KissMeData/090350/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	200000	615285880	9130	9130	9130	9130	1077
3	20240423	195900	615285880	9130	9130	9130	9130	0
4	20240423	195800	615285880	9130	9130	9130	9130	0
5	20240423	195700	615285880	9130	9130	9130	9130	0
6	20240423	195600	615285880	9130	9130	9130	9130	0
7	20240423	195500	615285880	9130	9130	9130	9130	0
8	20240423	195400	615285880	9130	9130	9130	9130	0
9	20240423	195300	615285880	9130	9130	9130	9130	0
10	20240423	195200	615285880	9130	9130	9130	9130	0
11	20240423	195100	615285880	9130	9130	9130	9130	0
12	20240423	195000	615285880	9130	9130	9130	9130	0
13	20240423	194900	615285880	9130	9130	9130	9130	0
14	20240423	194800	615285880	9130	9130	9130	9130	0
15	20240423	194700	615285880	9130	9130	9130	9130	0
16	20240423	194600	615285880	9130	9130	9130	9130	0
17	20240423	194500	615285880	9130	9130	9130	9130	0
18	20240423	194400	615285880	9130	9130	9130	9130	0
19	20240423	194300	615285880	9130	9130	9130	9130	0
20	20240423	194200	615285880	9130	9130	9130	9130	0
21	20240423	194100	615285880	9130	9130	9130	9130	0
22	20240423	194000	615285880	9130	9130	9130	9130	0
23	20240423	193900	615285880	9130	9130	9130	9130	0
24	20240423	193800	615285880	9130	9130	9130	9130	0
25	20240423	193700	615285880	9130	9130	9130	9130	0
26	20240423	193600	615285880	9130	9130	9130	9130	0
27	20240423	193500	615285880	9130	9130	9130	9130	0
28	20240423	193400	615285880	9130	9130	9130	9130	0
29	20240423	193300	615285880	9130	9130	9130	9130	0
30	20240423	193200	615285880	9130	9130	9130	9130	0
31	20240423	193100	615285880	9130	9130	9130	9130	0
32	20240423	193000	615285880	9130	9130	9130	9130	1077
33	20240423	192900	615285880	9130	9130	9130	9130	0
34	20240423	192800	615285880	9130	9130	9130	9130	0
35	20240423	192700	615285880	9130	9130	9130	9130	0
36	20240423	192600	615285880	9130	9130	9130	9130	0
37	20240423	192500	615285880	9130	9130	9130	9130	0
38	20240423	192400	615285880	9130	9130	9130	9130	0
39	20240423	192300	615285880	9130	9130	9130	9130	0
40	20240423	192200	615285880	9130	9130	9130	9130	0
41	20240423	192100	615285880	9130	9130	9130	9130	0
42	20240423	192000	615285880	9130	9130	9130	9130	0
43	20240423	191900	615285880	9130	9130	9130	9130	0
44	20240423	191800	615285880	9130	9130	9130	9130	0
45	20240423	191700	615285880	9130	9130	9130	9130	0
46	20240423	191600	615285880	9130	9130	9130	9130	0
47	20240423	191500	615285880	9130	9130	9130	9130	0
48	20240423	191400	615285880	9130	9130	9130	9130	0
49	20240423	191300	615285880	9130	9130	9130	9130	0
50	20240423	191200	615285880	9130	9130	9130	9130	0
51	20240423	191100	615285880	9130	9130	9130	9130	0
52	20240423	191000	615285880	9130	9130	9130	9130	0
53	20240423	190900	615285880	9130	9130	9130	9130	0
54	20240423	190800	615285880	9130	9130	9130	9130	0
55	20240423	190700	615285880	9130	9130	9130	9130	0
56	20240423	190600	615285880	9130	9130	9130	9130	0
57	20240423	190500	615285880	9130	9130	9130	9130	0
58	20240423	190400	615285880	9130	9130	9130	9130	0
59	20240423	190300	615285880	9130	9130	9130	9130	0
60	20240423	190200	615285880	9130	9130	9130	9130	0
61	20240423	190100	615285880	9130	9130	9130	9130	0
62	20240423	190000	615285880	9130	9130	9130	9130	1077
63	20240423	185900	615285880	9130	9130	9130	9130	0
64	20240423	185800	615285880	9130	9130	9130	9130	0
65	20240423	185700	615285880	9130	9130	9130	9130	0
66	20240423	185600	615285880	9130	9130	9130	9130	0
67	20240423	185500	615285880	9130	9130	9130	9130	0
68	20240423	185400	615285880	9130	9130	9130	9130	0
69	20240423	185300	615285880	9130	9130	9130	9130	0
70	20240423	185200	615285880	9130	9130	9130	9130	0
71	20240423	185100	615285880	9130	9130	9130	9130	0
72	20240423	185000	615285880	9130	9130	9130	9130	0
73	20240423	184900	615285880	9130	9130	9130	9130	0
74	20240423	184800	615285880	9130	9130	9130	9130	0
75	20240423	184700	615285880	9130	9130	9130	9130	0
76	20240423	184600	615285880	9130	9130	9130	9130	0
77	20240423	184500	615285880	9130	9130	9130	9130	0
78	20240423	184400	615285880	9130	9130	9130	9130	0
79	20240423	184300	615285880	9130	9130	9130	9130	0
80	20240423	184200	615285880	9130	9130	9130	9130	0
81	20240423	184100	615285880	9130	9130	9130	9130	0
82	20240423	184000	615285880	9130	9130	9130	9130	0
83	20240423	183900	615285880	9130	9130	9130	9130	0
84	20240423	183800	615285880	9130	9130	9130	9130	0
85	20240423	183700	615285880	9130	9130	9130	9130	0
