KissMeData/290120/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	210300	48535005	2945	2945	2945	2945	1400
3	20240423	210200	48535005	2945	2945	2945	2945	0
4	20240423	210100	48535005	2945	2945	2945	2945	0
5	20240423	210000	48535005	2945	2945	2945	2945	0
6	20240423	205900	48535005	2945	2945	2945	2945	0
7	20240423	205800	48535005	2945	2945	2945	2945	0
8	20240423	205700	48535005	2945	2945	2945	2945	0
9	20240423	205600	48535005	2945	2945	2945	2945	0
10	20240423	205500	48535005	2945	2945	2945	2945	0
11	20240423	205400	48535005	2945	2945	2945	2945	0
12	20240423	205300	48535005	2945	2945	2945	2945	0
13	20240423	205200	48535005	2945	2945	2945	2945	0
14	20240423	205100	48535005	2945	2945	2945	2945	0
15	20240423	205000	48535005	2945	2945	2945	2945	0
16	20240423	204900	48535005	2945	2945	2945	2945	0
17	20240423	204800	48535005	2945	2945	2945	2945	0
18	20240423	204700	48535005	2945	2945	2945	2945	0
19	20240423	204600	48535005	2945	2945	2945	2945	0
20	20240423	204500	48535005	2945	2945	2945	2945	0
21	20240423	204400	48535005	2945	2945	2945	2945	0
22	20240423	204300	48535005	2945	2945	2945	2945	0
23	20240423	204200	48535005	2945	2945	2945	2945	0
24	20240423	204100	48535005	2945	2945	2945	2945	0
25	20240423	204000	48535005	2945	2945	2945	2945	0
26	20240423	203900	48535005	2945	2945	2945	2945	0
27	20240423	203800	48535005	2945	2945	2945	2945	0
28	20240423	203700	48535005	2945	2945	2945	2945	0
29	20240423	203600	48535005	2945	2945	2945	2945	0
30	20240423	203500	48535005	2945	2945	2945	2945	0
31	20240423	203400	48535005	2945	2945	2945	2945	0
32	20240423	203300	48535005	2945	2945	2945	2945	1400
33	20240423	203200	48535005	2945	2945	2945	2945	0
34	20240423	203100	48535005	2945	2945	2945	2945	0
35	20240423	203000	48535005	2945	2945	2945	2945	0
36	20240423	202900	48535005	2945	2945	2945	2945	0
37	20240423	202800	48535005	2945	2945	2945	2945	0
38	20240423	202700	48535005	2945	2945	2945	2945	0
39	20240423	202600	48535005	2945	2945	2945	2945	0
40	20240423	202500	48535005	2945	2945	2945	2945	0
41	20240423	202400	48535005	2945	2945	2945	2945	0
42	20240423	202300	48535005	2945	2945	2945	2945	0
43	20240423	202200	48535005	2945	2945	2945	2945	0
44	20240423	202100	48535005	2945	2945	2945	2945	0
45	20240423	202000	48535005	2945	2945	2945	2945	0
46	20240423	201900	48535005	2945	2945	2945	2945	0
47	20240423	201800	48535005	2945	2945	2945	2945	0
48	20240423	201700	48535005	2945	2945	2945	2945	0
49	20240423	201600	48535005	2945	2945	2945	2945	0
50	20240423	201500	48535005	2945	2945	2945	2945	0
51	20240423	201400	48535005	2945	2945	2945	2945	0
52	20240423	201300	48535005	2945	2945	2945	2945	0
53	20240423	201200	48535005	2945	2945	2945	2945	0
54	20240423	201100	48535005	2945	2945	2945	2945	0
55	20240423	201000	48535005	2945	2945	2945	2945	0
56	20240423	200900	48535005	2945	2945	2945	2945	0
57	20240423	200800	48535005	2945	2945	2945	2945	0
58	20240423	200700	48535005	2945	2945	2945	2945	0
59	20240423	200600	48535005	2945	2945	2945	2945	0
60	20240423	200500	48535005	2945	2945	2945	2945	0
61	20240423	200400	48535005	2945	2945	2945	2945	0
62	20240423	200300	48535005	2945	2945	2945	2945	1400
63	20240423	200200	48535005	2945	2945	2945	2945	0
64	20240423	200100	48535005	2945	2945	2945	2945	0
65	20240423	200000	48535005	2945	2945	2945	2945	0
66	20240423	195900	48535005	2945	2945	2945	2945	0
67	20240423	195800	48535005	2945	2945	2945	2945	0
68	20240423	195700	48535005	2945	2945	2945	2945	0
69	20240423	195600	48535005	2945	2945	2945	2945	0
70	20240423	195500	48535005	2945	2945	2945	2945	0
71	20240423	195400	48535005	2945	2945	2945	2945	0
72	20240423	195300	48535005	2945	2945	2945	2945	0
73	20240423	195200	48535005	2945	2945	2945	2945	0
74	20240423	195100	48535005	2945	2945	2945	2945	0
75	20240423	195000	48535005	2945	2945	2945	2945	0
76	20240423	194900	48535005	2945	2945	2945	2945	0
77	20240423	194800	48535005	2945	2945	2945	2945	0
78	20240423	194700	48535005	2945	2945	2945	2945	0
79	20240423	194600	48535005	2945	2945	2945	2945	0
80	20240423	194500	48535005	2945	2945	2945	2945	0
81	20240423	194400	48535005	2945	2945	2945	2945	0
82	20240423	194300	48535005	2945	2945	2945	2945	0
83	20240423	194200	48535005	2945	2945	2945	2945	0
84	20240423	194100	48535005	2945	2945	2945	2945	0
85	20240423	194000	48535005	2945	2945	2945	2945	0
86	20240423	193900	48535005	2945	2945	2945	2945	0
87	20240423	193800	48535005	2945	2945	2945	2945	0
88	20240423	193700	48535005	2945	2945	2945	2945	0
89	20240423	193600	48535005	2945	2945	2945	2945	0
90	20240423	193500	48535005	2945	2945	2945	2945	0
91	20240423	193400	48535005	2945	2945	2945	2945	0
92	20240423	193300	48535005	2945	2945	2945	2945	1400
