0
232	20240423	153800	118264710	2945	2945	2945	2945	0
233	20240423	153700	118264710	2945	2945	2945	2945	0
234	20240423	153600	118264710	2945	2945	2945	2945	0
235	20240423	153500	118264710	2945	2945	2945	2945	0
236	20240423	153400	118264710	2945	2945	2945	2945	0
237	20240423	153300	118264710	2945	2945	2945	2945	0
238	20240423	153200	118264710	2945	2945	2945	2945	0
239	20240423	153100	118264710	2945	2945	2945	2945	0
240	20240423	153000	118264710	2945	2945	2945	2945	1344
241	20240423	152900	114306630	2950	2950	2950	2950	0
242	20240423	152800	114306630	2950	2950	2950	2950	0
243	20240423	152700	114306630	2950	2950	2950	2950	0
244	20240423	152600	114306630	2950	2950	2950	2950	0
245	20240423	152500	114306630	2950	2950	2950	2950	0
246	20240423	152400	114306630	2950	2950	2950	2950	0
247	20240423	152300	114306630	2950	2950	2950	2950	0
248	20240423	152200	114306630	2950	2950	2950	2950	0
249	20240423	152100	114306630	2950	2950	2950	2950	0
250	20240423	152000	114306630	2950	2950	2950	2950	0
251	20240423	151900	114306630	2950	2950	2950	2950	0
252	20240423	151800	114306630	2950	2950	2950	2950	65
253	20240423	151700	114114880	2945	2945	2945	2945	1
254	20240423	151600	114111935	2950	2950	2950	2950	0
255	20240423	151500	114111935	2950	2950	2950	2950	0
256	20240423	151400	114111935	2950	2950	2950	2950	0
257	20240423	151300	114111935	2950	2950	2950	2950	0
258	20240423	151200	114111935	2950	2950	2950	2950	0
259	20240423	151100	114111935	2950	2945	2950	2945	2
260	20240423	151000	114106040	2945	2945	2945	2945	0
261	20240423	150900	114106040	2945	2945	2945	2945	0
262	20240423	150800	114106040	2945	2945	2945	2945	0
263	20240423	150700	114106040	2945	2945	2945	2945	1
264	20240423	150600	114103095	2945	2945	2945	2945	47
265	20240423	150500	113964680	2950	2950	2950	2950	0
266	20240423	150400	113964680	2950	2950	2950	2950	0
267	20240423	150300	113964680	2950	2950	2950	2950	0
268	20240423	150200	113964680	2950	2950	2950	2950	1
269	20240423	150100	113961730	2945	2945	2945	2945	350
270	20240423	150000	112930980	2945	2945	2945	2945	0
271	20240423	145900	112930980	2945	2945	2945	2945	0
272	20240423	145800	112930980	2945	2945	2945	2945	65
273	20240423	145700	112739555	2950	2950	2950	2950	0
274	20240423	145600	112739555	2950	2950	2950	2950	0
275	20240423	145500	112739555	2950	2950	2950	2950	0
276	20240423	145400	112739555	2950	2945	2950	2945	226
277	20240423	145300	112073980	2950	2950	2950	2950	0
278	20240423	145200	112073980	2950	2950	2950	2950	0
279	20240423	145100	112073980	2950	2950	2950	2950	0
280	20240423	145000	112073980	2950	2950	2950	2950	0
281	20240423	144900	112073980	2950	2950	2950	2950	0
282	20240423	144800	112073980	2950	2950	2950	2950	0
283	20240423	144700	112073980	2950	2950	2950	2950	0
284	20240423	144600	112073980	2950	2950	2950	2950	36
285	20240423	144500	111967780	2950	2950	2950	2950	0
286	20240423	144400	111967780	2950	2950	2950	2950	0
287	20240423	144300	111967780	2950	2950	2950	2950	0
