KissMeData/014130/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	185900	248891475	4450	4450	4450	4450	1957
3	20240423	185800	248891475	4450	4450	4450	4450	0
4	20240423	185700	248891475	4450	4450	4450	4450	0
5	20240423	185600	248891475	4450	4450	4450	4450	0
6	20240423	185500	248891475	4450	4450	4450	4450	0
7	20240423	185400	248891475	4450	4450	4450	4450	0
8	20240423	185300	248891475	4450	4450	4450	4450	0
9	20240423	185200	248891475	4450	4450	4450	4450	0
10	20240423	185100	248891475	4450	4450	4450	4450	0
11	20240423	185000	248891475	4450	4450	4450	4450	0
12	20240423	184900	248891475	4450	4450	4450	4450	0
13	20240423	184800	248891475	4450	4450	4450	4450	0
14	20240423	184700	248891475	4450	4450	4450	4450	0
15	20240423	184600	248891475	4450	4450	4450	4450	0
16	20240423	184500	248891475	4450	4450	4450	4450	0
17	20240423	184400	248891475	4450	4450	4450	4450	0
18	20240423	184300	248891475	4450	4450	4450	4450	0
19	20240423	184200	248891475	4450	4450	4450	4450	0
20	20240423	184100	248891475	4450	4450	4450	4450	0
21	20240423	184000	248891475	4450	4450	4450	4450	0
22	20240423	183900	248891475	4450	4450	4450	4450	0
23	20240423	183800	248891475	4450	4450	4450	4450	0
24	20240423	183700	248891475	4450	4450	4450	4450	0
25	20240423	183600	248891475	4450	4450	4450	4450	0
26	20240423	183500	248891475	4450	4450	4450	4450	0
27	20240423	183400	248891475	4450	4450	4450	4450	0
28	20240423	183300	248891475	4450	4450	4450	4450	0
29	20240423	183200	248891475	4450	4450	4450	4450	0
30	20240423	183100	248891475	4450	4450	4450	4450	0
31	20240423	183000	248891475	4450	4450	4450	4450	0
32	20240423	182900	248891475	4450	4450	4450	4450	1957
33	20240423	182800	248891475	4450	4450	4450	4450	0
34	20240423	182700	248891475	4450	4450	4450	4450	0
35	20240423	182600	248891475	4450	4450	4450	4450	0
36	20240423	182500	248891475	4450	4450	4450	4450	0
37	20240423	182400	248891475	4450	4450	4450	4450	0
38	20240423	182300	248891475	4450	4450	4450	4450	0
39	20240423	182200	248891475	4450	4450	4450	4450	0
40	20240423	182100	248891475	4450	4450	4450	4450	0
41	20240423	182000	248891475	4450	4450	4450	4450	0
42	20240423	181900	248891475	4450	4450	4450	4450	0
43	20240423	181800	248891475	4450	4450	4450	4450	0
44	20240423	181700	248891475	4450	4450	4450	4450	0
45	20240423	181600	248891475	4450	4450	4450	4450	0
46	20240423	181500	248891475	4450	4450	4450	4450	0
47	20240423	181400	248891475	4450	4450	4450	4450	0
48	20240423	181300	248891475	4450	4450	4450	4450	0
49	20240423	181200	248891475	4450	4450	4450	4450	0
50	20240423	181100	248891475	4450	4450	4450	4450	0
51	20240423	181000	248891475	4450	4450	4450	4450	0
52	20240423	180900	248891475	4450	4450	4450	4450	0
53	20240423	180800	248891475	4450	4450	4450	4450	0
54	20240423	180700	248891475	4450	4450	4450	4450	0
55	20240423	180600	248891475	4450	4450	4450	4450	0
56	20240423	180500	248891475	4450	4450	4450	4450	0
57	20240423	180400	248891475	4450	4450	4450	4450	0
58	20240423	180300	248891475	4450	4450	4450	4450	0
59	20240423	180200	248891475	4450	4450	4450	4450	0
60	20240423	180100	248891475	4450	4450	4450	4450	0
61	20240423	180000	248891475	4450	4450	4450	4450	0
62	20240423	175900	248891475	4450	4450	4450	4450	1957
63	20240423	175800	248891475	4450	4450	4450	4450	0
64	20240423	175700	248891475	4450	4450	4450	4450	0
65	20240423	175600	248891475	4450	4450	4450	4450	0
66	20240423	175500	248891475	4450	4450	4450	4450	0
67	20240423	175400	248891475	4450	4450	4450	4450	0
68	20240423	175300	248891475	4450	4450	4450	4450	0
69	20240423	175200	248891475	4450	4450	4450	4450	0
70	20240423	175100	248891475	4450	4450	4450	4450	0
71	20240423	175000	248891475	4450	4450	4450	4450	0
72	20240423	174900	248891475	4450	4450	4450	4450	0
73	20240423	174800	248891475	4450	4450	4450	4450	0
74	20240423	174700	248891475	4450	4450	4450	4450	0
75	20240423	174600	248891475	4450	4450	4450	4450	0
76	20240423	174500	248891475	4450	4450	4450	4450	0
