KissMeData/260660/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	205500	123856430	4990	4990	4990	4990	1064
3	20240423	205400	123856430	4990	4990	4990	4990	0
4	20240423	205300	123856430	4990	4990	4990	4990	0
5	20240423	205200	123856430	4990	4990	4990	4990	0
6	20240423	205100	123856430	4990	4990	4990	4990	0
7	20240423	205000	123856430	4990	4990	4990	4990	0
8	20240423	204900	123856430	4990	4990	4990	4990	0
9	20240423	204800	123856430	4990	4990	4990	4990	0
10	20240423	204700	123856430	4990	4990	4990	4990	0
11	20240423	204600	123856430	4990	4990	4990	4990	0
12	20240423	204500	123856430	4990	4990	4990	4990	0
13	20240423	204400	123856430	4990	4990	4990	4990	0
14	20240423	204300	123856430	4990	4990	4990	4990	0
15	20240423	204200	123856430	4990	4990	4990	4990	0
16	20240423	204100	123856430	4990	4990	4990	4990	0
17	20240423	204000	123856430	4990	4990	4990	4990	0
18	20240423	203900	123856430	4990	4990	4990	4990	0
19	20240423	203800	123856430	4990	4990	4990	4990	0
20	20240423	203700	123856430	4990	4990	4990	4990	0
21	20240423	203600	123856430	4990	4990	4990	4990	0
22	20240423	203500	123856430	4990	4990	4990	4990	0
23	20240423	203400	123856430	4990	4990	4990	4990	0
24	20240423	203300	123856430	4990	4990	4990	4990	0
25	20240423	203200	123856430	4990	4990	4990	4990	0
26	20240423	203100	123856430	4990	4990	4990	4990	0
27	20240423	203000	123856430	4990	4990	4990	4990	0
28	20240423	202900	123856430	4990	4990	4990	4990	0
29	20240423	202800	123856430	4990	4990	4990	4990	0
30	20240423	202700	123856430	4990	4990	4990	4990	0
31	20240423	202600	123856430	4990	4990	4990	4990	0
32	20240423	202500	123856430	4990	4990	4990	4990	1064
33	20240423	202400	123856430	4990	4990	4990	4990	0
34	20240423	202300	123856430	4990	4990	4990	4990	0
35	20240423	202200	123856430	4990	4990	4990	4990	0
36	20240423	202100	123856430	4990	4990	4990	4990	0
37	20240423	202000	123856430	4990	4990	4990	4990	0
38	20240423	201900	123856430	4990	4990	4990	4990	0
39	20240423	201800	123856430	4990	4990	4990	4990	0
40	20240423	201700	123856430	4990	4990	4990	4990	0
41	20240423	201600	123856430	4990	4990	4990	4990	0
42	20240423	201500	123856430	4990	4990	4990	4990	0
43	20240423	201400	123856430	4990	4990	4990	4990	0
44	20240423	201300	123856430	4990	4990	4990	4990	0
45	20240423	201200	123856430	4990	4990	4990	4990	0
46	20240423	201100	123856430	4990	4990	4990	4990	0
47	20240423	201000	123856430	4990	4990	4990	4990	0
48	20240423	200900	123856430	4990	4990	4990	4990	0
49	20240423	200800	123856430	4990	4990	4990	4990	0
50	20240423	200700	123856430	4990	4990	4990	4990	0
51	20240423	200600	123856430	4990	4990	4990	4990	0
52	20240423	200500	123856430	4990	4990	4990	4990	0
53	20240423	200400	123856430	4990	4990	4990	4990	0
54	20240423	200300	123856430	4990	4990	4990	4990	0
55	20240423	200200	123856430	4990	4990	4990	4990	0
56	20240423	200100	123856430	4990	4990	4990	4990	0
57	20240423	200000	123856430	4990	4990	4990	4990	0
58	20240423	195900	123856430	4990	4990	4990	4990	0
59	20240423	195800	123856430	4990	4990	4990	4990	0
60	20240423	195700	123856430	4990	4990	4990	4990	0
61	20240423	195600	123856430	4990	4990	4990	4990	0
62	20240423	195500	123856430	4990	4990	4990	4990	1064
63	20240423	195400	123856430	4990	4990	4990	4990	0
64	20240423	195300	123856430	4990	4990	4990	4990	0
65	20240423	195200	123856430	4990	4990	4990	4990	0
66	20240423	195100	123856430	4990	4990	4990	4990	0
67	20240423	195000	123856430	4990	4990	4990	4990	0
68	20240423	194900	123856430	4990	4990	4990	4990	0
69	20240423	194800	123856430	4990	4990	4990	4990	0
70	20240423	194700	123856430	4990	4990	4990	4990	0
71	20240423	194600	123856430	4990	4990	4990	4990	0
72	20240423	194500	123856430	4990	4990	4990	4990	0
73	20240423	194400	123856430	4990	4990	4990	4990	0
74	20240423	194300	123856430	4990	4990	4990	4990	0
75	20240423	194200	123856430	4990	4990	4990	4990	0
76	20240423	194100	123856430	4990	4990	4990	4990	0
77	20240423	194000	123856430	4990	4990	4990	4990	0
78	20240423	193900	123856430	4990	4990	4990	4990	0
79	20240423	193800	123856430	4990	4990	4990	4990	0
80	20240423	193700	123856430	4990	4990	4990	4990	0
81	20240423	193600	123856430	4990	4990	4990	4990	0
82	20240423	193500	123856430	4990	4990	4990	4990	0
83	20240423	193400	123856430	4990	4990	4990	4990	0
84	20240423	193300	123856430	4990	4990	4990	4990	0
85	20240423	193200	123856430	4990	4990	4990	4990	0
86	20240423	193100	123856430	4990	4990	4990	4990	0
87	20240423	193000	123856430	4990	4990	4990	4990	0
88	20240423	192900	123856430	4990	4990	4990	4990	0
89	20240423	192800	123856430	4990	4990	4990	4990	0
90	20240423	192700	123856430	4990	4990	4990	4990	0
91	20240423	192600	123856430	4990	4990	4990	4990	0