86	20240423	183600	615285880	9130	9130	9130	9130	0
87	20240423	183500	615285880	9130	9130	9130	9130	0
88	20240423	183400	615285880	9130	9130	9130	9130	0
89	20240423	183300	615285880	9130	9130	9130	9130	0
90	20240423	183200	615285880	9130	9130	9130	9130	0
91	20240423	183100	615285880	9130	9130	9130	9130	0
92	20240423	183000	615285880	9130	9130	9130	9130	1077
93	20240423	182900	615285880	9130	9130	9130	9130	0
94	20240423	182800	615285880	9130	9130	9130	9130	0
95	20240423	182700	615285880	9130	9130	9130	9130	0
96	20240423	182600	615285880	9130	9130	9130	9130	0
97	20240423	182500	615285880	9130	9130	9130	9130	0
98	20240423	182400	615285880	9130	9130	9130	9130	0
99	20240423	182300	615285880	9130	9130	9130	9130	0
100	20240423	182200	615285880	9130	9130	9130	9130	0
101	20240423	182100	615285880	9130	9130	9130	9130	0
102	20240423	182000	615285880	9130	9130	9130	9130	0
103	20240423	181900	615285880	9130	9130	9130	9130	0
104	20240423	181800	615285880	9130	9130	9130	9130	0
105	20240423	181700	615285880	9130	9130	9130	9130	0
106	20240423	181600	615285880	9130	9130	9130	9130	0
107	20240423	181500	615285880	9130	9130	9130	9130	0
108	20240423	181400	615285880	9130	9130	9130	9130	0
109	20240423	181300	615285880	9130	9130	9130	9130	0
110	20240423	181200	615285880	9130	9130	9130	9130	0
111	20240423	181100	615285880	9130	9130	9130	9130	0
112	20240423	181000	615285880	9130	9130	9130	9130	0
113	20240423	180900	615285880	9130	9130	9130	9130	0
114	20240423	180800	615285880	9130	9130	9130	9130	0
115	20240423	180700	615285880	9130	9130	9130	9130	0
116	20240423	180600	615285880	9130	9130	9130	9130	0
117	20240423	180500	615285880	9130	9130	9130	9130	0
118	20240423	180400	615285880	9130	9130	9130	9130	0
119	20240423	180300	615285880	9130	9130	9130	9130	0
120	20240423	180200	615285880	9130	9130	9130	9130	0
121	20240423	180100	615285880	9130	9130	9130	9130	0
122	20240423	180000	615285880	9130	9130	9130	9130	1077
123	20240423	175900	615285880	9130	9130	9130	9130	0
124	20240423	175800	615285880	9130	9130	9130	9130	0
125	20240423	175700	615285880	9130	9130	9130	9130	0
126	20240423	175600	615285880	9130	9130	9130	9130	0
127	20240423	175500	615285880	9130	9130	9130	9130	0
128	20240423	175400	615285880	9130	9130	9130	9130	0
129	20240423	175300	615285880	9130	9130	9130	9130	0
130	20240423	175200	615285880	9130	9130	9130	9130	0
131	20240423	175100	615285880	9130	9130	9130	9130	0
132	20240423	175000	615285880	9130	9130	9130	9130	0
133	20240423	174900	615285880	9130	9130	9130	9130	0
134	20240423	174800	615285880	9130	9130	9130	9130	0
135	20240423	174700	615285880	9130	9130	9130	9130	0
136	20240423	174600	615285880	9130	9130	9130	9130	0
137	20240423	174500	615285880	9130	9130	9130	9130	0
138	20240423	174400	615285880	9130	9130	9130	9130	0
139	20240423	174300	615285880	9130	9130	9130	9130	0
140	20240423	174200	615285880	9130	9130	9130	9130	0
141	20240423	174100	615285880	9130	9130	9130	9130	0
142	20240423	174000	615285880	9130	9130	9130	9130	0
143	20240423	173900	615285880	9130	9130	9130	9130	0
144	20240423	173800	615285880	9130	9130	9130	9130	0
145	20240423	173700	615285880	9130	9130	9130	9130	0
146	20240423	173600	615285880	9130	9130	9130	9130	0
147	20240423	173500	615285880	9130	9130	9130	9130	0
148	20240423	173400	615285880	9130	9130	9130	9130	0
149	20240423	173300	615285880	9130	9130	9130	9130	0
150	20240423	173200	615285880	9130	9130	9130	9130	0
151	20240423	173100	615285880	9130	9130	9130	9130	0
152	20240423	173000	615285880	9130	9130	9130	9130	1077
153	20240423	172900	615285880	9130	9130	9130	9130	0
154	20240423	172800	615285880	9130	9130	9130	9130	0
155	20240423	172700	615285880	9130	9130	9130	9130	0
156	20240423	172600	615285880	9130	9130	9130	9130	0
157	20240423	172500	615285880	9130	9130	9130	9130	0
158	20240423	172400	615285880	9130	9130	9130	9130	0
159	20240423	172300	615285880	9130	9130	9130	9130	0
160	20240423	172200	615285880	9130	9130	9130	9130	0
161	20240423	172100	615285880	9130	9130	9130	9130	0
162	20240423	172000	615285880	9130	9130	9130	9130	0
163	20240423	171900	615285880	9130	9130	9130	9130	0
164	20240423	171800	615285880	9130	9130	9130	9130	0
165	20240423	171700	615285880	9130	9130	9130	9130	0
166	20240423	171600	615285880	9130	9130	9130	9130	0
167	20240423	171500	615285880	9130	9130	9130	9130	0
168	20240423	171400	615285880	9130	9130	9130	9130	0