288	20240423	144200	111967780	2950	2950	2950	2950	0
289	20240423	144100	111967780	2950	2950	2950	2950	100
290	20240423	144000	111672780	2950	2945	2950	2940	485
291	20240423	143900	110245875	2945	2945	2945	2945	0
292	20240423	143800	110245875	2945	2945	2945	2945	0
293	20240423	143700	110245875	2945	2945	2945	2945	0
294	20240423	143600	110245875	2945	2945	2945	2945	0
295	20240423	143500	110245875	2945	2945	2945	2945	0
296	20240423	143400	110245875	2945	2945	2945	2945	0
297	20240423	143300	110245875	2945	2945	2945	2945	0
298	20240423	143200	110245875	2945	2945	2945	2945	0
299	20240423	143100	110245875	2945	2945	2945	2945	0
300	20240423	143000	110245875	2945	2950	2950	2945	438
301	20240423	142900	108955960	2945	2945	2945	2945	0
302	20240423	142800	108955960	2945	2945	2945	2945	0
303	20240423	142700	108955960	2945	2945	2945	2945	0
304	20240423	142600	108955960	2945	2945	2945	2945	0
305	20240423	142500	108955960	2945	2945	2945	2945	0
306	20240423	142400	108955960	2945	2945	2945	2945	0
307	20240423	142300	108955960	2945	2945	2945	2945	102
308	20240423	142200	108655570	2945	2945	2945	2945	28
309	20240423	142100	108573110	2945	2945	2945	2945	0
310	20240423	142000	108573110	2945	2945	2945	2945	0
311	20240423	141900	108573110	2945	2945	2945	2945	0
312	20240423	141800	108573110	2945	2945	2945	2945	14
313	20240423	141700	108531880	2950	2950	2950	2950	0
314	20240423	141600	108531880	2950	2950	2950	2950	0
315	20240423	141500	108531880	2950	2950	2950	2950	0
316	20240423	141400	108531880	2950	2950	2950	2950	0
317	20240423	141300	108531880	2950	2950	2950	2950	0
318	20240423	141200	108531880	2950	2950	2950	2950	0
319	20240423	141100	108531880	2950	2950	2950	2950	71
320	20240423	141000	108322430	2950	2950	2950	2950	0
321	20240423	140900	108322430	2950	2950	2950	2950	0
322	20240423	140800	108322430	2950	2950	2950	2950	0
323	20240423	140700	108322430	2950	2950	2950	2950	0
324	20240423	140600	108322430	2950	2950	2950	2950	0
325	20240423	140500	108322430	2950	2950	2950	2950	0
326	20240423	140400	108322430	2950	2950	2950	2950	0
327	20240423	140300	108322430	2950	2950	2950	2950	0
328	20240423	140200	108322430	2950	2950	2950	2950	0
329	20240423	140100	108322430	2950	2950	2950	2950	0
330	20240423	140000	108322430	2950	2950	2950	2950	0
331	20240423	135900	108322430	2950	2950	2950	2950	0
332	20240423	135800	108322430	2950	2950	2950	2950	0
333	20240423	135700	108322430	2950	2950	2950	2950	15
334	20240423	135600	108278180	2950	2950	2950	2950	0
335	20240423	135500	108278180	2950	2950	2950	2950	0
336	20240423	135400	108278180	2950	2950	2950	2950	0
337	20240423	135300	108278180	2950	2950	2950	2950	0
338	20240423	135200	108278180	2950	2950	2950	2950	0
339	20240423	135100	108278180	2950	2950	2950	2950	0
340	20240423	135000	108278180	2950	2950	2950	2950	0
341	20240423	134900	108278180	2950	2950	2950	2950	0
342	20240423	134800	108278180	2950	2950	2950	2950	0
343	20240423	134700	108278180	2950	2950	2950	2950	0
344	20240423	134600	108278180	2950	2950	2950	2950	0