92	20240423	192500	123856430	4990	4990	4990	4990	1064
93	20240423	192400	123856430	4990	4990	4990	4990	0
94	20240423	192300	123856430	4990	4990	4990	4990	0
95	20240423	192200	123856430	4990	4990	4990	4990	0
96	20240423	192100	123856430	4990	4990	4990	4990	0
97	20240423	192000	123856430	4990	4990	4990	4990	0
98	20240423	191900	123856430	4990	4990	4990	4990	0
99	20240423	191800	123856430	4990	4990	4990	4990	0
100	20240423	191700	123856430	4990	4990	4990	4990	0
101	20240423	191600	123856430	4990	4990	4990	4990	0
102	20240423	191500	123856430	4990	4990	4990	4990	0
103	20240423	191400	123856430	4990	4990	4990	4990	0
104	20240423	191300	123856430	4990	4990	4990	4990	0
105	20240423	191200	123856430	4990	4990	4990	4990	0
106	20240423	191100	123856430	4990	4990	4990	4990	0
107	20240423	191000	123856430	4990	4990	4990	4990	0
108	20240423	190900	123856430	4990	4990	4990	4990	0
109	20240423	190800	123856430	4990	4990	4990	4990	0
110	20240423	190700	123856430	4990	4990	4990	4990	0
111	20240423	190600	123856430	4990	4990	4990	4990	0
112	20240423	190500	123856430	4990	4990	4990	4990	0
113	20240423	190400	123856430	4990	4990	4990	4990	0
114	20240423	190300	123856430	4990	4990	4990	4990	0
115	20240423	190200	123856430	4990	4990	4990	4990	0
116	20240423	190100	123856430	4990	4990	4990	4990	0
117	20240423	190000	123856430	4990	4990	4990	4990	0
118	20240423	185900	123856430	4990	4990	4990	4990	0
119	20240423	185800	123856430	4990	4990	4990	4990	0
120	20240423	185700	123856430	4990	4990	4990	4990	0
121	20240423	185600	123856430	4990	4990	4990	4990	0
122	20240423	185500	123856430	4990	4990	4990	4990	1064
123	20240423	185400	123856430	4990	4990	4990	4990	0
124	20240423	185300	123856430	4990	4990	4990	4990	0
125	20240423	185200	123856430	4990	4990	4990	4990	0
126	20240423	185100	123856430	4990	4990	4990	4990	0
127	20240423	185000	123856430	4990	4990	4990	4990	0
128	20240423	184900	123856430	4990	4990	4990	4990	0
129	20240423	184800	123856430	4990	4990	4990	4990	0
130	20240423	184700	123856430	4990	4990	4990	4990	0
131	20240423	184600	123856430	4990	4990	4990	4990	0
132	20240423	184500	123856430	4990	4990	4990	4990	0
133	20240423	184400	123856430	4990	4990	4990	4990	0
134	20240423	184300	123856430	4990	4990	4990	4990	0
135	20240423	184200	123856430	4990	4990	4990	4990	0
136	20240423	184100	123856430	4990	4990	4990	4990	0
137	20240423	184000	123856430	4990	4990	4990	4990	0
138	20240423	183900	123856430	4990	4990	4990	4990	0
139	20240423	183800	123856430	4990	4990	4990	4990	0
140	20240423	183700	123856430	4990	4990	4990	4990	0
141	20240423	183600	123856430	4990	4990	4990	4990	0
142	20240423	183500	123856430	4990	4990	4990	4990	0
143	20240423	183400	123856430	4990	4990	4990	4990	0
144	20240423	183300	123856430	4990	4990	4990	4990	0
145	20240423	183200	123856430	4990	4990	4990	4990	0
146	20240423	183100	123856430	4990	4990	4990	4990	0
147	20240423	183000	123856430	4990	4990	4990	4990	0
148	20240423	182900	123856430	4990	4990	4990	4990	0
149	20240423	182800	123856430	4990	4990	4990	4990	0
150	20240423	182700	123856430	4990	4990	4990	4990	0
151	20240423	182600	123856430	4990	4990	4990	4990	0
152	20240423	182500	123856430	4990	4990	4990	4990	1064
153	20240423	182400	123856430	4990	4990	4990	4990	0
154	20240423	182300	123856430	4990	4990	4990	4990	0
155	20240423	182200	123856430	4990	4990	4990	4990	0
156	20240423	182100	123856430	4990	4990	4990	4990	0
157	20240423	182000	123856430	4990	4990	4990	4990	0
158	20240423	181900	123856430	4990	4990	4990	4990	0
159	20240423	181800	123856430	4990	4990	4990	4990	0
160	20240423	181700	123856430	4990	4990	4990	4990	0
161	20240423	181600	123856430	4990	4990	4990	4990	0
162	20240423	181500	123856430	4990	4990	4990	4990	0
163	20240423	181400	123856430	4990	4990	4990	4990	0
164	20240423	181300	123856430	4990	4990	4990	4990	0
165	20240423	181200	123856430	4990	4990	4990	4990	0
166	20240423	181100	123856430	4990	4990	4990	4990	0
167	20240423	181000	123856430	4990	4990	4990	4990	0
168	20240423	180900	123856430	4990	4990	4990	4990	0
169	20240423	180800	123856430	4990	4990	4990	4990	0
170	20240423	180700	123856430	4990	4990	4990	4990	0
171	20240423	180600	123856430	4990	4990	4990	4990	0
172	20240423	180500	123856430	4990	4990	4990	4990	0
173	20240423	180400	123856430	4990	4990	4990	4990	0
174	20240423	180300	123856430	4990	4990	4990	4990	0
175	20240423	180200	123856430	4990	4990	4990	4990	0
176	20240423	180100	123856430	4990	4990	4990	4990	0
177	20240423	180000	123856430	4990	4990	4990	4990	0
178	20240423	175900	123856430	4990	4990	4990	4990	0
179	20240423	175800	123856430	4990	4990	4990	4990	0
180	20240423	175700	123856430	4990	4990	4990	4990	0