169	20240423	171300	615285880	9130	9130	9130	9130	0
170	20240423	171200	615285880	9130	9130	9130	9130	0
171	20240423	171100	615285880	9130	9130	9130	9130	0
172	20240423	171000	615285880	9130	9130	9130	9130	0
173	20240423	170900	615285880	9130	9130	9130	9130	0
174	20240423	170800	615285880	9130	9130	9130	9130	0
175	20240423	170700	615285880	9130	9130	9130	9130	0
176	20240423	170600	615285880	9130	9130	9130	9130	0
177	20240423	170500	615285880	9130	9130	9130	9130	0
178	20240423	170400	615285880	9130	9130	9130	9130	0
179	20240423	170300	615285880	9130	9130	9130	9130	0
180	20240423	170200	615285880	9130	9130	9130	9130	0
181	20240423	170100	615285880	9130	9130	9130	9130	0
182	20240423	170000	615285880	9130	9130	9130	9130	1077
183	20240423	165900	615285880	9130	9130	9130	9130	0
184	20240423	165800	615285880	9130	9130	9130	9130	0
185	20240423	165700	615285880	9130	9130	9130	9130	0
186	20240423	165600	615285880	9130	9130	9130	9130	0
187	20240423	165500	615285880	9130	9130	9130	9130	0
188	20240423	165400	615285880	9130	9130	9130	9130	0
189	20240423	165300	615285880	9130	9130	9130	9130	0
190	20240423	165200	615285880	9130	9130	9130	9130	0
191	20240423	165100	615285880	9130	9130	9130	9130	0
192	20240423	165000	615285880	9130	9130	9130	9130	0
193	20240423	164900	615285880	9130	9130	9130	9130	0
194	20240423	164800	615285880	9130	9130	9130	9130	0
195	20240423	164700	615285880	9130	9130	9130	9130	0
196	20240423	164600	615285880	9130	9130	9130	9130	0
197	20240423	164500	615285880	9130	9130	9130	9130	0
198	20240423	164400	615285880	9130	9130	9130	9130	0
199	20240423	164300	615285880	9130	9130	9130	9130	0
200	20240423	164200	615285880	9130	9130	9130	9130	0
201	20240423	164100	615285880	9130	9130	9130	9130	0
202	20240423	164000	615285880	9130	9130	9130	9130	0
203	20240423	163900	615285880	9130	9130	9130	9130	0
204	20240423	163800	615285880	9130	9130	9130	9130	0
205	20240423	163700	615285880	9130	9130	9130	9130	0
206	20240423	163600	615285880	9130	9130	9130	9130	0
207	20240423	163500	615285880	9130	9130	9130	9130	0
208	20240423	163400	615285880	9130	9130	9130	9130	0
209	20240423	163300	615285880	9130	9130	9130	9130	0
210	20240423	163200	615285880	9130	9130	9130	9130	0
211	20240423	163100	615285880	9130	9130	9130	9130	0
212	20240423	163000	615285880	9130	9130	9130	9130	1077
213	20240423	162900	615285880	9130	9130	9130	9130	0
214	20240423	162800	615285880	9130	9130	9130	9130	0
215	20240423	162700	615285880	9130	9130	9130	9130	0
216	20240423	162600	615285880	9130	9130	9130	9130	0
217	20240423	162500	615285880	9130	9130	9130	9130	0
218	20240423	162400	615285880	9130	9130	9130	9130	0
219	20240423	162300	615285880	9130	9130	9130	9130	0
220	20240423	162200	615285880	9130	9130	9130	9130	0
221	20240423	162100	615285880	9130	9130	9130	9130	0
222	20240423	162000	615285880	9130	9130	9130	9130	0
223	20240423	161900	615285880	9130	9130	9130	9130	0
224	20240423	161800	615285880	9130	9130	9130	9130	0
225	20240423	161700	615285880	9130	9130	9130	9130	0
226	20240423	161600	615285880	9130	9130	9130	9130	0
227	20240423	161500	615285880	9130	9130	9130	9130	0
228	20240423	161400	615285880	9130	9130	9130	9130	0
229	20240423	161300	615285880	9130	9130	9130	9130	0
230	20240423	161200	615285880	9130	9130	9130	9130	0
231	20240423	161100	615285880	9130	9130	9130	9130	0
232	20240423	161000	615285880	9130	9130	9130	9130	0
233	20240423	160900	615285880	9130	9130	9130	9130	0
234	20240423	160800	615285880	9130	9130	9130	9130	0
235	20240423	160700	615285880	9130	9130	9130	9130	0
236	20240423	160600	615285880	9130	9130	9130	9130	0
237	20240423	160500	615285880	9130	9130	9130	9130	0
238	20240423	160400	615285880	9130	9130	9130	9130	0
239	20240423	160300	615285880	9130	9130	9130	9130	0
240	20240423	160200	615285880	9130	9130	9130	9130	0
241	20240423	160100	615285880	9130	9130	9130	9130	0
242	20240423	160000	615285880	9130	9130	9130	9130	1077
243	20240423	155900	615285880	9130	9130	9130	9130	0
244	20240423	155800	615285880	9130	9130	9130	9130	0
245	20240423	155700	615285880	9130	9130	9130	9130	0
246	20240423	155600	615285880	9130	9130	9130	9130	0
247	20240423	155500	615285880	9130	9130	9130	9130	0
248	20240423	155400	615285880	9130	9130	9130	9130	0
249	20240423	155300	615285880	9130	9130	9130	9130	0
250	20240423	155200	615285880	9130	9130	9130	9130	0
251	20240423	155100	615285880	9130	9130	9130	9130	0