93	20240423	193200	48535005	2945	2945	2945	2945	0
94	20240423	193100	48535005	2945	2945	2945	2945	0
95	20240423	193000	48535005	2945	2945	2945	2945	0
96	20240423	192900	48535005	2945	2945	2945	2945	0
97	20240423	192800	48535005	2945	2945	2945	2945	0
98	20240423	192700	48535005	2945	2945	2945	2945	0
99	20240423	192600	48535005	2945	2945	2945	2945	0
100	20240423	192500	48535005	2945	2945	2945	2945	0
101	20240423	192400	48535005	2945	2945	2945	2945	0
102	20240423	192300	48535005	2945	2945	2945	2945	0
103	20240423	192200	48535005	2945	2945	2945	2945	0
104	20240423	192100	48535005	2945	2945	2945	2945	0
105	20240423	192000	48535005	2945	2945	2945	2945	0
106	20240423	191900	48535005	2945	2945	2945	2945	0
107	20240423	191800	48535005	2945	2945	2945	2945	0
108	20240423	191700	48535005	2945	2945	2945	2945	0
109	20240423	191600	48535005	2945	2945	2945	2945	0
110	20240423	191500	48535005	2945	2945	2945	2945	0
111	20240423	191400	48535005	2945	2945	2945	2945	0
112	20240423	191300	48535005	2945	2945	2945	2945	0
113	20240423	191200	48535005	2945	2945	2945	2945	0
114	20240423	191100	48535005	2945	2945	2945	2945	0
115	20240423	191000	48535005	2945	2945	2945	2945	0
116	20240423	190900	48535005	2945	2945	2945	2945	0
117	20240423	190800	48535005	2945	2945	2945	2945	0
118	20240423	190700	48535005	2945	2945	2945	2945	0
119	20240423	190600	48535005	2945	2945	2945	2945	0
120	20240423	190500	48535005	2945	2945	2945	2945	0
121	20240423	190400	48535005	2945	2945	2945	2945	0
122	20240423	190300	48535005	2945	2945	2945	2945	1400
123	20240423	190200	48535005	2945	2945	2945	2945	0
124	20240423	190100	48535005	2945	2945	2945	2945	0
125	20240423	190000	48535005	2945	2945	2945	2945	0
126	20240423	185900	48535005	2945	2945	2945	2945	0
127	20240423	185800	48535005	2945	2945	2945	2945	0
128	20240423	185700	48535005	2945	2945	2945	2945	0
129	20240423	185600	48535005	2945	2945	2945	2945	0
130	20240423	185500	48535005	2945	2945	2945	2945	0
131	20240423	185400	48535005	2945	2945	2945	2945	0
132	20240423	185300	48535005	2945	2945	2945	2945	0
133	20240423	185200	48535005	2945	2945	2945	2945	0
134	20240423	185100	48535005	2945	2945	2945	2945	0
135	20240423	185000	48535005	2945	2945	2945	2945	0
136	20240423	184900	48535005	2945	2945	2945	2945	0
137	20240423	184800	48535005	2945	2945	2945	2945	0
138	20240423	184700	48535005	2945	2945	2945	2945	0
139	20240423	184600	48535005	2945	2945	2945	2945	0
140	20240423	184500	48535005	2945	2945	2945	2945	0
141	20240423	184400	48535005	2945	2945	2945	2945	0
142	20240423	184300	48535005	2945	2945	2945	2945	0
143	20240423	184200	48535005	2945	2945	2945	2945	0
144	20240423	184100	48535005	2945	2945	2945	2945	0
145	20240423	184000	48535005	2945	2945	2945	2945	0
146	20240423	183900	48535005	2945	2945	2945	2945	0
147	20240423	183800	48535005	2945	2945	2945	2945	0
148	20240423	183700	48535005	2945	2945	2945	2945	0
149	20240423	183600	48535005	2945	2945	2945	2945	0
150	20240423	183500	48535005	2945	2945	2945	2945	0
151	20240423	183400	48535005	2945	2945	2945	2945	0
152	20240423	183300	48535005	2945	2945	2945	2945	1400
153	20240423	183200	48535005	2945	2945	2945	2945	0
154	20240423	183100	48535005	2945	2945	2945	2945	0
155	20240423	183000	48535005	2945	2945	2945	2945	0
156	20240423	182900	48535005	2945	2945	2945	2945	0
157	20240423	182800	48535005	2945	2945	2945	2945	0
158	20240423	182700	48535005	2945	2945	2945	2945	0
159	20240423	182600	48535005	2945	2945	2945	2945	0
160	20240423	182500	48535005	2945	2945	2945	2945	0
161	20240423	182400	48535005	2945	2945	2945	2945	0
162	20240423	182300	48535005	2945	2945	2945	2945	0
163	20240423	182200	48535005	2945	2945	2945	2945	0
164	20240423	182100	48535005	2945	2945	2945	2945	0
165	20240423	182000	48535005	2945	2945	2945	2945	0
166	20240423	181900	48535005	2945	2945	2945	2945	0
167	20240423	181800	48535005	2945	2945	2945	2945	0
168	20240423	181700	48535005	2945	2945	2945	2945	0
169	20240423	181600	48535005	2945	2945	2945	2945	0
170	20240423	181500	48535005	2945	2945	2945	2945	0
171	20240423	181400	48535005	2945	2945	2945	2945	0
172	20240423	181300	48535005	2945	2945	2945	2945	0
173	20240423	181200	48535005	2945	2945	2945	2945	0
174	20240423	181100	48535005	2945	2945	2945	2945	0
175	20240423	181000	48535005	2945	2945	2945	2945	0
176	20240423	180900	48535005	2945	2945	2945	2945	0
177	20240423	180800	48535005	2945	2945	2945	2945	0
178	20240423	180700	48535005	2945	2945	2945	2945	0
179	20240423	180600	48535005	2945	2945	2945	2945	0
180	20240423	180500	48535005	2945	2945	2945	2945	0
181	20240423	180400	48535005	2945	2945	2945	2945	0
182	20240423	180300	48535005	2945	2945	2945	2945	1400
183	20240423	180200	48535005	2945	2945	2945	2945	0