77	20240423	174400	248891475	4450	4450	4450	4450	0
78	20240423	174300	248891475	4450	4450	4450	4450	0
79	20240423	174200	248891475	4450	4450	4450	4450	0
80	20240423	174100	248891475	4450	4450	4450	4450	0
81	20240423	174000	248891475	4450	4450	4450	4450	0
82	20240423	173900	248891475	4450	4450	4450	4450	0
83	20240423	173800	248891475	4450	4450	4450	4450	0
84	20240423	173700	248891475	4450	4450	4450	4450	0
85	20240423	173600	248891475	4450	4450	4450	4450	0
86	20240423	173500	248891475	4450	4450	4450	4450	0
87	20240423	173400	248891475	4450	4450	4450	4450	0
88	20240423	173300	248891475	4450	4450	4450	4450	0
89	20240423	173200	248891475	4450	4450	4450	4450	0
90	20240423	173100	248891475	4450	4450	4450	4450	0
91	20240423	173000	248891475	4450	4450	4450	4450	0
92	20240423	172900	248891475	4450	4450	4450	4450	1957
93	20240423	172800	248891475	4450	4450	4450	4450	0
94	20240423	172700	248891475	4450	4450	4450	4450	0
95	20240423	172600	248891475	4450	4450	4450	4450	0
96	20240423	172500	248891475	4450	4450	4450	4450	0
97	20240423	172400	248891475	4450	4450	4450	4450	0
98	20240423	172300	248891475	4450	4450	4450	4450	0
99	20240423	172200	248891475	4450	4450	4450	4450	0
100	20240423	172100	248891475	4450	4450	4450	4450	0
101	20240423	172000	248891475	4450	4450	4450	4450	0
102	20240423	171900	248891475	4450	4450	4450	4450	0
103	20240423	171800	248891475	4450	4450	4450	4450	0
104	20240423	171700	248891475	4450	4450	4450	4450	0
105	20240423	171600	248891475	4450	4450	4450	4450	0
106	20240423	171500	248891475	4450	4450	4450	4450	0
107	20240423	171400	248891475	4450	4450	4450	4450	0
108	20240423	171300	248891475	4450	4450	4450	4450	0
109	20240423	171200	248891475	4450	4450	4450	4450	0
110	20240423	171100	248891475	4450	4450	4450	4450	0
111	20240423	171000	248891475	4450	4450	4450	4450	0
112	20240423	170900	248891475	4450	4450	4450	4450	0
113	20240423	170800	248891475	4450	4450	4450	4450	0
114	20240423	170700	248891475	4450	4450	4450	4450	0
115	20240423	170600	248891475	4450	4450	4450	4450	0
116	20240423	170500	248891475	4450	4450	4450	4450	0
117	20240423	170400	248891475	4450	4450	4450	4450	0
118	20240423	170300	248891475	4450	4450	4450	4450	0
119	20240423	170200	248891475	4450	4450	4450	4450	0
120	20240423	170100	248891475	4450	4450	4450	4450	0
121	20240423	170000	248891475	4450	4450	4450	4450	0
122	20240423	165900	248891475	4450	4450	4450	4450	1957
123	20240423	165800	248891475	4450	4450	4450	4450	0
124	20240423	165700	248891475	4450	4450	4450	4450	0
125	20240423	165600	248891475	4450	4450	4450	4450	0
126	20240423	165500	248891475	4450	4450	4450	4450	0
127	20240423	165400	248891475	4450	4450	4450	4450	0
128	20240423	165300	248891475	4450	4450	4450	4450	0
129	20240423	165200	248891475	4450	4450	4450	4450	0
130	20240423	165100	248891475	4450	4450	4450	4450	0
131	20240423	165000	248891475	4450	4450	4450	4450	0
132	20240423	164900	248891475	4450	4450	4450	4450	0
133	20240423	164800	248891475	4450	4450	4450	4450	0
134	20240423	164700	248891475	4450	4450	4450	4450	0
135	20240423	164600	248891475	4450	4450	4450	4450	0
136	20240423	164500	248891475	4450	4450	4450	4450	0
137	20240423	164400	248891475	4450	4450	4450	4450	0
138	20240423	164300	248891475	4450	4450	4450	4450	0
139	20240423	164200	248891475	4450	4450	4450	4450	0
140	20240423	164100	248891475	4450	4450	4450	4450	0
141	20240423	164000	248891475	4450	4450	4450	4450	0
142	20240423	163900	248891475	4450	4450	4450	4450	0
143	20240423	163800	248891475	4450	4450	4450	4450	0
144	20240423	163700	248891475	4450	4450	4450	4450	0
145	20240423	163600	248891475	4450	4450	4450	4450	0
146	20240423	163500	248891475	4450	4450	4450	4450	0
147	20240423	163400	248891475	4450	4450	4450	4450	0
148	20240423	163300	248891475	4450	4450	4450	4450	0
149	20240423	163200	248891475	4450	4450	4450	4450	0
150	20240423	163100	248891475	4450	4450	4450	4450	0
151	20240423	163000	248891475	4450	4450	4450	4450	0
152	20240423	162900	248891475	4450	4450	4450	4450	1957