345	20240423	134500	108278180	2950	2950	2950	2950	0
346	20240423	134400	108278180	2950	2950	2950	2950	0
347	20240423	134300	108278180	2950	2950	2950	2950	0
348	20240423	134200	108278180	2950	2950	2950	2950	0
349	20240423	134100	108278180	2950	2950	2950	2950	0
350	20240423	134000	108278180	2950	2950	2950	2950	0
351	20240423	133900	108278180	2950	2950	2950	2950	0
352	20240423	133800	108278180	2950	2950	2950	2950	0
353	20240423	133700	108278180	2950	2950	2950	2950	0
354	20240423	133600	108278180	2950	2950	2950	2950	0
355	20240423	133500	108278180	2950	2950	2950	2950	0
356	20240423	133400	108278180	2950	2950	2950	2950	50
357	20240423	133300	108130680	2950	2950	2950	2950	0
358	20240423	133200	108130680	2950	2950	2950	2950	0
359	20240423	133100	108130680	2950	2950	2950	2950	0
360	20240423	133000	108130680	2950	2945	2950	2945	3
361	20240423	132900	108121840	2945	2945	2945	2945	0
362	20240423	132800	108121840	2945	2945	2945	2945	0
363	20240423	132700	108121840	2945	2945	2945	2945	0
364	20240423	132600	108121840	2945	2945	2945	2945	0
365	20240423	132500	108121840	2945	2945	2945	2945	0
366	20240423	132400	108121840	2945	2945	2945	2945	0
367	20240423	132300	108121840	2945	2945	2945	2945	0
368	20240423	132200	108121840	2945	2945	2945	2945	0
369	20240423	132100	108121840	2945	2945	2945	2945	0
370	20240423	132000	108121840	2945	2945	2945	2945	0
371	20240423	131900	108121840	2945	2945	2945	2945	66
372	20240423	131800	107927470	2950	2950	2950	2950	0
373	20240423	131700	107927470	2950	2940	2950	2940	2
374	20240423	131600	107921580	2940	2940	2940	2940	0
375	20240423	131500	107921580	2940	2940	2940	2940	0
376	20240423	131400	107921580	2940	2940	2940	2940	0
377	20240423	131300	107921580	2940	2940	2940	2940	0
378	20240423	131200	107921580	2940	2940	2940	2940	0
379	20240423	131100	107921580	2940	2940	2940	2940	0
380	20240423	131000	107921580	2940	2940	2940	2940	0
381	20240423	130900	107921580	2940	2940	2940	2940	0
382	20240423	130800	107921580	2940	2940	2940	2940	0
383	20240423	130700	107921580	2940	2940	2940	2940	0
384	20240423	130600	107921580	2940	2940	2940	2940	0
385	20240423	130500	107921580	2940	2940	2940	2940	178
386	20240423	130400	107398260	2950	2950	2950	2950	0
387	20240423	130300	107398260	2950	2950	2950	2950	0
388	20240423	130200	107398260	2950	2950	2950	2950	0
389	20240423	130100	107398260	2950	2950	2950	2950	0
390	20240423	130000	107398260	2950	2950	2950	2950	0
391	20240423	125900	107398260	2950	2950	2950	2950	0
392	20240423	125800	107398260	2950	2950	2950	2950	0
393	20240423	125700	107398260	2950	2950	2950	2950	0
394	20240423	125600	107398260	2950	2950	2950	2950	0
395	20240423	125500	107398260	2950	2950	2950	2950	0
396	20240423	125400	107398260	2950	2950	2950	2950	0
397	20240423	125300	107398260	2950	2950	2950	2950	10
398	20240423	125200	107368760	2940	2940	2940	2940	0
399	20240423	125100	107368760	2940	2940	2940	2940	0
400	20240423	125000	107368760	2940	2940	2940	2940	0