184	20240423	180100	48535005	2945	2945	2945	2945	0
185	20240423	180000	48535005	2945	2945	2945	2945	0
186	20240423	175900	48535005	2945	2945	2945	2945	0
187	20240423	175800	48535005	2945	2945	2945	2945	0
188	20240423	175700	48535005	2945	2945	2945	2945	0
189	20240423	175600	48535005	2945	2945	2945	2945	0
190	20240423	175500	48535005	2945	2945	2945	2945	0
191	20240423	175400	48535005	2945	2945	2945	2945	0
192	20240423	175300	48535005	2945	2945	2945	2945	0
193	20240423	175200	48535005	2945	2945	2945	2945	0
194	20240423	175100	48535005	2945	2945	2945	2945	0
195	20240423	175000	48535005	2945	2945	2945	2945	0
196	20240423	174900	48535005	2945	2945	2945	2945	0
197	20240423	174800	48535005	2945	2945	2945	2945	0
198	20240423	174700	48535005	2945	2945	2945	2945	0
199	20240423	174600	48535005	2945	2945	2945	2945	0
200	20240423	174500	48535005	2945	2945	2945	2945	0
201	20240423	174400	48535005	2945	2945	2945	2945	0
202	20240423	174300	48535005	2945	2945	2945	2945	0
203	20240423	174200	48535005	2945	2945	2945	2945	0
204	20240423	174100	48535005	2945	2945	2945	2945	0
205	20240423	174000	48535005	2945	2945	2945	2945	0
206	20240423	173900	48535005	2945	2945	2945	2945	0
207	20240423	173800	48535005	2945	2945	2945	2945	0
208	20240423	173700	48535005	2945	2945	2945	2945	0
209	20240423	173600	48535005	2945	2945	2945	2945	0
210	20240423	173500	48535005	2945	2945	2945	2945	0
211	20240423	173400	48535005	2945	2945	2945	2945	0
212	20240423	173300	48535005	2945	2945	2945	2945	1400
213	20240423	173200	48535005	2945	2945	2945	2945	0
214	20240423	173100	48535005	2945	2945	2945	2945	0
215	20240423	173000	48535005	2945	2945	2945	2945	0
216	20240423	172900	48535005	2945	2945	2945	2945	0
217	20240423	172800	48535005	2945	2945	2945	2945	0
218	20240423	172700	48535005	2945	2945	2945	2945	0
219	20240423	172600	48535005	2945	2945	2945	2945	0
220	20240423	172500	48535005	2945	2945	2945	2945	0
221	20240423	172400	48535005	2945	2945	2945	2945	0
222	20240423	172300	48535005	2945	2945	2945	2945	0
223	20240423	172200	48535005	2945	2945	2945	2945	0
224	20240423	172100	48535005	2945	2945	2945	2945	0
225	20240423	172000	48535005	2945	2945	2945	2945	0
226	20240423	171900	48535005	2945	2945	2945	2945	0
227	20240423	171800	48535005	2945	2945	2945	2945	0
228	20240423	171700	48535005	2945	2945	2945	2945	0
229	20240423	171600	48535005	2945	2945	2945	2945	0
230	20240423	171500	48535005	2945	2945	2945	2945	0
231	20240423	171400	48535005	2945	2945	2945	2945	0
232	20240423	171300	48535005	2945	2945	2945	2945	0
233	20240423	171200	48535005	2945	2945	2945	2945	0
234	20240423	171100	48535005	2945	2945	2945	2945	0
235	20240423	171000	48535005	2945	2945	2945	2945	0
236	20240423	170900	48535005	2945	2945	2945	2945	0
237	20240423	170800	48535005	2945	2945	2945	2945	0
238	20240423	170700	48535005	2945	2945	2945	2945	0
239	20240423	170600	48535005	2945	2945	2945	2945	0
240	20240423	170500	48535005	2945	2945	2945	2945	0
241	20240423	170400	48535005	2945	2945	2945	2945	0
242	20240423	170300	48535005	2945	2945	2945	2945	1400
243	20240423	170200	48535005	2945	2945	2945	2945	0
244	20240423	170100	48535005	2945	2945	2945	2945	0
245	20240423	170000	48535005	2945	2945	2945	2945	0
246	20240423	165900	48535005	2945	2945	2945	2945	0
247	20240423	165800	48535005	2945	2945	2945	2945	0
248	20240423	165700	48535005	2945	2945	2945	2945	0
249	20240423	165600	48535005	2945	2945	2945	2945	0
250	20240423	165500	48535005	2945	2945	2945	2945	0
251	20240423	165400	48535005	2945	2945	2945	2945	0
252	20240423	165300	48535005	2945	2945	2945	2945	0
253	20240423	165200	48535005	2945	2945	2945	2945	0
254	20240423	165100	48535005	2945	2945	2945	2945	0
255	20240423	165000	48535005	2945	2945	2945	2945	0
256	20240423	164900	48535005	2945	2945	2945	2945	0
257	20240423	164800	48535005	2945	2945	2945	2945	0
258	20240423	164700	48535005	2945	2945	2945	2945	0
259	20240423	164600	48535005	2945	2945	2945	2945	0
260	20240423	164500	48535005	2945	2945	2945	2945	0
261	20240423	164400	48535005	2945	2945	2945	2945	0
262	20240423	164300	48535005	2945	2945	2945	2945	0
263	20240423	164200	48535005	2945	2945	2945	2945	0
264	20240423	164100	48535005	2945	2945	2945	2945	0
265	20240423	164000	48535005	2945	2945	2945	2945	0
266	20240423	163900	48535005	2945	2945	2945	2945	0
267	20240423	163800	48535005	2945	2945	2945	2945	0
268	20240423	163700	48535005	2945	2945	2945	2945	0
269	20240423	163600	48535005	2945	2945	2945	2945	0
270	20240423	163500	48535005	2945	2945	2945	2945	0
271	20240423	163400	48535005	2945	2945	2945	2945	0
272	20240423	163300	48535005	2945	2945	2945	2945	1400
273	20240423	163200	48535005	2945	2945	2945	2945	0