252	20240423	155000	615285880	9130	9130	9130	9130	0
253	20240423	154900	615285880	9130	9130	9130	9130	0
254	20240423	154800	615285880	9130	9130	9130	9130	0
255	20240423	154700	615285880	9130	9130	9130	9130	0
256	20240423	154600	615285880	9130	9130	9130	9130	0
257	20240423	154500	615285880	9130	9130	9130	9130	0
258	20240423	154400	615285880	9130	9130	9130	9130	0
259	20240423	154300	615285880	9130	9130	9130	9130	0
260	20240423	154200	615285880	9130	9130	9130	9130	0
261	20240423	154100	615285880	9130	9130	9130	9130	0
262	20240423	154000	615285880	9130	9130	9130	9130	0
263	20240423	153900	615285880	9130	9130	9130	9130	0
264	20240423	153800	615285880	9130	9130	9130	9130	0
265	20240423	153700	615285880	9130	9130	9130	9130	0
266	20240423	153600	615285880	9130	9130	9130	9130	0
267	20240423	153500	615285880	9130	9130	9130	9130	0
268	20240423	153400	615285880	9130	9130	9130	9130	0
269	20240423	153300	615285880	9130	9130	9130	9130	0
270	20240423	153200	615285880	9130	9130	9130	9130	0
271	20240423	153100	615285880	9130	9130	9130	9130	0
272	20240423	153000	615285880	9130	9130	9130	9130	2154
273	20240423	152900	605452870	9120	9120	9120	9120	0
274	20240423	152800	605452870	9120	9120	9120	9120	0
275	20240423	152700	605452870	9120	9120	9120	9120	0
276	20240423	152600	605452870	9120	9120	9120	9120	0
277	20240423	152500	605452870	9120	9120	9120	9120	0
278	20240423	152400	605452870	9120	9120	9120	9120	0
279	20240423	152300	605452870	9120	9120	9120	9120	0
280	20240423	152200	605452870	9120	9120	9120	9120	0
281	20240423	152100	605452870	9120	9120	9120	9120	0
282	20240423	152000	605452870	9120	9120	9120	9120	0
283	20240423	151900	605452870	9120	9120	9150	9120	36
284	20240423	151800	605124040	9150	9150	9150	9150	5
285	20240423	151700	605078290	9150	9150	9150	9120	29
286	20240423	151600	604813480	9150	9130	9150	9130	135
287	20240423	151500	603580850	9130	9120	9130	9110	165
288	20240423	151400	602077040	9120	9120	9120	9110	309
289	20240423	151300	599261960	9110	9120	9120	9110	26
290	20240423	151200	599025000	9120	9120	9120	9110	340
291	20240423	151100	595927510	9120	9120	9120	9120	53
292	20240423	151000	595444150	9110	9120	9120	9110	13
293	20240423	150900	595325650	9120	9120	9120	9110	16
294	20240423	150800	595179790	9120	9100	9120	9100	18
295	20240423	150700	595015830	9120	9110	9120	9110	134
296	20240423	150600	593795010	9120	9120	9120	9120	9
297	20240423	150500	593712930	9140	9140	9140	9110	19
298	20240423	150400	593539570	9140	9140	9140	9120	134
299	20240423	150300	592317310	9140	9130	9140	9120	472
300	20240423	150200	588009850	9120	9120	9120	9110	276
301	20240423	150100	585492740	9120	9120	9120	9120	18
302	20240423	150000	585328580	9120	9120	9120	9110	64
303	20240423	145900	584745450	9120	9110	9120	9110	706
304	20240423	145800	578313700	9110	9110	9110	9110	9
305	20240423	145700	578231710	9110	9110	9110	9110	9
306	20240423	145600	578149720	9110	9110	9110	9110	9
307	20240423	145500	578067730	9110	9110	9110	9110	12
308	20240423	145400	577958410	9110	9110	9110	9110	10
309	20240423	145300	577867310	9110	9100	9110	9090	3987
310	20240423	145200	541585630	9100	9100	9100	9100	701
311	20240423	145100	535206530	9110	9110	9110	9100	12
312	20240423	145000	535097230	9110	9100	9110	9100	417
313	20240423	144900	531302470	9100	9090	9100	9090	881
314	20240423	144800	523285470	9100	9110	9110	9100	139
315	20240423	144700	522020560	9110	9100	9110	9100	10
316	20240423	144600	521929470	9090	9110	9110	9090	632
317	20240423	144500	516182610	9110	9110	9110	9110	39
318	20240423	144400	515827320	9100	9110	9110	9100	12
319	20240423	144300	515718060	9110	9100	9110	9100	13
320	20240423	144200	515599680	9110	9110	9110	9110	8
321	20240423	144100	515526800	9110	9100	9110	9100	435
322	20240423	144000	511568210	9100	9100	9100	9100	8
323	20240423	143900	511495410	9100	9090	9100	9090	21
324	20240423	143800	511304410	9100	9100	9100	9100	5
325	20240423	143700	511258910	9100	9100	9100	9100	6
326	20240423	143600	511204310	9100	9100	9100	9100	5
327	20240423	143500	511158810	9100	9090	9100	9090	16
328	20240423	143400	511013310	9100	9100	9100	9100	2
329	20240423	143300	510995110	9090	9090	9090	9090	0
330	20240423	143200	510995110	9090	9090	9090	9090	40
331	20240423	143100	510631510	9100	9110	9110	9100	241
332	20240423	143000	508438400	9110	9110	9110	9100	213
333	20240423	142900	506498070	9100	9100	9100	9100	0