181	20240423	175600	123856430	4990	4990	4990	4990	0
182	20240423	175500	123856430	4990	4990	4990	4990	1064
183	20240423	175400	123856430	4990	4990	4990	4990	0
184	20240423	175300	123856430	4990	4990	4990	4990	0
185	20240423	175200	123856430	4990	4990	4990	4990	0
186	20240423	175100	123856430	4990	4990	4990	4990	0
187	20240423	175000	123856430	4990	4990	4990	4990	0
188	20240423	174900	123856430	4990	4990	4990	4990	0
189	20240423	174800	123856430	4990	4990	4990	4990	0
190	20240423	174700	123856430	4990	4990	4990	4990	0
191	20240423	174600	123856430	4990	4990	4990	4990	0
192	20240423	174500	123856430	4990	4990	4990	4990	0
193	20240423	174400	123856430	4990	4990	4990	4990	0
194	20240423	174300	123856430	4990	4990	4990	4990	0
195	20240423	174200	123856430	4990	4990	4990	4990	0
196	20240423	174100	123856430	4990	4990	4990	4990	0
197	20240423	174000	123856430	4990	4990	4990	4990	0
198	20240423	173900	123856430	4990	4990	4990	4990	0
199	20240423	173800	123856430	4990	4990	4990	4990	0
200	20240423	173700	123856430	4990	4990	4990	4990	0
201	20240423	173600	123856430	4990	4990	4990	4990	0
202	20240423	173500	123856430	4990	4990	4990	4990	0
203	20240423	173400	123856430	4990	4990	4990	4990	0
204	20240423	173300	123856430	4990	4990	4990	4990	0
205	20240423	173200	123856430	4990	4990	4990	4990	0
206	20240423	173100	123856430	4990	4990	4990	4990	0
207	20240423	173000	123856430	4990	4990	4990	4990	0
208	20240423	172900	123856430	4990	4990	4990	4990	0
209	20240423	172800	123856430	4990	4990	4990	4990	0
210	20240423	172700	123856430	4990	4990	4990	4990	0
211	20240423	172600	123856430	4990	4990	4990	4990	0
212	20240423	172500	123856430	4990	4990	4990	4990	1064
213	20240423	172400	123856430	4990	4990	4990	4990	0
214	20240423	172300	123856430	4990	4990	4990	4990	0
215	20240423	172200	123856430	4990	4990	4990	4990	0
216	20240423	172100	123856430	4990	4990	4990	4990	0
217	20240423	172000	123856430	4990	4990	4990	4990	0
218	20240423	171900	123856430	4990	4990	4990	4990	0
219	20240423	171800	123856430	4990	4990	4990	4990	0
220	20240423	171700	123856430	4990	4990	4990	4990	0
221	20240423	171600	123856430	4990	4990	4990	4990	0
222	20240423	171500	123856430	4990	4990	4990	4990	0
223	20240423	171400	123856430	4990	4990	4990	4990	0
224	20240423	171300	123856430	4990	4990	4990	4990	0
225	20240423	171200	123856430	4990	4990	4990	4990	0
226	20240423	171100	123856430	4990	4990	4990	4990	0
227	20240423	171000	123856430	4990	4990	4990	4990	0
228	20240423	170900	123856430	4990	4990	4990	4990	0
229	20240423	170800	123856430	4990	4990	4990	4990	0
230	20240423	170700	123856430	4990	4990	4990	4990	0
231	20240423	170600	123856430	4990	4990	4990	4990	0
232	20240423	170500	123856430	4990	4990	4990	4990	0
233	20240423	170400	123856430	4990	4990	4990	4990	0
234	20240423	170300	123856430	4990	4990	4990	4990	0
235	20240423	170200	123856430	4990	4990	4990	4990	0
236	20240423	170100	123856430	4990	4990	4990	4990	0
237	20240423	170000	123856430	4990	4990	4990	4990	0
238	20240423	165900	123856430	4990	4990	4990	4990	0
239	20240423	165800	123856430	4990	4990	4990	4990	0
240	20240423	165700	123856430	4990	4990	4990	4990	0
241	20240423	165600	123856430	4990	4990	4990	4990	0
242	20240423	165500	123856430	4990	4990	4990	4990	1064
243	20240423	165400	123856430	4990	4990	4990	4990	0
244	20240423	165300	123856430	4990	4990	4990	4990	0
245	20240423	165200	123856430	4990	4990	4990	4990	0
246	20240423	165100	123856430	4990	4990	4990	4990	0
247	20240423	165000	123856430	4990	4990	4990	4990	0
248	20240423	164900	123856430	4990	4990	4990	4990	0
249	20240423	164800	123856430	4990	4990	4990	4990	0
250	20240423	164700	123856430	4990	4990	4990	4990	0
251	20240423	164600	123856430	4990	4990	4990	4990	0
252	20240423	164500	123856430	4990	4990	4990	4990	0
253	20240423	164400	123856430	4990	4990	4990	4990	0
254	20240423	164300	123856430	4990	4990	4990	4990	0
255	20240423	164200	123856430	4990	4990	4990	4990	0
256	20240423	164100	123856430	4990	4990	4990	4990	0
257	20240423	164000	123856430	4990	4990	4990	4990	0
258	20240423	163900	123856430	4990	4990	4990	4990	0
259	20240423	163800	123856430	4990	4990	4990	4990	0
260	20240423	163700	123856430	4990	4990	4990	4990	0
261	20240423	163600	123856430	4990	4990	4990	4990	0
262	20240423	163500	123856430	4990	4990	4990	4990	0
263	20240423	163400	123856430	4990	4990	4990	4990	0
264	20240423	163300	123856430	4990	4990	4990	4990	0
265	20240423	163200	123856430	4990	4990	4990	4990	0
266	20240423	163100	123856430	4990	4990	4990	4990	0
267	20240423	163000	123856430	4990	4990	4990	4990	0
268	20240423	162900	123856430	4990	4990	4990	4990	0