153	20240423	162800	248891475	4450	4450	4450	4450	0
154	20240423	162700	248891475	4450	4450	4450	4450	0
155	20240423	162600	248891475	4450	4450	4450	4450	0
156	20240423	162500	248891475	4450	4450	4450	4450	0
157	20240423	162400	248891475	4450	4450	4450	4450	0
158	20240423	162300	248891475	4450	4450	4450	4450	0
159	20240423	162200	248891475	4450	4450	4450	4450	0
160	20240423	162100	248891475	4450	4450	4450	4450	0
161	20240423	162000	248891475	4450	4450	4450	4450	0
162	20240423	161900	248891475	4450	4450	4450	4450	0
163	20240423	161800	248891475	4450	4450	4450	4450	0
164	20240423	161700	248891475	4450	4450	4450	4450	0
165	20240423	161600	248891475	4450	4450	4450	4450	0
166	20240423	161500	248891475	4450	4450	4450	4450	0
167	20240423	161400	248891475	4450	4450	4450	4450	0
168	20240423	161300	248891475	4450	4450	4450	4450	0
169	20240423	161200	248891475	4450	4450	4450	4450	0
170	20240423	161100	248891475	4450	4450	4450	4450	0
171	20240423	161000	248891475	4450	4450	4450	4450	0
172	20240423	160900	248891475	4450	4450	4450	4450	0
173	20240423	160800	248891475	4450	4450	4450	4450	0
174	20240423	160700	248891475	4450	4450	4450	4450	0
175	20240423	160600	248891475	4450	4450	4450	4450	0
176	20240423	160500	248891475	4450	4450	4450	4450	0
177	20240423	160400	248891475	4450	4450	4450	4450	0
178	20240423	160300	248891475	4450	4450	4450	4450	0
179	20240423	160200	248891475	4450	4450	4450	4450	0
180	20240423	160100	248891475	4450	4450	4450	4450	0
181	20240423	160000	248891475	4450	4450	4450	4450	0
182	20240423	155900	248891475	4450	4450	4450	4450	1957
183	20240423	155800	248891475	4450	4450	4450	4450	0
184	20240423	155700	248891475	4450	4450	4450	4450	0
185	20240423	155600	248891475	4450	4450	4450	4450	0
186	20240423	155500	248891475	4450	4450	4450	4450	0
187	20240423	155400	248891475	4450	4450	4450	4450	0
188	20240423	155300	248891475	4450	4450	4450	4450	0
189	20240423	155200	248891475	4450	4450	4450	4450	0
190	20240423	155100	248891475	4450	4450	4450	4450	0
191	20240423	155000	248891475	4450	4450	4450	4450	0
192	20240423	154900	248891475	4450	4450	4450	4450	0
193	20240423	154800	248891475	4450	4450	4450	4450	0
194	20240423	154700	248891475	4450	4450	4450	4450	0
195	20240423	154600	248891475	4450	4450	4450	4450	0
196	20240423	154500	248891475	4450	4450	4450	4450	0
197	20240423	154400	248891475	4450	4450	4450	4450	0
198	20240423	154300	248891475	4450	4450	4450	4450	0
199	20240423	154200	248891475	4450	4450	4450	4450	0
200	20240423	154100	248891475	4450	4450	4450	4450	0
201	20240423	154000	248891475	4450	4450	4450	4450	0
202	20240423	153900	248891475	4450	4450	4450	4450	0
203	20240423	153800	248891475	4450	4450	4450	4450	0
204	20240423	153700	248891475	4450	4450	4450	4450	0
205	20240423	153600	248891475	4450	4450	4450	4450	0
206	20240423	153500	248891475	4450	4450	4450	4450	0
207	20240423	153400	248891475	4450	4450	4450	4450	0
208	20240423	153300	248891475	4450	4450	4450	4450	0
209	20240423	153200	248891475	4450	4450	4450	4450	0
210	20240423	153100	248891475	4450	4450	4450	4450	0
211	20240423	153000	248891475	4450	4450	4450	4450	1957
212	20240423	152900	240182825	4465	4465	4465	4465	0
213	20240423	152800	240182825	4465	4465	4465	4465	0
214	20240423	152700	240182825	4465	4465	4465	4465	0
215	20240423	152600	240182825	4465	4465	4465	4465	0
216	20240423	152500	240182825	4465	4465	4465	4465	0
217	20240423	152400	240182825	4465	4465	4465	4465	0
218	20240423	152300	240182825	4465	4465	4465	4465	0
219	20240423	152200	240182825	4465	4465	4465	4465	0
220	20240423	152100	240182825	4465	4465	4465	4465	0
221	20240423	152000	240182825	4465	4465	4465	4465	0
222	20240423	151900	240182825	4465	4465	4465	4465	0
223	20240423	151800	240182825	4465	4465	4465	4455	3
224	20240423	151700	240169440	4455	4455	4465	4455	56
225	20240423	151600	239919950	4465	4465	4465	4465	0
226	20240423	151500	239919950	4465	4465	4465	4465	0
227	20240423	151400	239919950	4465	4450	4465	4450	345