334	20240423	142800	506498070	9100	9100	9100	9100	0
335	20240423	142700	506498070	9100	9100	9100	9100	7
336	20240423	142600	506434370	9100	9090	9100	9090	338
337	20240423	142500	503361570	9100	9100	9100	9100	34
338	20240423	142400	503052170	9090	9090	9090	9090	10
339	20240423	142300	502961270	9090	9090	9090	9090	0
340	20240423	142200	502961270	9090	9090	9090	9090	0
341	20240423	142100	502961270	9090	9100	9100	9090	451
342	20240423	142000	498857270	9110	9110	9110	9110	3
343	20240423	141900	498829940	9100	9100	9100	9100	50
344	20240423	141800	498374940	9100	9100	9100	9100	0
345	20240423	141700	498374940	9100	9100	9100	9100	0
346	20240423	141600	498374940	9100	9100	9100	9100	0
347	20240423	141500	498374940	9100	9100	9100	9100	10
348	20240423	141400	498283940	9110	9110	9110	9110	10
349	20240423	141300	498192840	9110	9110	9110	9110	0
350	20240423	141200	498192840	9110	9110	9110	9110	39
351	20240423	141100	497837550	9100	9100	9100	9100	10
352	20240423	141000	497746550	9100	9100	9100	9100	150
353	20240423	140900	496381550	9100	9100	9100	9100	88
354	20240423	140800	495580750	9110	9110	9110	9110	0
355	20240423	140700	495580750	9110	9110	9110	9110	0
356	20240423	140600	495580750	9110	9110	9110	9110	0
357	20240423	140500	495580750	9110	9100	9110	9100	120
358	20240423	140400	494487650	9110	9110	9110	9110	0
359	20240423	140300	494487650	9110	9110	9110	9110	3
360	20240423	140200	494460320	9080	9100	9100	9080	778
361	20240423	140100	487390490	9110	9110	9110	9110	0
362	20240423	140000	487390490	9110	9110	9110	9110	11
363	20240423	135900	487290280	9100	9100	9100	9100	0
364	20240423	135800	487290280	9100	9100	9100	9100	10
365	20240423	135700	487199280	9100	9100	9100	9100	0
366	20240423	135600	487199280	9100	9100	9100	9100	10
367	20240423	135500	487108280	9110	9110	9110	9110	1
368	20240423	135400	487099170	9100	9100	9100	9100	10
369	20240423	135300	487008170	9080	9080	9080	9080	0
370	20240423	135200	487008170	9080	9080	9080	9080	0
371	20240423	135100	487008170	9080	9080	9080	9080	0
372	20240423	135000	487008170	9080	9080	9080	9080	0
373	20240423	134900	487008170	9080	9080	9080	9080	0
374	20240423	134800	487008170	9080	9080	9080	9080	0
375	20240423	134700	487008170	9080	9080	9080	9080	0
376	20240423	134600	487008170	9080	9080	9080	9080	0
377	20240423	134500	487008170	9080	9080	9080	9080	0
378	20240423	134400	487008170	9080	9080	9080	9080	12
379	20240423	134300	486899210	9080	9080	9080	9080	0
380	20240423	134200	486899210	9080	9080	9080	9080	15
381	20240423	134100	486763010	9080	9080	9080	9080	0
382	20240423	134000	486763010	9080	9100	9110	9080	2773
383	20240423	133900	461555160	9100	9090	9100	9090	11
384	20240423	133800	461455160	9100	9100	9100	9100	0
385	20240423	133700	461455160	9100	9100	9100	9100	1
386	20240423	133600	461446060	9100	9100	9100	9100	0
387	20240423	133500	461446060	9100	9100	9100	9100	0
388	20240423	133400	461446060	9100	9100	9100	9090	2722
389	20240423	133300	436676000	9100	9100	9100	9100	0
390	20240423	133200	436676000	9100	9100	9100	9100	0
391	20240423	133100	436676000	9100	9100	9100	9100	0
392	20240423	133000	436676000	9100	9100	9100	9100	0
393	20240423	132900	436676000	9100	9100	9100	9100	0
394	20240423	132800	436676000	9100	9100	9100	9100	10
395	20240423	132700	436585000	9100	9100	9100	9100	0
396	20240423	132600	436585000	9100	9100	9100	9100	0
397	20240423	132500	436585000	9100	9110	9110	9100	20
398	20240423	132400	436402900	9100	9100	9100	9100	0
399	20240423	132300	436402900	9100	9100	9100	9100	0
400	20240423	132200	436402900	9100	9100	9100	9100	0
401	20240423	132100	436402900	9100	9110	9110	9100	70
402	20240423	132000	435765800	9110	9110	9110	9110	2
403	20240423	131900	435747580	9100	9100	9100	9100	10
404	20240423	131800	435656580	9110	9110	9110	9110	0
405	20240423	131700	435656580	9110	9100	9110	9100	22
406	20240423	131600	435456280	9100	9110	9110	9100	210
407	20240423	131500	433543280	9110	9110	9110	9110	20
408	20240423	131400	433361080	9110	9110	9110	9110	0
409	20240423	131300	433361080	9110	9110	9110	9110	11
410	20240423	131200	433260870	9100	9100	9100	9100	0
411	20240423	131100	433260870	9100	9100	9100	9100	0
412	20240423	131000	433260870	9100	9100	9100	9100	6
413	20240423	130900	433206270	9090	9090	9090	9090	10
414	20240423	130800	433115370	9090	9090	9090	9090	52
415	20240423	130700	432642690	9090	9090	9090	9090	300
416	20240423	130600	429915690	9100	9100	9100	9100	127