269	20240423	162800	123856430	4990	4990	4990	4990	0
270	20240423	162700	123856430	4990	4990	4990	4990	0
271	20240423	162600	123856430	4990	4990	4990	4990	0
272	20240423	162500	123856430	4990	4990	4990	4990	1064
273	20240423	162400	123856430	4990	4990	4990	4990	0
274	20240423	162300	123856430	4990	4990	4990	4990	0
275	20240423	162200	123856430	4990	4990	4990	4990	0
276	20240423	162100	123856430	4990	4990	4990	4990	0
277	20240423	162000	123856430	4990	4990	4990	4990	0
278	20240423	161900	123856430	4990	4990	4990	4990	0
279	20240423	161800	123856430	4990	4990	4990	4990	0
280	20240423	161700	123856430	4990	4990	4990	4990	0
281	20240423	161600	123856430	4990	4990	4990	4990	0
282	20240423	161500	123856430	4990	4990	4990	4990	0
283	20240423	161400	123856430	4990	4990	4990	4990	0
284	20240423	161300	123856430	4990	4990	4990	4990	0
285	20240423	161200	123856430	4990	4990	4990	4990	0
286	20240423	161100	123856430	4990	4990	4990	4990	0
287	20240423	161000	123856430	4990	4990	4990	4990	0
288	20240423	160900	123856430	4990	4990	4990	4990	0
289	20240423	160800	123856430	4990	4990	4990	4990	0
290	20240423	160700	123856430	4990	4990	4990	4990	0
291	20240423	160600	123856430	4990	4990	4990	4990	0
292	20240423	160500	123856430	4990	4990	4990	4990	0
293	20240423	160400	123856430	4990	4990	4990	4990	0
294	20240423	160300	123856430	4990	4990	4990	4990	0
295	20240423	160200	123856430	4990	4990	4990	4990	0
296	20240423	160100	123856430	4990	4990	4990	4990	0
297	20240423	160000	123856430	4990	4990	4990	4990	0
298	20240423	155900	123856430	4990	4990	4990	4990	0
299	20240423	155800	123856430	4990	4990	4990	4990	0
300	20240423	155700	123856430	4990	4990	4990	4990	0
301	20240423	155600	123856430	4990	4990	4990	4990	0
302	20240423	155500	123856430	4990	4990	4990	4990	1064
303	20240423	155400	123856430	4990	4990	4990	4990	0
304	20240423	155300	123856430	4990	4990	4990	4990	0
305	20240423	155200	123856430	4990	4990	4990	4990	0
306	20240423	155100	123856430	4990	4990	4990	4990	0
307	20240423	155000	123856430	4990	4990	4990	4990	0
308	20240423	154900	123856430	4990	4990	4990	4990	0
309	20240423	154800	123856430	4990	4990	4990	4990	0
310	20240423	154700	123856430	4990	4990	4990	4990	0
311	20240423	154600	123856430	4990	4990	4990	4990	0
312	20240423	154500	123856430	4990	4990	4990	4990	0
313	20240423	154400	123856430	4990	4990	4990	4990	0
314	20240423	154300	123856430	4990	4990	4990	4990	0
315	20240423	154200	123856430	4990	4990	4990	4990	0
316	20240423	154100	123856430	4990	4990	4990	4990	0
317	20240423	154000	123856430	4990	4990	4990	4990	0
318	20240423	153900	123856430	4990	4990	4990	4990	0
319	20240423	153800	123856430	4990	4990	4990	4990	0
320	20240423	153700	123856430	4990	4990	4990	4990	0
321	20240423	153600	123856430	4990	4990	4990	4990	0
322	20240423	153500	123856430	4990	4990	4990	4990	0
323	20240423	153400	123856430	4990	4990	4990	4990	0
324	20240423	153300	123856430	4990	4990	4990	4990	0
325	20240423	153200	123856430	4990	4990	4990	4990	0
326	20240423	153100	123856430	4990	4990	4990	4990	0
327	20240423	153000	123856430	4990	4990	4990	4990	1064
328	20240423	152900	118547070	5000	5000	5000	5000	0
329	20240423	152800	118547070	5000	5000	5000	5000	0
330	20240423	152700	118547070	5000	5000	5000	5000	0
331	20240423	152600	118547070	5000	5000	5000	5000	0
332	20240423	152500	118547070	5000	5000	5000	5000	0
333	20240423	152400	118547070	5000	5000	5000	5000	0
334	20240423	152300	118547070	5000	5000	5000	5000	0
335	20240423	152200	118547070	5000	5000	5000	5000	0
336	20240423	152100	118547070	5000	5000	5000	5000	0
337	20240423	152000	118547070	5000	5000	5000	5000	0
338	20240423	151900	118547070	5000	5000	5000	5000	0
339	20240423	151800	118547070	5000	5000	5000	5000	0
340	20240423	151700	118547070	5000	5000	5000	5000	1
341	20240423	151600	118542070	5010	5010	5010	5010	0
342	20240423	151500	118542070	5010	5010	5010	5010	199
343	20240423	151400	117545080	5010	5010	5010	5010	0
344	20240423	151300	117545080	5010	5010	5010	5010	0
345	20240423	151200	117545080	5010	5010	5010	5010	0
346	20240423	151100	117545080	5010	5010	5010	5010	0
347	20240423	151000	117545080	5010	5010	5010	5010	0
348	20240423	150900	117545080	5010	5010	5010	5010	87
349	20240423	150800	117109210	5010	5010	5010	5010	0
350	20240423	150700	117109210	5010	5010	5010	5010	0
351	20240423	150600	117109210	5010	5010	5010	5010	0
352	20240423	150500	117109210	5010	5010	5010	5010	0
353	20240423	150400	117109210	5010	5010	5010	5010	0
354	20240423	150300	117109210	5010	5010	5010	5010	0
355	20240423	150200	117109210	5010	5010	5010	5010	0
356	20240423	150100	117109210	5010	5010	5010	5010	0
357	20240423	150000	117109210	5010	5010	5010	5010	0