228	20240423	151300	238381935	4460	4460	4460	4460	0
229	20240423	151200	238381935	4460	4460	4460	4460	0
230	20240423	151100	238381935	4460	4460	4460	4460	0
231	20240423	151000	238381935	4460	4455	4460	4455	2
232	20240423	150900	238373020	4450	4450	4450	4450	117
233	20240423	150800	237852370	4460	4460	4460	4460	1
234	20240423	150700	237847910	4460	4460	4460	4460	167
235	20240423	150600	237103090	4455	4455	4455	4455	0
236	20240423	150500	237103090	4455	4455	4455	4455	1
237	20240423	150400	237098635	4450	4455	4455	4450	665
238	20240423	150300	234139335	4465	4465	4465	4465	0
239	20240423	150200	234139335	4465	4465	4465	4465	31
240	20240423	150100	234000920	4465	4465	4465	4465	0
241	20240423	150000	234000920	4465	4465	4465	4450	240
242	20240423	145900	232932630	4470	4460	4470	4455	502
243	20240423	145800	230695935	4470	4470	4470	4470	0
244	20240423	145700	230695935	4470	4470	4470	4470	0
245	20240423	145600	230695935	4470	4470	4470	4470	0
246	20240423	145500	230695935	4470	4470	4470	4470	0
247	20240423	145400	230695935	4470	4470	4470	4470	0
248	20240423	145300	230695935	4470	4470	4470	4470	0
249	20240423	145200	230695935	4470	4470	4470	4470	0
250	20240423	145100	230695935	4470	4470	4470	4470	0
251	20240423	145000	230695935	4470	4470	4470	4470	0
252	20240423	144900	230695935	4470	4470	4470	4470	0
253	20240423	144800	230695935	4470	4470	4470	4470	0
254	20240423	144700	230695935	4470	4470	4470	4470	0
255	20240423	144600	230695935	4470	4470	4470	4470	0
256	20240423	144500	230695935	4470	4470	4470	4470	0
257	20240423	144400	230695935	4470	4470	4470	4470	0
258	20240423	144300	230695935	4470	4470	4470	4470	0
259	20240423	144200	230695935	4470	4470	4470	4470	0
260	20240423	144100	230695935	4470	4470	4470	4470	0
261	20240423	144000	230695935	4470	4470	4470	4470	0
262	20240423	143900	230695935	4470	4470	4470	4470	0
263	20240423	143800	230695935	4470	4460	4470	4460	17
264	20240423	143700	230620035	4460	4465	4470	4460	119
265	20240423	143600	230088205	4470	4470	4470	4470	0
266	20240423	143500	230088205	4470	4470	4470	4470	0
267	20240423	143400	230088205	4470	4470	4470	4470	1
268	20240423	143300	230083735	4475	4475	4475	4475	0
269	20240423	143200	230083735	4475	4475	4475	4475	0
270	20240423	143100	230083735	4475	4475	4475	4475	0
271	20240423	143000	230083735	4475	4475	4475	4475	0
272	20240423	142900	230083735	4475	4475	4475	4475	0
273	20240423	142800	230083735	4475	4475	4475	4475	0
274	20240423	142700	230083735	4475	4475	4475	4475	0
275	20240423	142600	230083735	4475	4475	4475	4475	0
276	20240423	142500	230083735	4475	4470	4475	4470	12
277	20240423	142400	230030085	4475	4475	4475	4475	0
278	20240423	142300	230030085	4475	4465	4475	4465	34
279	20240423	142200	229878260	4465	4460	4465	4460	298
280	20240423	142100	228549175	4460	4460	4460	4460	0
281	20240423	142000	228549175	4460	4460	4460	4460	0
282	20240423	141900	228549175	4460	4460	4460	4460	0
283	20240423	141800	228549175	4460	4460	4460	4460	0
284	20240423	141700	228549175	4460	4460	4460	4460	1
285	20240423	141600	228544715	4450	4455	4455	4450	301
286	20240423	141500	227205135	4460	4460	4460	4460	2
287	20240423	141400	227196215	4450	4450	4450	4450	0
288	20240423	141300	227196215	4450	4450	4450	4450	1
289	20240423	141200	227191765	4450	4450	4450	4450	0
290	20240423	141100	227191765	4450	4450	4450	4450	100
291	20240423	141000	226746765	4450	4450	4450	4450	862
292	20240423	140900	222910865	4450	4450	4450	4450	0
293	20240423	140800	222910865	4450	4450	4450	4450	400
294	20240423	140700	221130865	4460	4460	4460	4460	2
295	20240423	140600	221121945	4450	4455	4455	4450	500
296	20240423	140500	218896905	4450	4450	4450	4450	0
297	20240423	140400	218896905	4450	4450	4450	4450	0
298	20240423	140300	218896905	4450	4460	4460	4450	25
299	20240423	140200	218785605	4460	4460	4460	4460	0
300	20240423	140100	218785605	4460	4460	4460	4460	0
301	20240423	140000	218785605	4460	4460	4460	4460	0
302	20240423	135900	218785605	4460	4460	4460	4460	0