274	20240423	163100	48535005	2945	2945	2945	2945	0
275	20240423	163000	48535005	2945	2945	2945	2945	0
276	20240423	162900	48535005	2945	2945	2945	2945	0
277	20240423	162800	48535005	2945	2945	2945	2945	0
278	20240423	162700	48535005	2945	2945	2945	2945	0
279	20240423	162600	48535005	2945	2945	2945	2945	0
280	20240423	162500	48535005	2945	2945	2945	2945	0
281	20240423	162400	48535005	2945	2945	2945	2945	0
282	20240423	162300	48535005	2945	2945	2945	2945	0
283	20240423	162200	48535005	2945	2945	2945	2945	0
284	20240423	162100	48535005	2945	2945	2945	2945	0
285	20240423	162000	48535005	2945	2945	2945	2945	0
286	20240423	161900	48535005	2945	2945	2945	2945	0
287	20240423	161800	48535005	2945	2945	2945	2945	0
288	20240423	161700	48535005	2945	2945	2945	2945	0
289	20240423	161600	48535005	2945	2945	2945	2945	0
290	20240423	161500	48535005	2945	2945	2945	2945	0
291	20240423	161400	48535005	2945	2945	2945	2945	0
292	20240423	161300	48535005	2945	2945	2945	2945	0
293	20240423	161200	48535005	2945	2945	2945	2945	0
294	20240423	161100	48535005	2945	2945	2945	2945	0
295	20240423	161000	48535005	2945	2945	2945	2945	0
296	20240423	160900	48535005	2945	2945	2945	2945	0
297	20240423	160800	48535005	2945	2945	2945	2945	0
298	20240423	160700	48535005	2945	2945	2945	2945	0
299	20240423	160600	48535005	2945	2945	2945	2945	0
300	20240423	160500	48535005	2945	2945	2945	2945	0
301	20240423	160400	48535005	2945	2945	2945	2945	0
302	20240423	160300	48535005	2945	2945	2945	2945	1400
303	20240423	160200	48535005	2945	2945	2945	2945	0
304	20240423	160100	48535005	2945	2945	2945	2945	0
305	20240423	160000	48535005	2945	2945	2945	2945	0
306	20240423	155900	48535005	2945	2945	2945	2945	0
307	20240423	155800	48535005	2945	2945	2945	2945	0
308	20240423	155700	48535005	2945	2945	2945	2945	0
309	20240423	155600	48535005	2945	2945	2945	2945	0
310	20240423	155500	48535005	2945	2945	2945	2945	0
311	20240423	155400	48535005	2945	2945	2945	2945	0
312	20240423	155300	48535005	2945	2945	2945	2945	0
313	20240423	155200	48535005	2945	2945	2945	2945	0
314	20240423	155100	48535005	2945	2945	2945	2945	0
315	20240423	155000	48535005	2945	2945	2945	2945	0
316	20240423	154900	48535005	2945	2945	2945	2945	0
317	20240423	154800	48535005	2945	2945	2945	2945	0
318	20240423	154700	48535005	2945	2945	2945	2945	0
319	20240423	154600	48535005	2945	2945	2945	2945	0
320	20240423	154500	48535005	2945	2945	2945	2945	0
321	20240423	154400	48535005	2945	2945	2945	2945	0
322	20240423	154300	48535005	2945	2945	2945	2945	0
323	20240423	154200	48535005	2945	2945	2945	2945	0
324	20240423	154100	48535005	2945	2945	2945	2945	0
325	20240423	154000	48535005	2945	2945	2945	2945	0
326	20240423	153900	48535005	2945	2945	2945	2945	0
327	20240423	153800	48535005	2945	2945	2945	2945	0
328	20240423	153700	48535005	2945	2945	2945	2945	0
329	20240423	153600	48535005	2945	2945	2945	2945	0
330	20240423	153500	48535005	2945	2945	2945	2945	0
331	20240423	153400	48535005	2945	2945	2945	2945	0
332	20240423	153300	48535005	2945	2945	2945	2945	1400
333	20240423	153200	48535005	2945	2945	2945	2945	0
334	20240423	153100	48535005	2945	2945	2945	2945	0
335	20240423	153000	48535005	2945	2945	2945	2945	1400
336	20240423	152900	44412005	2945	2945	2945	2945	0
337	20240423	152800	44412005	2945	2945	2945	2945	0
338	20240423	152700	44412005	2945	2945	2945	2945	0
339	20240423	152600	44412005	2945	2945	2945	2945	0
340	20240423	152500	44412005	2945	2945	2945	2945	0
341	20240423	152400	44412005	2945	2945	2945	2945	0
342	20240423	152300	44412005	2945	2945	2945	2945	0
343	20240423	152200	44412005	2945	2945	2945	2945	0
344	20240423	152100	44412005	2945	2945	2945	2945	0
345	20240423	152000	44412005	2945	2945	2945	2945	0
346	20240423	151900	44412005	2945	2945	2945	2945	0
347	20240423	151800	44412005	2945	2945	2945	2945	15
348	20240423	151700	44367830	2945	2945	2945	2945	0
349	20240423	151600	44367830	2945	2945	2945	2945	0
350	20240423	151500	44367830	2945	2945	2945	2945	3
351	20240423	151400	44358995	2945	2945	2945	2945	0
352	20240423	151300	44358995	2945	2945	2945	2945	0
353	20240423	151200	44358995	2945	2945	2945	2945	24
354	20240423	151100	44288315	2945	2945	2945	2945	24
355	20240423	151000	44217635	2945	2940	2945	2940	229
356	20240423	150900	43544255	2940	2940	2940	2940	0
357	20240423	150800	43544255	2940	2940	2940	2940	1
358	20240423	150700	43541315	2945	2945	2945	2945	0
359	20240423	150600	43541315	2945	2945	2945	2945	0
360	20240423	150500	43541315	2945	2945	2945	2945	0
361	20240423	150400	43541315	2945	2945	2945	2945	0
362	20240423	150300	43541315	2945	2945	2945	2945	0
363	20240423	150200	43541315	2945	2945	2945	2945	0