358	20240423	145900	117109210	5010	5010	5010	5010	0
359	20240423	145800	117109210	5010	5010	5010	5010	0
360	20240423	145700	117109210	5010	5010	5010	5010	0
361	20240423	145600	117109210	5010	5010	5010	5010	3
362	20240423	145500	117094180	5010	5010	5010	5010	0
363	20240423	145400	117094180	5010	5010	5010	5010	0
364	20240423	145300	117094180	5010	5010	5010	5010	0
365	20240423	145200	117094180	5010	5010	5010	5010	0
366	20240423	145100	117094180	5010	5010	5010	5010	0
367	20240423	145000	117094180	5010	5010	5010	5010	0
368	20240423	144900	117094180	5010	5010	5010	5010	0
369	20240423	144800	117094180	5010	5010	5010	5010	0
370	20240423	144700	117094180	5010	5010	5010	5010	0
371	20240423	144600	117094180	5010	5010	5010	5010	0
372	20240423	144500	117094180	5010	5010	5010	5010	0
373	20240423	144400	117094180	5010	5010	5010	5010	0
374	20240423	144300	117094180	5010	5010	5010	5010	0
375	20240423	144200	117094180	5010	5010	5010	5010	0
376	20240423	144100	117094180	5010	5010	5010	5010	0
377	20240423	144000	117094180	5010	5010	5010	5010	0
378	20240423	143900	117094180	5010	5010	5010	5010	0
379	20240423	143800	117094180	5010	5010	5010	5010	0
380	20240423	143700	117094180	5010	5010	5010	5010	0
381	20240423	143600	117094180	5010	5010	5010	5010	0
382	20240423	143500	117094180	5010	5000	5010	5000	1401
383	20240423	143400	110089170	5010	5010	5010	5010	0
384	20240423	143300	110089170	5010	5010	5010	5010	59
385	20240423	143200	109793580	5010	5010	5010	5010	0
386	20240423	143100	109793580	5010	5010	5010	5010	0
387	20240423	143000	109793580	5010	5010	5010	5010	0
388	20240423	142900	109793580	5010	5010	5010	5010	0
389	20240423	142800	109793580	5010	5010	5010	5010	0
390	20240423	142700	109793580	5010	5010	5010	5010	0
391	20240423	142600	109793580	5010	5010	5010	5010	0
392	20240423	142500	109793580	5010	5010	5010	5010	0
393	20240423	142400	109793580	5010	5010	5010	5010	0
394	20240423	142300	109793580	5010	5010	5010	5010	0
395	20240423	142200	109793580	5010	5010	5010	5010	0
396	20240423	142100	109793580	5010	5010	5010	5010	0
397	20240423	142000	109793580	5010	5010	5010	5010	0
398	20240423	141900	109793580	5010	5010	5010	5010	0
399	20240423	141800	109793580	5010	5010	5010	5010	0
400	20240423	141700	109793580	5010	5010	5010	5010	0
401	20240423	141600	109793580	5010	5010	5010	5010	0
402	20240423	141500	109793580	5010	5010	5010	5010	0
403	20240423	141400	109793580	5010	5010	5010	5010	0
404	20240423	141300	109793580	5010	5010	5010	5010	0
405	20240423	141200	109793580	5010	5010	5010	5010	0
406	20240423	141100	109793580	5010	5010	5010	5010	0
407	20240423	141000	109793580	5010	5010	5010	5010	0
408	20240423	140900	109793580	5010	5010	5010	5010	1
409	20240423	140800	109788570	5010	5010	5010	5010	0
410	20240423	140700	109788570	5010	5010	5010	5010	0
411	20240423	140600	109788570	5010	5010	5010	5010	0
412	20240423	140500	109788570	5010	5010	5010	5010	1
413	20240423	140400	109783560	5010	5010	5010	5010	1
414	20240423	140300	109778550	5020	5020	5020	5020	0
415	20240423	140200	109778550	5020	5020	5020	5020	0
416	20240423	140100	109778550	5020	5020	5020	5020	3
417	20240423	140000	109763490	5020	5020	5020	5020	800
418	20240423	135900	105747490	5020	5020	5020	5020	0
419	20240423	135800	105747490	5020	5020	5020	5020	0
420	20240423	135700	105747490	5020	5020	5020	5020	1
421	20240423	135600	105742470	4995	4995	4995	4995	0
422	20240423	135500	105742470	4995	4995	4995	4995	0
423	20240423	135400	105742470	4995	4995	4995	4995	0
424	20240423	135300	105742470	4995	4995	4995	4995	0
425	20240423	135200	105742470	4995	4995	4995	4995	0
426	20240423	135100	105742470	4995	4995	4995	4995	0
427	20240423	135000	105742470	4995	4995	4995	4995	1000
428	20240423	134900	100747470	4995	4995	4995	4995	0
429	20240423	134800	100747470	4995	4995	4995	4995	0
430	20240423	134700	100747470	4995	4995	4995	4995	0
431	20240423	134600	100747470	4995	4995	4995	4995	0
432	20240423	134500	100747470	4995	4995	4995	4995	0
433	20240423	134400	100747470	4995	4995	4995	4995	0
434	20240423	134300	100747470	4995	4995	4995	4995	0
435	20240423	134200	100747470	4995	4995	4995	4995	10
436	20240423	134100	100697520	4995	4995	4995	4995	0
437	20240423	134000	100697520	4995	4995	4995	4995	60
438	20240423	133900	100397820	4995	4995	4995	4995	0
439	20240423	133800	100397820	4995	4995	4995	4995	10
440	20240423	133700	100347870	4995	4995	4995	4995	20
441	20240423	133600	100247970	4995	4995	4995	4995	0
442	20240423	133500	100247970	4995	4995	4995	4995	0
443	20240423	133400	100247970	4995	4995	4995	4995	5
444	20240423	133300	100222995	4995	4995	4995	4995	0
445	20240423	133200	100222995	4995	4995	4995	4995	0
446	20240423	133100	100222995	4995	4995	4995	4995	0