417	20240423	130500	428759990	9100	9100	9100	9100	1
418	20240423	130400	428750890	9100	9100	9100	9100	0
419	20240423	130300	428750890	9100	9100	9100	9100	342
420	20240423	130200	425638690	9090	9090	9090	9090	12
421	20240423	130100	425529610	9090	9090	9090	9090	0
422	20240423	130000	425529610	9090	9090	9090	9090	286
423	20240423	125900	422929870	9090	9090	9090	9090	0
424	20240423	125800	422929870	9090	9090	9090	9090	3
425	20240423	125700	422902600	9080	9080	9080	9080	0
426	20240423	125600	422902600	9080	9080	9080	9080	10
427	20240423	125500	422811800	9090	9090	9090	9090	0
428	20240423	125400	422811800	9090	9090	9090	9090	248
429	20240423	125300	420557480	9090	9090	9090	9090	22
430	20240423	125200	420357500	9100	9100	9100	9100	1
431	20240423	125100	420348400	9100	9100	9100	9100	0
432	20240423	125000	420348400	9100	9090	9100	9090	11
433	20240423	124900	420248400	9090	9090	9090	9090	10
434	20240423	124800	420157500	9090	9090	9090	9090	0
435	20240423	124700	420157500	9090	9090	9090	9090	0
436	20240423	124600	420157500	9090	9090	9090	9090	0
437	20240423	124500	420157500	9090	9090	9090	9090	10
438	20240423	124400	420066600	9090	9090	9090	9090	0
439	20240423	124300	420066600	9090	9090	9090	9090	0
440	20240423	124200	420066600	9090	9090	9090	9090	0
441	20240423	124100	420066600	9090	9090	9090	9090	0
442	20240423	124000	420066600	9090	9090	9090	9090	0
443	20240423	123900	420066600	9090	9090	9090	9090	103
444	20240423	123800	419130330	9090	9080	9090	9080	32
445	20240423	123700	418839550	9090	9090	9090	9090	0
446	20240423	123600	418839550	9090	9090	9090	9090	0
447	20240423	123500	418839550	9090	9100	9100	9090	1234
448	20240423	123400	407620480	9100	9100	9100	9100	103
449	20240423	123300	406683180	9100	9100	9100	9100	0
450	20240423	123200	406683180	9100	9100	9100	9100	0
451	20240423	123100	406683180	9100	9100	9100	9100	1034
452	20240423	123000	397273780	9110	9110	9110	9110	0
453	20240423	122900	397273780	9110	9110	9110	9110	0
454	20240423	122800	397273780	9110	9110	9110	9110	0
455	20240423	122700	397273780	9110	9100	9110	9100	15
456	20240423	122600	397137230	9100	9100	9100	9100	99
457	20240423	122500	396236330	9110	9110	9110	9110	1391
458	20240423	122400	383564320	9110	9110	9110	9110	111
459	20240423	122300	382553110	9110	9110	9110	9110	10
460	20240423	122200	382462010	9110	9110	9110	9110	0
461	20240423	122100	382462010	9110	9110	9110	9110	57
462	20240423	122000	381942740	9110	9110	9110	9110	0
463	20240423	121900	381942740	9110	9110	9110	9110	193
464	20240423	121800	380184510	9110	9110	9110	9110	0
465	20240423	121700	380184510	9110	9110	9110	9110	0
466	20240423	121600	380184510	9110	9110	9110	9110	123
467	20240423	121500	379063980	9110	9110	9110	9110	0
468	20240423	121400	379063980	9110	9110	9110	9110	215
469	20240423	121300	377105330	9120	9120	9120	9120	0
470	20240423	121200	377105330	9120	9120	9120	9120	3
471	20240423	121100	377077970	9110	9110	9110	9110	0
472	20240423	121000	377077970	9110	9110	9110	9100	41
473	20240423	120900	376704830	9100	9100	9100	9100	0
474	20240423	120800	376704830	9100	9100	9100	9100	0
475	20240423	120700	376704830	9100	9100	9100	9100	0
476	20240423	120600	376704830	9100	9100	9100	9100	30
477	20240423	120500	376431830	9100	9120	9120	9100	148
478	20240423	120400	375082960	9120	9130	9130	9120	12
479	20240423	120300	374973500	9130	9130	9130	9130	0
480	20240423	120200	374973500	9130	9130	9130	9130	30
481	20240423	120100	374699600	9130	9130	9130	9130	1
482	20240423	120000	374690470	9130	9130	9130	9130	0
483	20240423	115900	374690470	9130	9130	9130	9130	5
484	20240423	115800	374644820	9130	9130	9130	9130	3
485	20240423	115700	374617430	9110	9110	9110	9110	10
486	20240423	115600	374526330	9100	9100	9100	9100	375
487	20240423	115500	371113830	9100	9110	9110	9100	818
488	20240423	115400	363668510	9120	9120	9120	9120	170
489	20240423	115300	362118110	9120	9130	9130	9120	755
490	20240423	115200	355230440	9130	9130	9130	9130	0
491	20240423	115100	355230440	9130	9130	9130	9130	0
492	20240423	115000	355230440	9130	9130	9130	9130	190
493	20240423	114900	353495740	9130	9130	9130	9130	0
494	20240423	114800	353495740	9130	9130	9130	9130	0
495	20240423	114700	353495740	9130	9130	9130	9130	0
496	20240423	114600	353495740	9130	9130	9130	9130	70
497	20240423	114500	352856640	9130	9150	9150	9130	151
498	20240423	114400	351475270	9150	9150	9150	9150	0