303	20240423	135800	218785605	4460	4460	4460	4460	0
304	20240423	135700	218785605	4460	4460	4460	4460	0
305	20240423	135600	218785605	4460	4460	4460	4460	0
306	20240423	135500	218785605	4460	4460	4460	4460	0
307	20240423	135400	218785605	4460	4460	4460	4460	0
308	20240423	135300	218785605	4460	4460	4460	4460	1
309	20240423	135200	218781145	4455	4455	4455	4455	100
310	20240423	135100	218335645	4455	4455	4455	4455	0
311	20240423	135000	218335645	4455	4455	4455	4455	0
312	20240423	134900	218335645	4455	4455	4455	4455	0
313	20240423	134800	218335645	4455	4455	4455	4455	1
314	20240423	134700	218331190	4455	4455	4455	4455	0
315	20240423	134600	218331190	4455	4455	4455	4455	0
316	20240423	134500	218331190	4455	4455	4455	4455	10
317	20240423	134400	218286640	4460	4460	4460	4460	0
318	20240423	134300	218286640	4460	4460	4460	4460	0
319	20240423	134200	218286640	4460	4460	4460	4460	0
320	20240423	134100	218286640	4460	4460	4460	4460	0
321	20240423	134000	218286640	4460	4460	4460	4460	0
322	20240423	133900	218286640	4460	4460	4460	4460	0
323	20240423	133800	218286640	4460	4460	4460	4460	0
324	20240423	133700	218286640	4460	4460	4460	4460	0
325	20240423	133600	218286640	4460	4460	4460	4460	0
326	20240423	133500	218286640	4460	4460	4460	4460	0
327	20240423	133400	218286640	4460	4460	4460	4460	30
328	20240423	133300	218152840	4465	4465	4465	4465	0
329	20240423	133200	218152840	4465	4465	4465	4465	0
330	20240423	133100	218152840	4465	4465	4465	4465	0
331	20240423	133000	218152840	4465	4460	4465	4460	101
332	20240423	132900	217702375	4465	4465	4465	4465	0
333	20240423	132800	217702375	4465	4465	4465	4465	0
334	20240423	132700	217702375	4465	4465	4465	4465	5
335	20240423	132600	217680050	4465	4465	4465	4465	0
336	20240423	132500	217680050	4465	4455	4465	4455	202
337	20240423	132400	216780125	4455	4445	4455	4445	1430
338	20240423	132300	210421735	4450	4450	4450	4450	0
339	20240423	132200	210421735	4450	4450	4450	4450	0
340	20240423	132100	210421735	4450	4445	4450	4445	13
341	20240423	132000	210363945	4445	4445	4445	4445	88
342	20240423	131900	209972785	4445	4445	4445	4445	200
343	20240423	131800	209083785	4445	4445	4445	4445	0
344	20240423	131700	209083785	4445	4445	4445	4445	2
345	20240423	131600	209074895	4440	4445	4445	4440	608
346	20240423	131500	206375290	4450	4450	4450	4450	0
347	20240423	131400	206375290	4450	4450	4450	4450	8
348	20240423	131300	206339690	4450	4450	4450	4450	0
349	20240423	131200	206339690	4450	4450	4450	4450	0
350	20240423	131100	206339690	4450	4450	4450	4450	0
351	20240423	131000	206339690	4450	4450	4450	4450	0
352	20240423	130900	206339690	4450	4450	4450	4450	1
353	20240423	130800	206335240	4445	4445	4445	4445	0
354	20240423	130700	206335240	4445	4445	4445	4445	0
355	20240423	130600	206335240	4445	4445	4445	4445	0
356	20240423	130500	206335240	4445	4445	4445	4445	0
357	20240423	130400	206335240	4445	4445	4445	4445	0
358	20240423	130300	206335240	4445	4445	4445	4445	0
359	20240423	130200	206335240	4445	4445	4445	4445	0
360	20240423	130100	206335240	4445	4445	4445	4445	0
361	20240423	130000	206335240	4445	4445	4445	4445	0
362	20240423	125900	206335240	4445	4445	4445	4445	300
363	20240423	125800	205001740	4450	4450	4450	4450	0
364	20240423	125700	205001740	4450	4450	4450	4450	0
365	20240423	125600	205001740	4450	4450	4450	4450	0
366	20240423	125500	205001740	4450	4450	4450	4450	0
367	20240423	125400	205001740	4450	4450	4450	4450	0
368	20240423	125300	205001740	4450	4450	4450	4450	0
369	20240423	125200	205001740	4450	4450	4450	4450	0
370	20240423	125100	205001740	4450	4450	4450	4450	0
371	20240423	125000	205001740	4450	4450	4450	4450	0
372	20240423	124900	205001740	4450	4450	4450	4450	0
373	20240423	124800	205001740	4450	4450	4450	4450	0
374	20240423	124700	205001740	4450	4450	4450	4450	0
375	20240423	124600	205001740	4450	4450	4450	4450	0
376	20240423	124500	205001740	4450	4450	4450	4450	0