364	20240423	150100	43541315	2945	2945	2945	2945	1
365	20240423	150000	43538370	2940	2940	2940	2940	44
366	20240423	145900	43409010	2940	2940	2940	2940	0
367	20240423	145800	43409010	2940	2940	2940	2940	0
368	20240423	145700	43409010	2940	2940	2940	2940	0
369	20240423	145600	43409010	2940	2940	2940	2940	0
370	20240423	145500	43409010	2940	2940	2940	2940	0
371	20240423	145400	43409010	2940	2940	2940	2940	0
372	20240423	145300	43409010	2940	2940	2940	2940	0
373	20240423	145200	43409010	2940	2940	2940	2940	70
374	20240423	145100	43203210	2945	2945	2945	2945	0
375	20240423	145000	43203210	2945	2945	2945	2945	0
376	20240423	144900	43203210	2945	2945	2945	2945	0
377	20240423	144800	43203210	2945	2945	2945	2945	1
378	20240423	144700	43200265	2945	2950	2950	2945	997
379	20240423	144600	40262420	2950	2950	2950	2950	0
380	20240423	144500	40262420	2950	2950	2950	2950	0
381	20240423	144400	40262420	2950	2950	2950	2950	0
382	20240423	144300	40262420	2950	2950	2950	2950	0
383	20240423	144200	40262420	2950	2950	2950	2950	0
384	20240423	144100	40262420	2950	2950	2950	2950	0
385	20240423	144000	40262420	2950	2950	2950	2950	0
386	20240423	143900	40262420	2950	2960	2960	2950	616
387	20240423	143800	38442495	2965	2965	2965	2965	7
388	20240423	143700	38421740	2970	2970	2970	2970	77
389	20240423	143600	38193050	2965	2965	2965	2965	0
390	20240423	143500	38193050	2965	2965	2965	2965	0
391	20240423	143400	38193050	2965	2965	2965	2965	0
392	20240423	143300	38193050	2965	2965	2965	2965	0
393	20240423	143200	38193050	2965	2965	2965	2965	0
394	20240423	143100	38193050	2965	2965	2965	2965	0
395	20240423	143000	38193050	2965	2965	2965	2965	0
396	20240423	142900	38193050	2965	2965	2965	2965	0
397	20240423	142800	38193050	2965	2965	2965	2965	50
398	20240423	142700	38044800	2970	2970	2970	2970	1
399	20240423	142600	38041830	2980	2980	2980	2980	0
400	20240423	142500	38041830	2980	2980	2980	2980	0
401	20240423	142400	38041830	2980	2980	2980	2980	0
402	20240423	142300	38041830	2980	2980	2980	2980	0
403	20240423	142200	38041830	2980	2980	2980	2980	0
404	20240423	142100	38041830	2980	2980	2980	2980	0
405	20240423	142000	38041830	2980	2980	2980	2980	0
406	20240423	141900	38041830	2980	2980	2980	2980	0
407	20240423	141800	38041830	2980	2980	2980	2980	0
408	20240423	141700	38041830	2980	2980	2980	2980	0
409	20240423	141600	38041830	2980	2980	2980	2980	0
410	20240423	141500	38041830	2980	2980	2980	2980	0
411	20240423	141400	38041830	2980	2980	2980	2980	0
412	20240423	141300	38041830	2980	2980	2980	2980	0
413	20240423	141200	38041830	2980	2980	2980	2980	0
414	20240423	141100	38041830	2980	2980	2980	2980	0
415	20240423	141000	38041830	2980	2980	2980	2980	0
416	20240423	140900	38041830	2980	2980	2980	2980	0
417	20240423	140800	38041830	2980	2980	2980	2980	0
418	20240423	140700	38041830	2980	2980	2980	2980	0
419	20240423	140600	38041830	2980	2980	2980	2980	0
420	20240423	140500	38041830	2980	2980	2980	2980	0
421	20240423	140400	38041830	2980	2975	2980	2975	21
422	20240423	140300	37979270	2975	2975	2975	2975	0
423	20240423	140200	37979270	2975	2975	2975	2975	0
424	20240423	140100	37979270	2975	2975	2975	2975	0
425	20240423	140000	37979270	2975	2975	2975	2975	0
426	20240423	135900	37979270	2975	2975	2975	2975	0
427	20240423	135800	37979270	2975	2975	2975	2975	0
428	20240423	135700	37979270	2975	2975	2975	2975	0
429	20240423	135600	37979270	2975	2975	2975	2975	0
430	20240423	135500	37979270	2975	2975	2975	2975	0
431	20240423	135400	37979270	2975	2975	2975	2975	0
432	20240423	135300	37979270	2975	2975	2975	2975	0
433	20240423	135200	37979270	2975	2975	2975	2975	0
434	20240423	135100	37979270	2975	2975	2975	2975	0
435	20240423	135000	37979270	2975	2975	2975	2975	0
436	20240423	134900	37979270	2975	2975	2975	2975	0
437	20240423	134800	37979270	2975	2975	2975	2975	0
438	20240423	134700	37979270	2975	2975	2975	2975	0
439	20240423	134600	37979270	2975	2975	2975	2975	0
440	20240423	134500	37979270	2975	2975	2975	2975	0
441	20240423	134400	37979270	2975	2975	2975	2975	0
442	20240423	134300	37979270	2975	2975	2975	2975	0
443	20240423	134200	37979270	2975	2975	2975	2975	0
444	20240423	134100	37979270	2975	2975	2975	2975	0
445	20240423	134000	37979270	2975	2975	2975	2975	0
446	20240423	133900	37979270	2975	2975	2975	2975	0
447	20240423	133800	37979270	2975	2975	2975	2975	0
448	20240423	133700	37979270	2975	2975	2975	2975	0
449	20240423	133600	37979270	2975	2975	2975	2975	0
450	20240423	133500	37979270	2975	2975	2975	2975	0
451	20240423	133400	37979270	2975	2975	2975	2975	0
452	20240423	133300	37979270	2975	2975	2975	2975	0
453	20240423	133200	37979270	2975	2975	2975	2975	0
454	20240423	133100	37979270	2975	2975	2975	2975	0