447	20240423	133000	100222995	4995	4995	4995	4995	0
448	20240423	132900	100222995	4995	4995	4995	4995	0
449	20240423	132800	100222995	4995	4995	4995	4995	0
450	20240423	132700	100222995	4995	4995	4995	4995	0
451	20240423	132600	100222995	4995	4995	4995	4995	0
452	20240423	132500	100222995	4995	4995	4995	4995	0
453	20240423	132400	100222995	4995	4995	4995	4995	10
454	20240423	132300	100173045	4995	4995	4995	4995	0
455	20240423	132200	100173045	4995	4995	4995	4995	0
456	20240423	132100	100173045	4995	4995	4995	4995	0
457	20240423	132000	100173045	4995	4995	4995	4995	0
458	20240423	131900	100173045	4995	4995	4995	4995	0
459	20240423	131800	100173045	4995	4995	4995	4995	0
460	20240423	131700	100173045	4995	4995	4995	4995	0
461	20240423	131600	100173045	4995	4995	4995	4995	2
462	20240423	131500	100163055	4985	4985	4985	4985	0
463	20240423	131400	100163055	4985	4985	4985	4985	0
464	20240423	131300	100163055	4985	5000	5000	4985	2698
465	20240423	131200	86699635	5020	5020	5020	5020	0
466	20240423	131100	86699635	5020	5020	5020	5020	30
467	20240423	131000	86549035	5020	5020	5020	5020	20
468	20240423	130900	86448635	5020	5020	5020	5020	5
469	20240423	130800	86423535	5020	5020	5020	5020	40
470	20240423	130700	86222735	5030	5030	5030	5030	0
471	20240423	130600	86222735	5030	5030	5030	5030	0
472	20240423	130500	86222735	5030	5030	5030	5030	0
473	20240423	130400	86222735	5030	5030	5030	5030	0
474	20240423	130300	86222735	5030	5030	5030	5030	0
475	20240423	130200	86222735	5030	5030	5030	5030	50
476	20240423	130100	85971235	5030	5030	5030	5030	0
477	20240423	130000	85971235	5030	5030	5030	5030	0
478	20240423	125900	85971235	5030	5030	5030	5030	0
479	20240423	125800	85971235	5030	5030	5030	5030	0
480	20240423	125700	85971235	5030	5030	5030	5030	0
481	20240423	125600	85971235	5030	5030	5030	5030	0
482	20240423	125500	85971235	5030	5030	5030	5030	0
483	20240423	125400	85971235	5030	5030	5030	5030	0
484	20240423	125300	85971235	5030	5030	5030	5030	0
485	20240423	125200	85971235	5030	5030	5030	5030	0
486	20240423	125100	85971235	5030	5030	5030	5030	1500
487	20240423	125000	78426235	5030	5030	5030	5030	0
488	20240423	124900	78426235	5030	5010	5030	5010	1500
489	20240423	124800	70889705	5010	5010	5010	5010	0
490	20240423	124700	70889705	5010	5000	5010	4985	2040
491	20240423	124600	60703695	5010	5010	5010	5010	0
492	20240423	124500	60703695	5010	5010	5010	5010	0
493	20240423	124400	60703695	5010	5010	5010	5010	0
494	20240423	124300	60703695	5010	5010	5010	5010	0
495	20240423	124200	60703695	5010	5010	5010	5010	0
496	20240423	124100	60703695	5010	5010	5010	5010	0
497	20240423	124000	60703695	5010	5010	5010	5010	0
498	20240423	123900	60703695	5010	5010	5010	5010	0
499	20240423	123800	60703695	5010	5010	5010	5010	0
500	20240423	123700	60703695	5010	5010	5010	5010	0
501	20240423	123600	60703695	5010	5010	5010	5010	0
502	20240423	123500	60703695	5010	5010	5010	5010	0
503	20240423	123400	60703695	5010	5010	5010	5010	0
504	20240423	123300	60703695	5010	5010	5010	5010	0
505	20240423	123200	60703695	5010	5010	5010	5010	0
506	20240423	123100	60703695	5010	5010	5010	5010	0
507	20240423	123000	60703695	5010	5010	5010	5010	0
508	20240423	122900	60703695	5010	5010	5010	5010	0
509	20240423	122800	60703695	5010	5010	5010	5010	0
510	20240423	122700	60703695	5010	5010	5010	5010	0
511	20240423	122600	60703695	5010	5010	5010	5010	0
512	20240423	122500	60703695	5010	5010	5010	5010	2
513	20240423	122400	60693675	5010	5010	5010	5010	0
514	20240423	122300	60693675	5010	5010	5010	5010	0
515	20240423	122200	60693675	5010	5010	5010	5010	0
516	20240423	122100	60693675	5010	5010	5010	5010	0
517	20240423	122000	60693675	5010	5010	5010	5010	1
518	20240423	121900	60688665	5000	5000	5000	5000	0
519	20240423	121800	60688665	5000	5000	5000	5000	0
520	20240423	121700	60688665	5000	5000	5000	5000	0
521	20240423	121600	60688665	5000	5000	5000	5000	0
522	20240423	121500	60688665	5000	5000	5000	5000	0
523	20240423	121400	60688665	5000	5000	5000	5000	0
524	20240423	121300	60688665	5000	5000	5000	5000	0
525	20240423	121200	60688665	5000	5010	5010	5000	38
526	20240423	121100	60498645	5010	5010	5010	5010	0
527	20240423	121000	60498645	5010	5010	5010	5010	0
528	20240423	120900	60498645	5010	5010	5010	5010	0
529	20240423	120800	60498645	5010	5010	5010	5010	0
530	20240423	120700	60498645	5010	5010	5010	5010	0
531	20240423	120600	60498645	5010	5010	5010	5010	0
532	20240423	120500	60498645	5010	5010	5010	5010	0
533	20240423	120400	60498645	5010	5010	5010	5010	0
534	20240423	120300	60498645	5010	5010	5010	5010	0
535	20240423	120200	60498645	5010	5010	5010	5010	0
536	20240423	120100	60498645	5010	5010	5010	5010	0