401	20240423	124900	107368760	2940	2940	2940	2940	0
402	20240423	124800	107368760	2940	2940	2940	2940	0
403	20240423	124700	107368760	2940	2940	2940	2940	0
404	20240423	124600	107368760	2940	2940	2940	2940	0
405	20240423	124500	107368760	2940	2940	2940	2940	0
406	20240423	124400	107368760	2940	2940	2940	2940	0
407	20240423	124300	107368760	2940	2940	2940	2940	3960
408	20240423	124200	95726360	2940	2940	2940	2940	36
409	20240423	124100	95620520	2945	2945	2945	2945	0
410	20240423	124000	95620520	2945	2945	2945	2945	0
411	20240423	123900	95620520	2945	2945	2945	2945	0
412	20240423	123800	95620520	2945	2945	2945	2945	0
413	20240423	123700	95620520	2945	2945	2945	2945	0
414	20240423	123600	95620520	2945	2945	2945	2945	0
415	20240423	123500	95620520	2945	2945	2945	2945	0
416	20240423	123400	95620520	2945	2945	2945	2945	0
417	20240423	123300	95620520	2945	2945	2945	2945	100
418	20240423	123200	95326020	2950	2950	2950	2950	0
419	20240423	123100	95326020	2950	2950	2950	2950	0
420	20240423	123000	95326020	2950	2950	2950	2950	0
421	20240423	122900	95326020	2950	2950	2950	2950	0
422	20240423	122800	95326020	2950	2950	2950	2950	0
423	20240423	122700	95326020	2950	2950	2950	2950	0
424	20240423	122600	95326020	2950	2950	2950	2950	0
425	20240423	122500	95326020	2950	2950	2950	2950	58
426	20240423	122400	95154920	2955	2955	2955	2955	9
427	20240423	122300	95128325	2955	2955	2955	2955	0
428	20240423	122200	95128325	2955	2955	2955	2955	0
429	20240423	122100	95128325	2955	2955	2955	2955	0
430	20240423	122000	95128325	2955	2955	2955	2955	0
431	20240423	121900	95128325	2955	2955	2955	2955	0
432	20240423	121800	95128325	2955	2955	2955	2955	0
433	20240423	121700	95128325	2955	2955	2955	2955	0
434	20240423	121600	95128325	2955	2955	2955	2955	0
435	20240423	121500	95128325	2955	2955	2955	2955	5
436	20240423	121400	95113550	2950	2950	2950	2950	28
437	20240423	121300	95030950	2955	2955	2955	2955	0
438	20240423	121200	95030950	2955	2955	2955	2955	5
439	20240423	121100	95016175	2945	2945	2945	2945	0
440	20240423	121000	95016175	2945	2945	2945	2945	0
441	20240423	120900	95016175	2945	2945	2945	2945	0
442	20240423	120800	95016175	2945	2945	2945	2945	0
443	20240423	120700	95016175	2945	2945	2945	2945	0
444	20240423	120600	95016175	2945	2945	2945	2945	0
445	20240423	120500	95016175	2945	2945	2945	2945	0
446	20240423	120400	95016175	2945	2945	2945	2945	0
447	20240423	120300	95016175	2945	2945	2945	2945	0
448	20240423	120200	95016175	2945	2945	2945	2945	0
449	20240423	120100	95016175	2945	2945	2945	2945	0
450	20240423	120000	95016175	2945	2945	2945	2945	0
451	20240423	115900	95016175	2945	2945	2945	2945	0
452	20240423	115800	95016175	2945	2945	2945	2945	0
453	20240423	115700	95016175	2945	2945	2945	2945	0
454	20240423	115600	95016175	2945	2945	2945	2945	0
455	20240423	115500	95016175	2945	2945	2945	2945	0
456	20240423	115400	95016175	2945	2945	2945	2945	0
457	20240423	115300	95016175	2945	2945	2945	2945	0
458	20240423	115200	95016175	2945	2945	2945	2945	0