455	20240423	133000	37979270	2975	2975	2975	2975	0
456	20240423	132900	37979270	2975	2975	2975	2975	0
457	20240423	132800	37979270	2975	2975	2975	2975	0
458	20240423	132700	37979270	2975	2975	2975	2975	0
459	20240423	132600	37979270	2975	2970	2975	2970	16
460	20240423	132500	37931745	2970	2970	2970	2970	0
461	20240423	132400	37931745	2970	2970	2970	2970	0
462	20240423	132300	37931745	2970	2970	2970	2970	0
463	20240423	132200	37931745	2970	2970	2970	2970	0
464	20240423	132100	37931745	2970	2970	2970	2970	0
465	20240423	132000	37931745	2970	2970	2970	2970	0
466	20240423	131900	37931745	2970	2970	2970	2970	0
467	20240423	131800	37931745	2970	2970	2970	2970	0
468	20240423	131700	37931745	2970	2970	2970	2970	0
469	20240423	131600	37931745	2970	2970	2970	2970	0
470	20240423	131500	37931745	2970	2970	2970	2970	0
471	20240423	131400	37931745	2970	2970	2970	2970	0
472	20240423	131300	37931745	2970	2970	2970	2970	0
473	20240423	131200	37931745	2970	2970	2970	2970	5
474	20240423	131100	37916895	2970	2970	2970	2970	0
475	20240423	131000	37916895	2970	2970	2970	2970	0
476	20240423	130900	37916895	2970	2970	2970	2970	0
477	20240423	130800	37916895	2970	2970	2970	2970	0
478	20240423	130700	37916895	2970	2970	2970	2970	0
479	20240423	130600	37916895	2970	2970	2970	2970	0
480	20240423	130500	37916895	2970	2970	2970	2970	0
481	20240423	130400	37916895	2970	2970	2970	2970	0
482	20240423	130300	37916895	2970	2970	2970	2970	0
483	20240423	130200	37916895	2970	2970	2970	2970	361
484	20240423	130100	36844725	2965	2965	2965	2965	0
485	20240423	130000	36844725	2965	2965	2965	2965	0
486	20240423	125900	36844725	2965	2965	2965	2965	0
487	20240423	125800	36844725	2965	2965	2965	2965	0
488	20240423	125700	36844725	2965	2970	2975	2960	1302
489	20240423	125600	32985695	2970	2980	2980	2970	400
490	20240423	125500	31796555	2985	2985	2985	2985	0
491	20240423	125400	31796555	2985	2985	2985	2985	200
492	20240423	125300	31199555	2990	3010	3010	2990	771
493	20240423	125200	28886970	3010	3010	3010	3010	200
494	20240423	125100	28284970	3010	3010	3010	3010	0
495	20240423	125000	28284970	3010	3010	3010	3010	0
496	20240423	124900	28284970	3010	3010	3010	3010	3
497	20240423	124800	28275940	3010	3010	3010	3010	0
498	20240423	124700	28275940	3010	3010	3010	3010	0
499	20240423	124600	28275940	3010	3010	3010	3010	0
500	20240423	124500	28275940	3010	3005	3010	3005	373
501	20240423	124400	27153725	3010	3010	3010	3010	0
502	20240423	124300	27153725	3010	3010	3010	3010	0
503	20240423	124200	27153725	3010	3010	3010	3010	0
504	20240423	124100	27153725	3010	3010	3010	3010	0
505	20240423	124000	27153725	3010	3010	3010	3010	0
506	20240423	123900	27153725	3010	3005	3010	3005	100
507	20240423	123800	26852910	3005	3005	3005	3005	0
508	20240423	123700	26852910	3005	3005	3005	3005	0
509	20240423	123600	26852910	3005	3005	3005	3005	0
510	20240423	123500	26852910	3005	3005	3005	3005	0
511	20240423	123400	26852910	3005	2990	3005	2990	201
512	20240423	123300	26251905	2990	2990	2990	2990	70
513	20240423	123200	26042605	2990	2990	2990	2990	0
514	20240423	123100	26042605	2990	2990	2990	2990	0
515	20240423	123000	26042605	2990	2990	2990	2990	0
516	20240423	122900	26042605	2990	2990	2990	2990	0
517	20240423	122800	26042605	2990	2990	2990	2990	0
518	20240423	122700	26042605	2990	2990	2990	2990	0
519	20240423	122600	26042605	2990	2990	2990	2990	0
520	20240423	122500	26042605	2990	2990	2990	2990	0
521	20240423	122400	26042605	2990	2990	2990	2990	0
522	20240423	122300	26042605	2990	2990	2990	2990	0
523	20240423	122200	26042605	2990	2990	2990	2990	1
524	20240423	122100	26039615	3000	3000	3000	3000	0
525	20240423	122000	26039615	3000	3000	3000	3000	50
526	20240423	121900	25889615	2985	2985	2985	2985	0
527	20240423	121800	25889615	2985	2985	2985	2985	0
528	20240423	121700	25889615	2985	2985	2985	2985	93
529	20240423	121600	25612010	2985	2985	2985	2985	0
530	20240423	121500	25612010	2985	2985	2985	2985	0
531	20240423	121400	25612010	2985	2985	2985	2985	0
532	20240423	121300	25612010	2985	2985	2985	2985	0
533	20240423	121200	25612010	2985	2985	2985	2985	0
534	20240423	121100	25612010	2985	2985	2985	2985	0
535	20240423	121000	25612010	2985	2985	2985	2985	0
536	20240423	120900	25612010	2985	2985	2985	2985	0
537	20240423	120800	25612010	2985	2985	2985	2985	0
538	20240423	120700	25612010	2985	2985	2985	2985	0
539	20240423	120600	25612010	2985	2985	2985	2985	0
540	20240423	120500	25612010	2985	2985	2985	2985	56
541	20240423	120400	25444850	3005	2995	3005	2995	57
542	20240423	120300	25273950	2995	2985	2995	2985	196
543	20240423	120200	24688175	2965	2965	2965	2965	0
544	20240423	120100	24688175	2965	2965	2965	2965	0