537	20240423	120000	60498645	5010	5010	5010	5010	0
538	20240423	115900	60498645	5010	5010	5010	5010	0
539	20240423	115800	60498645	5010	5010	5010	5010	0
540	20240423	115700	60498645	5010	5010	5010	5010	0
541	20240423	115600	60498645	5010	5010	5010	5010	0
542	20240423	115500	60498645	5010	5010	5010	5010	0
543	20240423	115400	60498645	5010	5010	5010	5010	0
544	20240423	115300	60498645	5010	5010	5010	5010	0
545	20240423	115200	60498645	5010	5010	5010	5010	0
546	20240423	115100	60498645	5010	5010	5010	5010	0
547	20240423	115000	60498645	5010	5010	5010	5010	0
548	20240423	114900	60498645	5010	5010	5010	5010	0
549	20240423	114800	60498645	5010	5010	5010	5010	0
550	20240423	114700	60498645	5010	5010	5010	4995	2040
551	20240423	114600	50294590	5020	5020	5020	5020	0
552	20240423	114500	50294590	5020	5020	5020	5020	0
553	20240423	114400	50294590	5020	5020	5020	5020	0
554	20240423	114300	50294590	5020	5020	5020	5020	0
555	20240423	114200	50294590	5020	5020	5020	5020	0
556	20240423	114100	50294590	5020	5020	5020	5020	0
557	20240423	114000	50294590	5020	5020	5020	5020	0
558	20240423	113900	50294590	5020	5020	5020	5020	0
559	20240423	113800	50294590	5020	5020	5020	5020	0
560	20240423	113700	50294590	5020	5020	5020	5020	0
561	20240423	113600	50294590	5020	5020	5020	5020	0
562	20240423	113500	50294590	5020	5020	5020	5020	0
563	20240423	113400	50294590	5020	5020	5020	5020	0
564	20240423	113300	50294590	5020	5020	5020	5020	0
565	20240423	113200	50294590	5020	5020	5020	5020	0
566	20240423	113100	50294590	5020	5020	5020	5020	0
567	20240423	113000	50294590	5020	5020	5020	5020	0
568	20240423	112900	50294590	5020	5020	5020	5020	0
569	20240423	112800	50294590	5020	5020	5020	5020	0
570	20240423	112700	50294590	5020	5020	5020	5020	0
571	20240423	112600	50294590	5020	5020	5020	5020	0
572	20240423	112500	50294590	5020	5020	5020	5020	0
573	20240423	112400	50294590	5020	5020	5020	5020	0
574	20240423	112300	50294590	5020	5020	5020	5020	3
575	20240423	112200	50279530	5020	5020	5020	5020	0
576	20240423	112100	50279530	5020	5020	5020	5020	0
577	20240423	112000	50279530	5020	5020	5020	5020	0
578	20240423	111900	50279530	5020	5020	5020	5020	0
579	20240423	111800	50279530	5020	5020	5020	5020	12
580	20240423	111700	50219290	5020	5010	5020	5010	832
581	20240423	111600	46044880	5000	5000	5000	5000	0
582	20240423	111500	46044880	5000	5000	5000	5000	0
583	20240423	111400	46044880	5000	5000	5000	5000	0
584	20240423	111300	46044880	5000	5000	5000	5000	0
585	20240423	111200	46044880	5000	5000	5000	5000	353
586	20240423	111100	44279880	5020	5020	5020	5020	5
587	20240423	111000	44254780	5010	5010	5010	5010	0
588	20240423	110900	44254780	5010	5010	5010	5010	303
589	20240423	110800	42736750	5010	5010	5010	5010	4
590	20240423	110700	42716710	5010	5010	5010	5010	0
591	20240423	110600	42716710	5010	5010	5010	5010	300
592	20240423	110500	41213710	5020	5020	5020	5020	0
593	20240423	110400	41213710	5020	5020	5020	5020	0
594	20240423	110300	41213710	5020	5020	5020	5020	23
595	20240423	110200	41098250	5020	5020	5020	5020	0
596	20240423	110100	41098250	5020	5020	5020	5020	0
597	20240423	110000	41098250	5020	5020	5020	5020	2
598	20240423	105900	41088210	5020	5020	5020	5020	0
599	20240423	105800	41088210	5020	5020	5020	5020	0
600	20240423	105700	41088210	5020	5020	5020	5020	0
601	20240423	105600	41088210	5020	5020	5020	5020	0
602	20240423	105500	41088210	5020	5020	5020	5020	0
603	20240423	105400	41088210	5020	5020	5020	5020	0
604	20240423	105300	41088210	5020	5020	5020	5020	0
605	20240423	105200	41088210	5020	5020	5020	5020	0
606	20240423	105100	41088210	5020	5020	5020	5020	0
607	20240423	105000	41088210	5020	5020	5020	5020	0
608	20240423	104900	41088210	5020	5020	5020	5020	0
609	20240423	104800	41088210	5020	5020	5020	5020	0
610	20240423	104700	41088210	5020	5020	5020	5020	0
611	20240423	104600	41088210	5020	5020	5020	5020	0
612	20240423	104500	41088210	5020	5020	5020	5020	16
613	20240423	104400	41007890	5030	5030	5030	5030	0
614	20240423	104300	41007890	5030	5030	5030	5030	0
615	20240423	104200	41007890	5030	5030	5030	5030	0
616	20240423	104100	41007890	5030	5030	5030	5030	0
617	20240423	104000	41007890	5030	5030	5030	5030	0
618	20240423	103900	41007890	5030	5020	5030	5020	200
619	20240423	103800	40003120	5020	5020	5020	5020	0
620	20240423	103700	40003120	5020	5020	5020	5020	100
621	20240423	103600	39501120	5000	5000	5000	5000	0
622	20240423	103500	39501120	5000	5020	5020	5000	2000
623	20240423	103400	29474060	5030	5030	5030	5030	0
624	20240423	103300	29474060	5030	5030	5030	5030	0
625	20240423	103200	29474060	5030	5030	5030	5030	0
626	20240423	103100	29474060	5030	5030	5030	5030	0