459	20240423	115100	95016175	2945	2945	2945	2945	0
460	20240423	115000	95016175	2945	2945	2945	2945	0
461	20240423	114900	95016175	2945	2945	2945	2945	0
462	20240423	114800	95016175	2945	2945	2945	2945	0
463	20240423	114700	95016175	2945	2945	2945	2945	0
464	20240423	114600	95016175	2945	2945	2945	2945	0
465	20240423	114500	95016175	2945	2945	2945	2945	0
466	20240423	114400	95016175	2945	2945	2945	2945	0
467	20240423	114300	95016175	2945	2945	2945	2945	0
468	20240423	114200	95016175	2945	2945	2945	2945	0
469	20240423	114100	95016175	2945	2945	2945	2945	0
470	20240423	114000	95016175	2945	2945	2945	2945	0
471	20240423	113900	95016175	2945	2945	2945	2945	0
472	20240423	113800	95016175	2945	2945	2945	2945	0
473	20240423	113700	95016175	2945	2945	2945	2945	0
474	20240423	113600	95016175	2945	2945	2945	2945	46
475	20240423	113500	94880705	2945	2945	2945	2945	0
476	20240423	113400	94880705	2945	2945	2945	2945	0
477	20240423	113300	94880705	2945	2945	2945	2945	0
478	20240423	113200	94880705	2945	2945	2945	2945	0
479	20240423	113100	94880705	2945	2945	2945	2945	0
480	20240423	113000	94880705	2945	2945	2945	2945	0
481	20240423	112900	94880705	2945	2945	2945	2945	0
482	20240423	112800	94880705	2945	2945	2945	2945	0
483	20240423	112700	94880705	2945	2945	2945	2945	247
484	20240423	112600	94153290	2935	2935	2935	2935	112
485	20240423	112500	93824570	2940	2940	2940	2940	0
486	20240423	112400	93824570	2940	2940	2940	2940	0
487	20240423	112300	93824570	2940	2940	2940	2940	0
488	20240423	112200	93824570	2940	2940	2940	2940	0
489	20240423	112100	93824570	2940	2940	2940	2940	0
490	20240423	112000	93824570	2940	2940	2940	2940	2
491	20240423	111900	93818690	2935	2935	2935	2935	73
492	20240423	111800	93604435	2945	2945	2945	2945	0
493	20240423	111700	93604435	2945	2945	2945	2945	0
494	20240423	111600	93604435	2945	2945	2945	2945	0
495	20240423	111500	93604435	2945	2950	2950	2945	1327
496	20240423	111400	89695290	2965	2965	2965	2965	0
497	20240423	111300	89695290	2965	2965	2965	2965	0
498	20240423	111200	89695290	2965	2965	2965	2965	10
499	20240423	111100	89665640	2965	2965	2965	2965	0
500	20240423	111000	89665640	2965	2965	2965	2965	0
501	20240423	110900	89665640	2965	2965	2965	2965	0
502	20240423	110800	89665640	2965	2965	2965	2965	0
503	20240423	110700	89665640	2965	2965	2965	2965	0
504	20240423	110600	89665640	2965	2965	2965	2965	0
505	20240423	110500	89665640	2965	2965	2965	2965	0
506	20240423	110400	89665640	2965	2965	2965	2965	0
507	20240423	110300	89665640	2965	2965	2965	2965	0
508	20240423	110200	89665640	2965	2965	2965	2965	0
509	20240423	110100	89665640	2965	2965	2965	2965	0
510	20240423	110000	89665640	2965	2965	2965	2965	100
511	20240423	105900	89369140	2965	2965	2965	2965	0
512	20240423	105800	89369140	2965	2965	2965	2965	0
513	20240423	105700	89369140	2965	2965	2965	2965	0
514	20240423	105600	89369140	2965	2965	2965	2965	0
515	20240423	105500	89369140	2965	2965	2965	2965	0