545	20240423	120000	24688175	2965	2965	2965	2965	0
546	20240423	115900	24688175	2965	2965	2965	2965	0
547	20240423	115800	24688175	2965	2965	2965	2965	0
548	20240423	115700	24688175	2965	2965	2965	2965	0
549	20240423	115600	24688175	2965	2965	2965	2965	0
550	20240423	115500	24688175	2965	2965	2965	2965	1
551	20240423	115400	24685210	2985	2985	2985	2985	0
552	20240423	115300	24685210	2985	2970	2985	2970	285
553	20240423	115200	23836040	2965	2965	2965	2965	0
554	20240423	115100	23836040	2965	2965	2965	2965	0
555	20240423	115000	23836040	2965	2965	2965	2965	0
556	20240423	114900	23836040	2965	2965	2965	2965	1
557	20240423	114800	23833075	2965	2965	2965	2965	0
558	20240423	114700	23833075	2965	2965	2965	2965	0
559	20240423	114600	23833075	2965	2965	2965	2965	0
560	20240423	114500	23833075	2965	2965	2965	2965	0
561	20240423	114400	23833075	2965	2965	2965	2965	85
562	20240423	114300	23581050	2955	2955	2955	2955	1
563	20240423	114200	23578095	2955	2955	2955	2955	18
564	20240423	114100	23524905	2955	2955	2955	2955	43
565	20240423	114000	23397840	2950	2950	2950	2950	0
566	20240423	113900	23397840	2950	2950	2950	2950	0
567	20240423	113800	23397840	2950	2950	2950	2950	0
568	20240423	113700	23397840	2950	2950	2950	2950	1
569	20240423	113600	23394890	2950	2950	2950	2950	0
570	20240423	113500	23394890	2950	2950	2950	2950	0
571	20240423	113400	23394890	2950	2950	2950	2950	0
572	20240423	113300	23394890	2950	2950	2950	2950	0
573	20240423	113200	23394890	2950	2950	2950	2950	1
574	20240423	113100	23391940	2950	2950	2950	2950	0
575	20240423	113000	23391940	2950	2950	2950	2950	0
576	20240423	112900	23391940	2950	2950	2950	2950	0
577	20240423	112800	23391940	2950	2950	2950	2950	0
578	20240423	112700	23391940	2950	2950	2950	2950	0
579	20240423	112600	23391940	2950	2950	2950	2950	1
580	20240423	112500	23388990	2950	2950	2950	2950	0
581	20240423	112400	23388990	2950	2950	2950	2950	0
582	20240423	112300	23388990	2950	2950	2950	2950	0
583	20240423	112200	23388990	2950	2950	2950	2950	0
584	20240423	112100	23388990	2950	2950	2950	2950	1
585	20240423	112000	23386040	2950	2950	2950	2950	0
586	20240423	111900	23386040	2950	2950	2950	2950	0
587	20240423	111800	23386040	2950	2950	2950	2950	0
588	20240423	111700	23386040	2950	2950	2950	2950	0
589	20240423	111600	23386040	2950	2950	2950	2950	0
590	20240423	111500	23386040	2950	2950	2950	2950	1
591	20240423	111400	23383090	2950	2950	2950	2950	0
592	20240423	111300	23383090	2950	2950	2950	2950	0
593	20240423	111200	23383090	2950	2950	2950	2950	0
594	20240423	111100	23383090	2950	2950	2950	2950	0
595	20240423	111000	23383090	2950	2950	2950	2950	3
596	20240423	110900	23374240	2950	2950	2950	2950	1
597	20240423	110800	23371290	2950	2950	2950	2950	17
598	20240423	110700	23321140	2955	2955	2955	2955	0
599	20240423	110600	23321140	2955	2955	2955	2955	0
600	20240423	110500	23321140	2955	2955	2955	2955	0
601	20240423	110400	23321140	2955	2955	2955	2955	1
602	20240423	110300	23318185	2950	2950	2950	2950	1
603	20240423	110200	23315235	2960	2960	2960	2960	0
604	20240423	110100	23315235	2960	2960	2960	2960	0
605	20240423	110000	23315235	2960	2960	2960	2960	0
606	20240423	105900	23315235	2960	2960	2960	2960	20
607	20240423	105800	23256035	2950	2950	2950	2950	1
608	20240423	105700	23253085	2950	2950	2950	2950	0
609	20240423	105600	23253085	2950	2950	2950	2950	0
610	20240423	105500	23253085	2950	2950	2950	2950	0
611	20240423	105400	23253085	2950	2950	2950	2950	0
612	20240423	105300	23253085	2950	2950	2950	2950	0
613	20240423	105200	23253085	2950	2970	2970	2950	2
614	20240423	105100	23247165	2970	2970	2970	2970	2
615	20240423	105000	23241225	2970	2955	2970	2955	2326
616	20240423	104900	16352350	2955	2955	2955	2955	0
617	20240423	104800	16352350	2955	2955	2955	2955	0
618	20240423	104700	16352350	2955	2955	2955	2955	0
619	20240423	104600	16352350	2955	2950	2955	2950	35
620	20240423	104500	16248930	2950	2950	2950	2950	0
621	20240423	104400	16248930	2950	2950	2950	2950	0
622	20240423	104300	16248930	2950	2950	2950	2950	0
623	20240423	104200	16248930	2950	2945	2950	2945	670
624	20240423	104100	14273780	2940	2940	2940	2940	1
625	20240423	104000	14270840	2940	2940	2940	2940	0
626	20240423	103900	14270840	2940	2940	2940	2940	0
627	20240423	103800	14270840	2940	2940	2940	2940	0
628	20240423	103700	14270840	2940	2940	2940	2940	0
629	20240423	103600	14270840	2940	2940	2940	2940	0
630	20240423	103500	14270840	2940	2945	2945	2940	106
631	20240423	103400	13958675	2940	2940	2940	2940	0
632	20240423	103300	13958675	2940	2940	2940	2940	0
633	20240423	103200	13958675	2940	2940	2940	2940	0
634	20240423	103100	13958675	2940	2940	2940	2940	0