499	20240423	114300	351475270	9150	9150	9150	9150	6
500	20240423	114200	351420370	9150	9140	9150	9140	102
501	20240423	114100	350488070	9130	9130	9130	9130	0
502	20240423	114000	350488070	9130	9130	9130	9130	10
503	20240423	113900	350396770	9170	9170	9170	9170	2
504	20240423	113800	350378430	9130	9130	9130	9130	20
505	20240423	113700	350195830	9130	9200	9200	9130	1017
506	20240423	113600	340901640	9150	9120	9210	9120	93
507	20240423	113500	340049360	9130	9130	9130	9130	4
508	20240423	113400	340012840	9130	9130	9130	9130	13
509	20240423	113300	339894150	9120	9120	9120	9120	0
510	20240423	113200	339894150	9120	9120	9120	9120	0
511	20240423	113100	339894150	9120	9120	9120	9120	10
512	20240423	113000	339802950	9120	9120	9120	9120	0
513	20240423	112900	339802950	9120	9120	9120	9120	0
514	20240423	112800	339802950	9120	9120	9120	9120	0
515	20240423	112700	339802950	9120	9130	9130	9120	65
516	20240423	112600	339209640	9130	9130	9130	9130	23
517	20240423	112500	338999650	9180	9180	9180	9180	0
518	20240423	112400	338999650	9180	9110	9190	9110	805
519	20240423	112300	331655530	9110	9110	9110	9110	1
520	20240423	112200	331646420	9110	9110	9110	9110	10
521	20240423	112100	331555320	9110	9110	9110	9110	3
522	20240423	112000	331527990	9110	9110	9110	9110	70
523	20240423	111900	330890290	9110	9110	9110	9110	10
524	20240423	111800	330799190	9100	9100	9100	9100	0
525	20240423	111700	330799190	9100	9110	9110	9100	141
526	20240423	111600	329514780	9100	9100	9100	9100	0
527	20240423	111500	329514780	9100	9100	9100	9100	0
528	20240423	111400	329514780	9100	9100	9100	9100	0
529	20240423	111300	329514780	9100	9110	9110	9100	65
530	20240423	111200	328922730	9110	9110	9110	9110	11
531	20240423	111100	328822520	9120	9120	9120	9120	1
532	20240423	111000	328813400	9140	9140	9140	9140	0
533	20240423	110900	328813400	9140	9140	9140	9140	0
534	20240423	110800	328813400	9140	9140	9140	9140	10
535	20240423	110700	328722000	9110	9110	9110	9110	10
536	20240423	110600	328630900	9140	9140	9140	9140	3
537	20240423	110500	328603480	9110	9110	9110	9110	0
538	20240423	110400	328603480	9110	9100	9140	9100	97
539	20240423	110300	327718870	9090	9090	9090	9090	0
540	20240423	110200	327718870	9090	9090	9090	9090	1
541	20240423	110100	327709780	9090	9090	9090	9090	0
542	20240423	110000	327709780	9090	9090	9090	9090	0
543	20240423	105900	327709780	9090	9110	9110	9090	630
544	20240423	105800	321977010	9110	9110	9110	9110	0
545	20240423	105700	321977010	9110	9100	9110	9100	306
546	20240423	105600	319192350	9110	9120	9120	9100	726
547	20240423	105500	312578590	9110	9120	9120	9110	17
548	20240423	105400	312423670	9120	9120	9120	9120	258
549	20240423	105300	310070710	9120	9120	9130	9120	994
550	20240423	105200	301004640	9130	9130	9130	9120	42
551	20240423	105100	300621350	9130	9140	9140	9130	600
552	20240423	105000	295142660	9150	9150	9150	9150	0
553	20240423	104900	295142660	9150	9150	9150	9150	10
554	20240423	104800	295051160	9150	9170	9170	9150	198
555	20240423	104700	293239040	9170	9160	9170	9160	203
556	20240423	104600	291378010	9160	9170	9170	9160	723
557	20240423	104500	284753470	9160	9160	9160	9160	10
558	20240423	104400	284661870	9160	9160	9160	9160	0
559	20240423	104300	284661870	9160	9160	9160	9160	0
560	20240423	104200	284661870	9160	9160	9160	9160	0
561	20240423	104100	284661870	9160	9180	9180	9160	139
562	20240423	104000	283386290	9170	9170	9170	9170	1
563	20240423	103900	283377120	9170	9170	9170	9170	10
564	20240423	103800	283285420	9170	9180	9180	9170	179
565	20240423	103700	281642540	9210	9210	9210	9210	2
566	20240423	103600	281624120	9180	9200	9200	9180	107
567	20240423	103500	280639920	9210	9210	9210	9210	2
568	20240423	103400	280621500	9180	9200	9200	9180	272
569	20240423	103300	278123120	9200	9200	9210	9190	821
570	20240423	103200	270575930	9230	9230	9230	9230	0
571	20240423	103100	270575930	9230	9230	9230	9230	5
572	20240423	103000	270529780	9240	9160	9240	9160	7618
573	20240423	102900	200421850	9160	9160	9160	9160	12
574	20240423	102800	200311930	9160	9150	9160	9150	21
575	20240423	102700	200119670	9150	9150	9150	9150	0
576	20240423	102600	200119670	9150	9150	9150	9150	12
577	20240423	102500	200009870	9150	9150	9150	9150	0
578	20240423	102400	200009870	9150	9150	9150	9150	300
579	20240423	102300	197264870	9150	9150	9150	9150	44
580	20240423	102200	196862270	9140	9150	9150	9140	125