516	20240423	105400	89369140	2965	2965	2965	2965	0
517	20240423	105300	89369140	2965	2965	2965	2965	0
518	20240423	105200	89369140	2965	2965	2965	2965	0
519	20240423	105100	89369140	2965	2965	2965	2965	0
520	20240423	105000	89369140	2965	2965	2965	2965	0
521	20240423	104900	89369140	2965	2965	2965	2965	0
522	20240423	104800	89369140	2965	2965	2965	2965	0
523	20240423	104700	89369140	2965	2965	2965	2965	0
524	20240423	104600	89369140	2965	2965	2965	2965	0
525	20240423	104500	89369140	2965	2965	2965	2965	0
526	20240423	104400	89369140	2965	2965	2965	2965	0
527	20240423	104300	89369140	2965	2965	2965	2965	0
528	20240423	104200	89369140	2965	2965	2965	2965	0
529	20240423	104100	89369140	2965	2965	2965	2965	0
530	20240423	104000	89369140	2965	2965	2965	2965	1
531	20240423	103900	89366175	2965	2950	2965	2950	475
532	20240423	103800	87964195	2945	2945	2945	2945	0
533	20240423	103700	87964195	2945	2945	2945	2945	0
534	20240423	103600	87964195	2945	2950	2950	2945	10
535	20240423	103500	87934725	2950	2950	2950	2950	0
536	20240423	103400	87934725	2950	2950	2950	2950	72
537	20240423	103300	87722325	2950	2950	2950	2950	4
538	20240423	103200	87710525	2950	2950	2950	2950	0
539	20240423	103100	87710525	2950	2950	2950	2950	0
540	20240423	103000	87710525	2950	2950	2950	2950	3
541	20240423	102900	87701675	2950	2950	2950	2950	3
542	20240423	102800	87692825	2945	2945	2945	2945	0
543	20240423	102700	87692825	2945	2945	2945	2945	0
544	20240423	102600	87692825	2945	2950	2950	2945	39
545	20240423	102500	87577870	2950	2950	2950	2950	47
546	20240423	102400	87439220	2940	2940	2940	2940	0
547	20240423	102300	87439220	2940	2940	2940	2940	0
548	20240423	102200	87439220	2940	2940	2940	2940	235
549	20240423	102100	86748320	2940	2940	2940	2940	0
550	20240423	102000	86748320	2940	2940	2940	2940	235
551	20240423	101900	86057420	2940	2940	2940	2940	0
552	20240423	101800	86057420	2940	2940	2940	2940	106
553	20240423	101700	85745780	2960	2960	2960	2960	34
554	20240423	101600	85645140	2940	2940	2940	2940	130
555	20240423	101500	85262940	2940	2940	2940	2940	0
556	20240423	101400	85262940	2940	2940	2940	2940	0
557	20240423	101300	85262940	2940	2940	2940	2940	0
558	20240423	101200	85262940	2940	2940	2940	2940	0
559	20240423	101100	85262940	2940	2940	2940	2940	0
560	20240423	101000	85262940	2940	2940	2940	2940	0
561	20240423	100900	85262940	2940	2940	2940	2940	0
562	20240423	100800	85262940	2940	2940	2940	2940	141
563	20240423	100700	84848400	2940	2940	2940	2940	0
564	20240423	100600	84848400	2940	2940	2940	2940	0
565	20240423	100500	84848400	2940	2955	2955	2940	88
566	20240423	100400	84589545	2965	2965	2965	2965	0
567	20240423	100300	84589545	2965	2965	2965	2965	40
568	20240423	100200	84470945	2965	2965	2965	2965	0
569	20240423	100100	84470945	2965	2965	2965	2965	0
570	20240423	100000	84470945	2965	2965	2965	2965	0
571	20240423	095900	84470945	2965	2965	2965	2965	0
572	20240423	095800	84470945	2965	2965	2965	2965	0
573	20240423	095700	84470945	2965	2965	2965	2965	0