635	20240423	103000	13958675	2940	2940	2940	2940	0
636	20240423	102900	13958675	2940	2940	2940	2940	1
637	20240423	102800	13955735	2940	2940	2940	2940	0
638	20240423	102700	13955735	2940	2940	2940	2940	0
639	20240423	102600	13955735	2940	2940	2940	2940	0
640	20240423	102500	13955735	2940	2940	2940	2940	0
641	20240423	102400	13955735	2940	2940	2940	2940	15
642	20240423	102300	13911635	2940	2940	2940	2940	0
643	20240423	102200	13911635	2940	2940	2940	2940	0
644	20240423	102100	13911635	2940	2940	2940	2940	0
645	20240423	102000	13911635	2940	2940	2940	2940	0
646	20240423	101900	13911635	2940	2940	2940	2940	0
647	20240423	101800	13911635	2940	2940	2940	2940	1
648	20240423	101700	13908695	2945	2945	2945	2945	0
649	20240423	101600	13908695	2945	2945	2945	2945	0
650	20240423	101500	13908695	2945	2945	2945	2945	0
651	20240423	101400	13908695	2945	2945	2945	2945	0
652	20240423	101300	13908695	2945	2945	2945	2945	0
653	20240423	101200	13908695	2945	2945	2945	2940	230
654	20240423	101100	13231350	2940	2940	2940	2940	0
655	20240423	101000	13231350	2940	2940	2940	2940	90
656	20240423	100900	12966750	2940	2940	2940	2940	0
657	20240423	100800	12966750	2940	2940	2940	2940	0
658	20240423	100700	12966750	2940	2940	2940	2940	1
659	20240423	100600	12963810	2940	2940	2940	2940	0
660	20240423	100500	12963810	2940	2940	2940	2940	0
661	20240423	100400	12963810	2940	2940	2940	2940	0
662	20240423	100300	12963810	2940	2940	2940	2940	0
663	20240423	100200	12963810	2940	2940	2940	2940	0
664	20240423	100100	12963810	2940	2940	2940	2940	1
665	20240423	100000	12960870	2940	2940	2940	2940	0
666	20240423	095900	12960870	2940	2940	2940	2940	100
667	20240423	095800	12666870	2950	2950	2950	2950	458
668	20240423	095700	11315770	2945	2945	2945	2945	0
669	20240423	095600	11315770	2945	2940	2945	2940	875
670	20240423	095500	8743090	2935	2935	2935	2935	1
671	20240423	095400	8740155	2940	2940	2940	2940	0
672	20240423	095300	8740155	2940	2935	2940	2935	101
673	20240423	095200	8443715	2940	2940	2940	2940	2
674	20240423	095100	8437835	2940	2940	2940	2940	44
675	20240423	095000	8308475	2935	2935	2935	2935	1
676	20240423	094900	8305540	2935	2935	2935	2935	0
677	20240423	094800	8305540	2935	2935	2935	2935	0
678	20240423	094700	8305540	2935	2935	2935	2935	0
679	20240423	094600	8305540	2935	2935	2935	2935	0
680	20240423	094500	8305540	2935	2935	2935	2935	0
681	20240423	094400	8305540	2935	2935	2935	2935	1
682	20240423	094300	8302605	2940	2940	2940	2940	0
683	20240423	094200	8302605	2940	2940	2940	2940	0
684	20240423	094100	8302605	2940	2940	2940	2940	0
685	20240423	094000	8302605	2940	2940	2940	2940	1
686	20240423	093900	8299665	2935	2935	2935	2935	1
687	20240423	093800	8296730	2940	2940	2940	2940	0
688	20240423	093700	8296730	2940	2940	2940	2940	0
689	20240423	093600	8296730	2940	2940	2940	2940	0
690	20240423	093500	8296730	2940	2940	2940	2940	0
691	20240423	093400	8296730	2940	2940	2940	2940	0
692	20240423	093300	8296730	2940	2940	2940	2940	1
693	20240423	093200	8293790	2935	2935	2935	2935	0
694	20240423	093100	8293790	2935	2935	2935	2935	0
695	20240423	093000	8293790	2935	2935	2935	2935	0
696	20240423	092900	8293790	2935	2935	2935	2935	0
697	20240423	092800	8293790	2935	2935	2935	2935	0
698	20240423	092700	8293790	2935	2935	2935	2935	1
699	20240423	092600	8290855	2945	2945	2945	2945	0
700	20240423	092500	8290855	2945	2935	2945	2935	2
701	20240423	092400	8284975	2935	2935	2935	2935	0
702	20240423	092300	8284975	2935	2935	2935	2935	35
703	20240423	092200	8182250	2935	2935	2935	2935	0
704	20240423	092100	8182250	2935	2935	2935	2935	1
705	20240423	092000	8179315	2940	2940	2940	2940	3
706	20240423	091900	8170495	2925	2925	2925	2925	0
707	20240423	091800	8170495	2925	2925	2925	2925	0
708	20240423	091700	8170495	2925	2925	2925	2925	0
709	20240423	091600	8170495	2925	2925	2925	2925	2
710	20240423	091500	8164645	2925	2930	2930	2925	20
711	20240423	091400	8106090	2945	2945	2945	2945	0
712	20240423	091300	8106090	2945	2935	2945	2935	397
713	20240423	091200	6940865	2925	2925	2925	2925	0
714	20240423	091100	6940865	2925	2925	2925	2925	0
715	20240423	091000	6940865	2925	2925	2925	2925	2
716	20240423	090900	6935015	2935	2935	2935	2935	0
717	20240423	090800	6935015	2935	2935	2935	2935	0
718	20240423	090700	6935015	2935	2935	2935	2935	1
719	20240423	090600	6932080	2920	2920	2920	2920	0
720	20240423	090500	6932080	2920	2920	2920	2920	0
721	20240423	090400	6932080	2920	2920	2920	2920	0
722	20240423	090300	6932080	2920	2920	2920	2920	0
723	20240423	090200	6932080	2920	2920	2920	2920	0
724	20240423	090100	6932080	2920	2920	2920	2920	402
725	20240423	090000	5758240	2920	2920	2920	2920	1972