377	20240423	124400	205001740	4450	4450	4450	4450	10
378	20240423	124300	204957240	4450	4450	4450	4450	0
379	20240423	124200	204957240	4450	4450	4450	4450	0
380	20240423	124100	204957240	4450	4450	4450	4450	100
381	20240423	124000	204512240	4450	4450	4450	4450	0
382	20240423	123900	204512240	4450	4450	4450	4450	0
383	20240423	123800	204512240	4450	4450	4450	4450	0
384	20240423	123700	204512240	4450	4450	4450	4450	0
385	20240423	123600	204512240	4450	4450	4450	4450	32
386	20240423	123500	204369840	4450	4450	4450	4450	0
387	20240423	123400	204369840	4450	4450	4450	4450	0
388	20240423	123300	204369840	4450	4450	4450	4450	0
389	20240423	123200	204369840	4450	4450	4450	4450	0
390	20240423	123100	204369840	4450	4450	4450	4450	1
391	20240423	123000	204365390	4450	4450	4450	4450	0
392	20240423	122900	204365390	4450	4450	4450	4450	0
393	20240423	122800	204365390	4450	4450	4450	4450	0
394	20240423	122700	204365390	4450	4450	4450	4450	0
395	20240423	122600	204365390	4450	4450	4450	4450	1
396	20240423	122500	204360940	4450	4450	4450	4450	0
397	20240423	122400	204360940	4450	4450	4450	4450	0
398	20240423	122300	204360940	4450	4450	4450	4450	0
399	20240423	122200	204360940	4450	4450	4450	4450	0
400	20240423	122100	204360940	4450	4450	4450	4450	0
401	20240423	122000	204360940	4450	4450	4450	4450	0
402	20240423	121900	204360940	4450	4450	4450	4450	0
403	20240423	121800	204360940	4450	4445	4450	4445	70
404	20240423	121700	204049780	4445	4445	4445	4445	0
405	20240423	121600	204049780	4445	4445	4445	4445	1
406	20240423	121500	204045335	4435	4435	4435	4435	3
407	20240423	121400	204032030	4445	4445	4445	4445	0
408	20240423	121300	204032030	4445	4445	4445	4445	0
409	20240423	121200	204032030	4445	4445	4445	4445	0
410	20240423	121100	204032030	4445	4440	4445	4440	100
411	20240423	121000	203587955	4440	4440	4440	4440	0
412	20240423	120900	203587955	4440	4440	4440	4440	0
413	20240423	120800	203587955	4440	4440	4440	4440	0
414	20240423	120700	203587955	4440	4440	4440	4440	50
415	20240423	120600	203365955	4445	4445	4445	4445	0
416	20240423	120500	203365955	4445	4440	4445	4440	4
417	20240423	120400	203348180	4430	4435	4435	4430	910
418	20240423	120300	199316780	4445	4445	4445	4445	0
419	20240423	120200	199316780	4445	4445	4445	4445	0
420	20240423	120100	199316780	4445	4445	4445	4445	0
421	20240423	120000	199316780	4445	4445	4445	4445	0
422	20240423	115900	199316780	4445	4445	4445	4445	100
423	20240423	115800	198872280	4445	4445	4445	4445	0
424	20240423	115700	198872280	4445	4445	4445	4445	0
425	20240423	115600	198872280	4445	4445	4445	4445	0
426	20240423	115500	198872280	4445	4445	4445	4445	2
427	20240423	115400	198863390	4430	4430	4430	4430	1132
428	20240423	115300	193848630	4430	4435	4435	4430	101
429	20240423	115200	193401195	4435	4435	4435	4435	336
430	20240423	115100	191911035	4435	4435	4435	4435	250
431	20240423	115000	190802285	4435	4435	4435	4435	34
432	20240423	114900	190651495	4435	4435	4435	4435	0
433	20240423	114800	190651495	4435	4440	4440	4435	4
434	20240423	114700	190633750	4445	4445	4445	4445	157
435	20240423	114600	189935885	4445	4445	4445	4445	300
436	20240423	114500	188602385	4445	4445	4445	4445	0
437	20240423	114400	188602385	4445	4445	4445	4445	0
438	20240423	114300	188602385	4445	4445	4445	4445	0
439	20240423	114200	188602385	4445	4445	4445	4445	0
440	20240423	114100	188602385	4445	4445	4445	4445	0
441	20240423	114000	188602385	4445	4445	4445	4445	2
442	20240423	113900	188593495	4440	4440	4440	4440	0
443	20240423	113800	188593495	4440	4440	4440	4440	0
444	20240423	113700	188593495	4440	4440	4440	4440	0
445	20240423	113600	188593495	4440	4445	4445	4440	512
446	20240423	113500	186320155	4455	4455	4455	4455	0
447	20240423	113400	186320155	4455	4455	4455	4455	0
448	20240423	113300	186320155	4455	4440	4455	4440	7
449	20240423	113200	186289000	4460	4460	4460	4460	0
450	20240423	113100	186289000	4460	4460	4460	4460	0
451	20240423	113000	186289000	4460	4460	4460	4460	0