574	20240423	095600	84470945	2965	2965	2965	2965	2
575	20240423	095500	84465015	2950	2960	2960	2950	20
576	20240423	095400	84405955	2965	2965	2965	2965	0
577	20240423	095300	84405955	2965	2965	2965	2965	0
578	20240423	095200	84405955	2965	2965	2965	2965	10
579	20240423	095100	84376305	2965	2965	2965	2965	0
580	20240423	095000	84376305	2965	2965	2965	2965	0
581	20240423	094900	84376305	2965	2965	2965	2965	0
582	20240423	094800	84376305	2965	2965	2965	2965	1
583	20240423	094700	84373340	2965	2965	2965	2965	0
584	20240423	094600	84373340	2965	2965	2965	2965	40
585	20240423	094500	84254740	2960	2945	2960	2945	2
586	20240423	094400	84248835	2965	2965	2965	2965	0
587	20240423	094300	84248835	2965	2965	2965	2965	0
588	20240423	094200	84248835	2965	2965	2965	2965	0
589	20240423	094100	84248835	2965	2965	2965	2965	1
590	20240423	094000	84245870	2940	2940	2940	2940	0
591	20240423	093900	84245870	2940	2940	2940	2940	0
592	20240423	093800	84245870	2940	2955	2955	2940	1000
593	20240423	093700	81298485	2970	2970	2970	2970	0
594	20240423	093600	81298485	2970	2970	2970	2970	0
595	20240423	093500	81298485	2970	2970	2970	2970	0
596	20240423	093400	81298485	2970	2970	2970	2970	0
597	20240423	093300	81298485	2970	2970	2970	2970	0
598	20240423	093200	81298485	2970	2970	2970	2970	0
599	20240423	093100	81298485	2970	2970	2970	2970	0
600	20240423	093000	81298485	2970	2970	2970	2970	0
601	20240423	092900	81298485	2970	2970	2970	2970	0
602	20240423	092800	81298485	2970	2960	2970	2950	301
603	20240423	092700	80410465	2975	2975	2975	2975	0
604	20240423	092600	80410465	2975	2975	2975	2975	0
605	20240423	092500	80410465	2975	2975	2975	2975	0
606	20240423	092400	80410465	2975	2975	2975	2975	0
607	20240423	092300	80410465	2975	2975	2975	2975	50
608	20240423	092200	80261715	2975	2975	2975	2975	0
609	20240423	092100	80261715	2975	2975	2975	2975	0
610	20240423	092000	80261715	2975	2970	2975	2970	39
611	20240423	091900	80145775	2945	2945	2945	2945	0
612	20240423	091800	80145775	2945	2945	2945	2945	0
613	20240423	091700	80145775	2945	2945	2945	2945	0
614	20240423	091600	80145775	2945	2945	2945	2945	17
615	20240423	091500	80095710	2975	2985	2985	2920	2101
616	20240423	091400	73916705	2990	2990	2990	2990	0
617	20240423	091300	73916705	2990	2990	2990	2990	101
618	20240423	091200	73614715	3000	3000	3000	3000	0
619	20240423	091100	73614715	3000	3000	3000	3000	0
620	20240423	091000	73614715	3000	3000	3000	3000	55
621	20240423	090900	73449715	2995	3000	3000	2995	564
622	20240423	090800	71758025	3000	3000	3000	3000	0
623	20240423	090700	71758025	3000	3000	3000	3000	0
624	20240423	090600	71758025	3000	3005	3005	3000	207
625	20240423	090500	71136175	3010	3025	3025	3010	213
626	20240423	090400	70495000	3030	2970	3035	2970	17713
627	20240423	090300	17594320	2960	2965	2965	2960	186
628	20240423	090200	17043655	2965	2965	2965	2965	0
629	20240423	090100	17043655	2965	2970	2985	2965	587
630	20240423	090000	15302625	2990	2950	2990	2950	5123