627	20240423	103000	29474060	5030	5030	5030	5030	0
628	20240423	102900	29474060	5030	5030	5030	5030	0
629	20240423	102800	29474060	5030	5030	5030	5030	0
630	20240423	102700	29474060	5030	5030	5030	5030	0
631	20240423	102600	29474060	5030	5030	5030	5030	34
632	20240423	102500	29303040	5030	5030	5030	5030	0
633	20240423	102400	29303040	5030	5030	5030	5030	0
634	20240423	102300	29303040	5030	5030	5030	5030	0
635	20240423	102200	29303040	5030	5030	5030	5030	1
636	20240423	102100	29298010	5030	5030	5030	5030	0
637	20240423	102000	29298010	5030	5030	5030	5030	0
638	20240423	101900	29298010	5030	5030	5030	5030	0
639	20240423	101800	29298010	5030	5030	5030	5030	0
640	20240423	101700	29298010	5030	5030	5030	5030	0
641	20240423	101600	29298010	5030	5030	5030	5030	0
642	20240423	101500	29298010	5030	5030	5030	5030	0
643	20240423	101400	29298010	5030	5030	5030	5030	0
644	20240423	101300	29298010	5030	5030	5030	5030	0
645	20240423	101200	29298010	5030	5030	5030	5030	10
646	20240423	101100	29247710	5030	5030	5030	5030	0
647	20240423	101000	29247710	5030	5030	5030	5030	0
648	20240423	100900	29247710	5030	5030	5030	5030	0
649	20240423	100800	29247710	5030	5030	5030	5030	0
650	20240423	100700	29247710	5030	5030	5030	5030	0
651	20240423	100600	29247710	5030	5030	5030	5030	0
652	20240423	100500	29247710	5030	5030	5030	5030	0
653	20240423	100400	29247710	5030	5030	5030	5030	0
654	20240423	100300	29247710	5030	5030	5030	5030	0
655	20240423	100200	29247710	5030	5030	5030	5030	0
656	20240423	100100	29247710	5030	5030	5030	5030	0
657	20240423	100000	29247710	5030	5030	5030	5030	0
658	20240423	095900	29247710	5030	5030	5030	5030	0
659	20240423	095800	29247710	5030	5030	5030	5030	1
660	20240423	095700	29242680	5030	5030	5030	5030	0
661	20240423	095600	29242680	5030	5030	5030	5030	0
662	20240423	095500	29242680	5030	5030	5030	5030	0
663	20240423	095400	29242680	5030	5030	5030	5030	0
664	20240423	095300	29242680	5030	5030	5030	5030	1
665	20240423	095200	29237650	5030	5030	5030	5030	0
666	20240423	095100	29237650	5030	5030	5030	5030	1
667	20240423	095000	29232620	5030	5030	5030	5030	0
668	20240423	094900	29232620	5030	5030	5030	5030	0
669	20240423	094800	29232620	5030	5030	5030	5030	0
670	20240423	094700	29232620	5030	5030	5030	5030	0
671	20240423	094600	29232620	5030	5030	5030	5030	0
672	20240423	094500	29232620	5030	5030	5030	5030	0
673	20240423	094400	29232620	5030	5030	5030	5030	0
674	20240423	094300	29232620	5030	5030	5030	5030	0
675	20240423	094200	29232620	5030	5030	5030	5030	21
676	20240423	094100	29126990	5030	5030	5030	5030	0
677	20240423	094000	29126990	5030	5030	5030	5030	0
678	20240423	093900	29126990	5030	5030	5030	5030	1
679	20240423	093800	29121960	5020	5020	5020	5020	1
680	20240423	093700	29116940	5020	5020	5020	5020	60
681	20240423	093600	28815740	5030	5030	5030	5030	8
682	20240423	093500	28775500	5030	5030	5030	5030	0
683	20240423	093400	28775500	5030	5030	5030	5030	2
684	20240423	093300	28765440	5030	5030	5030	5030	0
685	20240423	093200	28765440	5030	5030	5030	5030	7
686	20240423	093100	28730230	5040	5040	5040	5040	0
687	20240423	093000	28730230	5040	5040	5040	5040	0
688	20240423	092900	28730230	5040	5040	5040	5040	20
689	20240423	092800	28629430	5040	5040	5040	5040	0
690	20240423	092700	28629430	5040	5040	5040	5040	0
691	20240423	092600	28629430	5040	5040	5040	5040	0
692	20240423	092500	28629430	5040	5040	5040	5040	20
693	20240423	092400	28528630	5040	5040	5040	5040	330
694	20240423	092300	26865430	5040	5040	5040	5040	10
695	20240423	092200	26815030	5040	5040	5040	5040	0
696	20240423	092100	26815030	5040	5040	5040	5040	0
697	20240423	092000	26815030	5040	5040	5040	5040	0
698	20240423	091900	26815030	5040	5040	5040	5040	0
699	20240423	091800	26815030	5040	5020	5040	5020	282
700	20240423	091700	25399370	5020	5040	5040	5020	2719
701	20240423	091600	11747660	5060	5060	5060	5060	0
702	20240423	091500	11747660	5060	5060	5060	5060	0
703	20240423	091400	11747660	5060	5060	5060	5060	0
704	20240423	091300	11747660	5060	5060	5060	5060	2
705	20240423	091200	11737540	5050	5050	5050	5050	0
706	20240423	091100	11737540	5050	5050	5050	5050	0
707	20240423	091000	11737540	5050	5050	5050	5050	192
708	20240423	090900	10767940	5050	5050	5050	5050	0
709	20240423	090800	10767940	5050	5050	5050	5050	50
710	20240423	090700	10515440	5050	5050	5050	5050	1
711	20240423	090600	10510390	5010	5060	5060	5010	2000
712	20240423	090500	456630	5060	5060	5060	5060	0
713	20240423	090400	456630	5060	5080	5080	5060	64
714	20240423	090300	132010	5080	5080	5080	5080	19
715	20240423	090200	35490	5070	5070	5070	5070	0
716	20240423	090100	35490	5070	5070	5070	5070	0
717	20240423	090000	35490	5070	5070	5070	5070	7