452	20240423	112900	186289000	4460	4460	4460	4460	0
453	20240423	112800	186289000	4460	4460	4460	4460	0
454	20240423	112700	186289000	4460	4460	4460	4460	0
455	20240423	112600	186289000	4460	4460	4460	4460	0
456	20240423	112500	186289000	4460	4430	4460	4430	1492
457	20240423	112400	179650105	4430	4445	4445	4420	704
458	20240423	112300	176537285	4440	4440	4440	4440	2
459	20240423	112200	176528405	4435	4420	4435	4420	1004
460	20240423	112100	172090710	4420	4420	4420	4420	400
461	20240423	112000	170322710	4420	4420	4420	4420	0
462	20240423	111900	170322710	4420	4420	4420	4420	0
463	20240423	111800	170322710	4420	4420	4420	4420	0
464	20240423	111700	170322710	4420	4425	4425	4415	2001
465	20240423	111600	161486895	4425	4430	4430	4425	1000
466	20240423	111500	157061650	4440	4440	4440	4440	0
467	20240423	111400	157061650	4440	4440	4440	4440	100
468	20240423	111300	156617650	4440	4440	4440	4440	0
469	20240423	111200	156617650	4440	4440	4440	4440	0
470	20240423	111100	156617650	4440	4440	4440	4440	1
471	20240423	111000	156613210	4435	4435	4435	4435	3
472	20240423	110900	156599905	4425	4425	4425	4425	0
473	20240423	110800	156599905	4425	4425	4425	4425	201
474	20240423	110700	155710480	4425	4425	4425	4425	100
475	20240423	110600	155267980	4420	4430	4435	4420	1005
476	20240423	110500	150825755	4425	4420	4425	4420	252
477	20240423	110400	149710665	4425	4430	4430	4425	1105
478	20240423	110300	144820540	4440	4440	4440	4440	0
479	20240423	110200	144820540	4440	4440	4440	4440	0
480	20240423	110100	144820540	4440	4440	4440	4440	0
481	20240423	110000	144820540	4440	4440	4440	4440	51
482	20240423	105900	144594100	4430	4430	4430	4430	0
483	20240423	105800	144594100	4430	4430	4430	4430	0
484	20240423	105700	144594100	4430	4430	4430	4425	215
485	20240423	105600	143641700	4430	4430	4430	4430	0
486	20240423	105500	143641700	4430	4430	4430	4430	0
487	20240423	105400	143641700	4430	4425	4430	4420	523
488	20240423	105300	141329670	4430	4430	4430	4430	1
489	20240423	105200	141325240	4425	4425	4425	4425	0
490	20240423	105100	141325240	4425	4440	4440	4425	2147
491	20240423	105000	131812000	4440	4440	4440	4440	0
492	20240423	104900	131812000	4440	4445	4445	4440	31
493	20240423	104800	131674355	4440	4440	4440	4440	20
494	20240423	104700	131585555	4440	4440	4440	4440	20
495	20240423	104600	131496755	4440	4440	4440	4440	645
496	20240423	104500	128632955	4450	4450	4450	4450	0
497	20240423	104400	128632955	4450	4450	4450	4450	1
498	20240423	104300	128628505	4445	4445	4445	4445	0
499	20240423	104200	128628505	4445	4445	4445	4445	0
500	20240423	104100	128628505	4445	4445	4445	4445	0
501	20240423	104000	128628505	4445	4445	4445	4445	1
502	20240423	103900	128624060	4430	4440	4440	4430	190
503	20240423	103800	127781600	4440	4440	4440	4440	0
504	20240423	103700	127781600	4440	4440	4440	4440	1548
505	20240423	103600	120908480	4445	4450	4450	4445	1861
506	20240423	103500	112635085	4450	4450	4450	4450	0
507	20240423	103400	112635085	4450	4450	4450	4450	1
508	20240423	103300	112630635	4445	4450	4450	4445	2109
509	20240423	103200	103256125	4460	4460	4460	4460	0
510	20240423	103100	103256125	4460	4460	4460	4460	0
511	20240423	103000	103256125	4460	4460	4460	4460	0
512	20240423	102900	103256125	4460	4460	4460	4460	0
513	20240423	102800	103256125	4460	4450	4460	4450	901
514	20240423	102700	99246665	4445	4445	4445	4445	0
515	20240423	102600	99246665	4445	4445	4445	4445	439
516	20240423	102500	97295310	4445	4445	4445	4445	170
517	20240423	102400	96539660	4450	4455	4455	4450	273
518	20240423	102300	95324785	4455	4465	4465	4455	2188
519	20240423	102200	85573700	4475	4475	4475	4475	0
520	20240423	102100	85573700	4475	4475	4475	4475	0
521	20240423	102000	85573700	4475	4475	4475	4475	0
522	20240423	101900	85573700	4475	4475	4475	4475	1
523	20240423	101800	85569225	4470	4470	4470	4470	0
524	20240423	101700	85569225	4470	4470	4470	4470	0
525	20240423	101600	85569225	4470	4470	4470	4470	0