581	20240423	102100	195719270	9150	9150	9150	9150	2
582	20240423	102000	195700970	9140	9140	9140	9140	0
583	20240423	101900	195700970	9140	9140	9140	9140	10
584	20240423	101800	195609570	9140	9140	9140	9140	0
585	20240423	101700	195609570	9140	9150	9150	9140	1042
586	20240423	101600	186082870	9150	9150	9150	9150	0
587	20240423	101500	186082870	9150	9140	9150	9140	16
588	20240423	101400	185936570	9140	9140	9140	9140	11
589	20240423	101300	185836030	9140	9140	9140	9140	0
590	20240423	101200	185836030	9140	9140	9140	9140	10
591	20240423	101100	185744630	9140	9140	9140	9140	0
592	20240423	101000	185744630	9140	9150	9150	9140	380
593	20240423	100900	182268130	9140	9140	9140	9140	50
594	20240423	100800	181811130	9140	9150	9150	9140	248
595	20240423	100700	179544070	9160	9160	9160	9150	510
596	20240423	100600	174877280	9160	9160	9160	9160	10
597	20240423	100500	174785680	9160	9160	9160	9160	0
598	20240423	100400	174785680	9160	9160	9160	9160	0
599	20240423	100300	174785680	9160	9160	9160	9160	201
600	20240423	100200	172944520	9160	9160	9160	9160	0
601	20240423	100100	172944520	9160	9160	9160	9160	20
602	20240423	100000	172761320	9160	9160	9160	9160	0
603	20240423	095900	172761320	9160	9180	9180	9160	31
604	20240423	095800	172476940	9180	9170	9180	9160	295
605	20240423	095700	169774230	9170	9170	9170	9170	9
606	20240423	095600	169691700	9190	9190	9190	9190	0
607	20240423	095500	169691700	9190	9190	9190	9190	19
608	20240423	095400	169517090	9160	9160	9160	9160	210
609	20240423	095300	167593490	9170	9180	9180	9170	132
610	20240423	095200	166382880	9180	9190	9190	9180	10
611	20240423	095100	166291070	9190	9180	9190	9180	54
612	20240423	095000	165795340	9180	9170	9180	9170	421
613	20240423	094900	161933070	9180	9190	9190	9180	329
614	20240423	094800	158912380	9190	9190	9190	9190	121
615	20240423	094700	157800390	9180	9180	9180	9180	0
616	20240423	094600	157800390	9180	9180	9180	9180	11
617	20240423	094500	157699410	9180	9190	9190	9180	12
618	20240423	094400	157589230	9190	9190	9190	9190	0
619	20240423	094300	157589230	9190	9190	9190	9190	0
620	20240423	094200	157589230	9190	9190	9190	9190	92
621	20240423	094100	156743750	9200	9200	9200	9200	320
622	20240423	094000	153799750	9210	9220	9220	9210	210
623	20240423	093900	151864540	9240	9220	9240	9220	105
624	20240423	093800	150895900	9220	9220	9220	9220	49
625	20240423	093700	150444120	9210	9220	9220	9210	12
626	20240423	093600	150333570	9220	9210	9220	9200	131
627	20240423	093500	149127180	9210	9210	9210	9210	0
628	20240423	093400	149127180	9210	9210	9210	9210	33
629	20240423	093300	148823250	9210	9210	9210	9200	30
630	20240423	093200	148546980	9210	9230	9230	9210	510
631	20240423	093100	143844750	9240	9250	9260	9240	234
632	20240423	093000	141681550	9260	9260	9260	9250	513
633	20240423	092900	136934070	9250	9240	9250	9240	365
634	20240423	092800	133560210	9240	9230	9240	9230	582
635	20240423	092700	128184100	9220	9240	9240	9220	290
636	20240423	092600	125508220	9240	9180	9240	9180	4087
637	20240423	092500	87898390	9160	9160	9160	9160	3
638	20240423	092400	87870910	9160	9170	9170	9160	56
639	20240423	092300	87357940	9170	9160	9170	9160	856
640	20240423	092200	79516030	9150	9150	9150	9140	453
641	20240423	092100	75371110	9160	9150	9160	9150	814
642	20240423	092000	67921100	9150	9160	9160	9150	500
643	20240423	091900	63345460	9150	9170	9170	9150	138
644	20240423	091800	62081580	9170	9170	9170	9170	15
645	20240423	091700	61944030	9170	9170	9170	9170	46
646	20240423	091600	61522210	9170	9180	9180	9170	713
647	20240423	091500	54983610	9170	9170	9170	9170	223
648	20240423	091400	52938700	9180	9140	9180	9130	2553
649	20240423	091300	29541790	9130	9130	9130	9130	86
650	20240423	091200	28756610	9130	9130	9130	9130	89
651	20240423	091100	27944040	9130	9130	9130	9120	120
652	20240423	091000	26849140	9120	9120	9120	9120	186
653	20240423	090900	25152820	9140	9140	9140	9140	1
654	20240423	090800	25143680	9110	9130	9130	9110	34
655	20240423	090700	24833630	9140	9100	9140	9100	1443
656	20240423	090600	11687040	9100	9100	9100	9100	40
657	20240423	090500	11323040	9070	9070	9070	9070	100
658	20240423	090400	10416040	9100	9070	9100	9070	148
659	20240423	090300	9071220	9090	9090	9090	9090	4
660	20240423	090200	9034860	9100	9100	9100	9100	0
661	20240423	090100	9034860	9100	9100	9100	9100	64
662	20240423	090000	8452460	9100	9030	9100	9030	934