526	20240423	101500	85569225	4470	4470	4470	4470	0
527	20240423	101400	85569225	4470	4470	4470	4470	0
528	20240423	101300	85569225	4470	4470	4470	4470	0
529	20240423	101200	85569225	4470	4470	4470	4470	0
530	20240423	101100	85569225	4470	4470	4470	4470	0
531	20240423	101000	85569225	4470	4470	4470	4470	1
532	20240423	100900	85564755	4465	4465	4465	4465	2
533	20240423	100800	85555825	4465	4460	4465	4460	503
534	20240423	100700	83312440	4465	4485	4485	4465	4880
535	20240423	100600	61502050	4485	4485	4485	4485	1
536	20240423	100500	61497565	4480	4480	4480	4480	0
537	20240423	100400	61497565	4480	4480	4480	4480	0
538	20240423	100300	61497565	4480	4480	4480	4480	0
539	20240423	100200	61497565	4480	4480	4480	4480	530
540	20240423	100100	59123165	4480	4480	4480	4480	2
541	20240423	100000	59114205	4480	4480	4480	4480	0
542	20240423	095900	59114205	4480	4480	4480	4480	0
543	20240423	095800	59114205	4480	4480	4480	4480	0
544	20240423	095700	59114205	4480	4480	4480	4480	0
545	20240423	095600	59114205	4480	4480	4480	4480	400
546	20240423	095500	57322205	4480	4480	4480	4480	0
547	20240423	095400	57322205	4480	4480	4480	4480	0
548	20240423	095300	57322205	4480	4480	4480	4480	0
549	20240423	095200	57322205	4480	4480	4480	4480	0
550	20240423	095100	57322205	4480	4480	4480	4480	0
551	20240423	095000	57322205	4480	4475	4480	4475	168
552	20240423	094900	56570400	4480	4480	4480	4480	128
553	20240423	094800	55996960	4480	4480	4480	4480	0
554	20240423	094700	55996960	4480	4480	4480	4480	0
555	20240423	094600	55996960	4480	4480	4480	4480	2
556	20240423	094500	55988000	4470	4470	4470	4470	0
557	20240423	094400	55988000	4470	4470	4470	4470	0
558	20240423	094300	55988000	4470	4470	4470	4470	14
559	20240423	094200	55925420	4470	4475	4475	4470	1046
560	20240423	094100	51249795	4470	4470	4470	4470	0
561	20240423	094000	51249795	4470	4470	4470	4470	0
562	20240423	093900	51249795	4470	4470	4470	4470	0
563	20240423	093800	51249795	4470	4470	4470	4470	0
564	20240423	093700	51249795	4470	4470	4470	4470	0
565	20240423	093600	51249795	4470	4475	4475	4470	556
566	20240423	093500	48764470	4480	4480	4480	4480	2
567	20240423	093400	48755510	4485	4490	4490	4485	419
568	20240423	093300	46875900	4495	4495	4495	4495	0
569	20240423	093200	46875900	4495	4500	4500	4490	1882
570	20240423	093100	38419180	4510	4510	4510	4510	0
571	20240423	093000	38419180	4510	4500	4510	4500	34
572	20240423	092900	38266170	4510	4525	4525	4510	51
573	20240423	092800	38036085	4520	4520	4520	4520	4
574	20240423	092700	38018005	4520	4505	4525	4505	19
575	20240423	092600	37932170	4505	4500	4525	4500	9
576	20240423	092500	37891595	4500	4500	4500	4500	6
577	20240423	092400	37864595	4525	4525	4525	4525	0
578	20240423	092300	37864595	4525	4525	4525	4525	0
579	20240423	092200	37864595	4525	4525	4525	4525	0
580	20240423	092100	37864595	4525	4520	4525	4520	3
581	20240423	092000	37851030	4525	4525	4525	4525	0
582	20240423	091900	37851030	4525	4525	4525	4520	241
583	20240423	091800	36760580	4505	4505	4505	4505	5
584	20240423	091700	36738055	4505	4505	4505	4505	8
585	20240423	091600	36702015	4495	4495	4495	4495	0
586	20240423	091500	36702015	4495	4520	4520	4495	1000
587	20240423	091400	32205250	4535	4535	4535	4535	0
588	20240423	091300	32205250	4535	4530	4535	4525	11
589	20240423	091200	32155440	4535	4535	4535	4535	0
590	20240423	091100	32155440	4535	4530	4535	4530	6
591	20240423	091000	32128255	4535	4520	4535	4520	232
592	20240423	090900	31077450	4520	4520	4520	4520	5
593	20240423	090800	31054850	4530	4530	4530	4530	0
594	20240423	090700	31054850	4530	4530	4530	4525	357
595	20240423	090600	29437745	4540	4540	4540	4540	0
596	20240423	090500	29437745	4540	4495	4540	4495	2303
597	20240423	090400	19063875	4485	4485	4485	4485	0
598	20240423	090300	19063875	4485	4485	4485	4485	1000
599	20240423	090200	14578875	4500	4495	4500	4490	1422
600	20240423	090100	8189440	4480	4480	4480	4480	1759
601	20240423	090000	309120	4480	4480	4480	4480	69