KissMeData/347740/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	211700	180405280	2870	2870	2870	2870	555
3	20240423	211600	180405280	2870	2870	2870	2870	0
4	20240423	211500	180405280	2870	2870	2870	2870	0
5	20240423	211400	180405280	2870	2870	2870	2870	0
6	20240423	211300	180405280	2870	2870	2870	2870	0
7	20240423	211200	180405280	2870	2870	2870	2870	0
8	20240423	211100	180405280	2870	2870	2870	2870	0
9	20240423	211000	180405280	2870	2870	2870	2870	0
10	20240423	210900	180405280	2870	2870	2870	2870	0
11	20240423	210800	180405280	2870	2870	2870	2870	0
12	20240423	210700	180405280	2870	2870	2870	2870	0
13	20240423	210600	180405280	2870	2870	2870	2870	0
14	20240423	210500	180405280	2870	2870	2870	2870	0
15	20240423	210400	180405280	2870	2870	2870	2870	0
16	20240423	210300	180405280	2870	2870	2870	2870	0
17	20240423	210200	180405280	2870	2870	2870	2870	0
18	20240423	210100	180405280	2870	2870	2870	2870	0
19	20240423	210000	180405280	2870	2870	2870	2870	0
20	20240423	205900	180405280	2870	2870	2870	2870	0
21	20240423	205800	180405280	2870	2870	2870	2870	0
22	20240423	205700	180405280	2870	2870	2870	2870	0
23	20240423	205600	180405280	2870	2870	2870	2870	0
24	20240423	205500	180405280	2870	2870	2870	2870	0
25	20240423	205400	180405280	2870	2870	2870	2870	0
26	20240423	205300	180405280	2870	2870	2870	2870	0
27	20240423	205200	180405280	2870	2870	2870	2870	0
28	20240423	205100	180405280	2870	2870	2870	2870	0
29	20240423	205000	180405280	2870	2870	2870	2870	0
30	20240423	204900	180405280	2870	2870	2870	2870	0
31	20240423	204800	180405280	2870	2870	2870	2870	0
32	20240423	204700	180405280	2870	2870	2870	2870	555
33	20240423	204600	180405280	2870	2870	2870	2870	0
34	20240423	204500	180405280	2870	2870	2870	2870	0
35	20240423	204400	180405280	2870	2870	2870	2870	0
36	20240423	204300	180405280	2870	2870	2870	2870	0
37	20240423	204200	180405280	2870	2870	2870	2870	0
38	20240423	204100	180405280	2870	2870	2870	2870	0
39	20240423	204000	180405280	2870	2870	2870	2870	0
40	20240423	203900	180405280	2870	2870	2870	2870	0
41	20240423	203800	180405280	2870	2870	2870	2870	0
42	20240423	203700	180405280	2870	2870	2870	2870	0
43	20240423	203600	180405280	2870	2870	2870	2870	0
44	20240423	203500	180405280	2870	2870	2870	2870	0
45	20240423	203400	180405280	2870	2870	2870	2870	0
46	20240423	203300	180405280	2870	2870	2870	2870	0
47	20240423	203200	180405280	2870	2870	2870	2870	0
48	20240423	203100	180405280	2870	2870	2870	2870	0
49	20240423	203000	180405280	2870	2870	2870	2870	0
50	20240423	202900	180405280	2870	2870	2870	2870	0
51	20240423	202800	180405280	2870	2870	2870	2870	0
52	20240423	202700	180405280	2870	2870	2870	2870	0
53	20240423	202600	180405280	2870	2870	2870	2870	0
54	20240423	202500	180405280	2870	2870	2870	2870	0
55	20240423	202400	180405280	2870	2870	2870	2870	0
56	20240423	202300	180405280	2870	2870	2870	2870	0
57	20240423	202200	180405280	2870	2870	2870	2870	0
58	20240423	202100	180405280	2870	2870	2870	2870	0
59	20240423	202000	180405280	2870	2870	2870	2870	0
60	20240423	201900	180405280	2870	2870	2870	2870	0
61	20240423	201800	180405280	2870	2870	2870	2870	0
62	20240423	201700	180405280	2870	2870	2870	2870	555
63	20240423	201600	180405280	2870	2870	2870	2870	0
64	20240423	201500	180405280	2870	2870	2870	2870	0
65	20240423	201400	180405280	2870	2870	2870	2870	0
66	20240423	201300	180405280	2870	2870	2870	2870	0
67	20240423	201200	180405280	2870	2870	2870	2870	0
68	20240423	201100	180405280	2870	2870	2870	2870	0
69	20240423	201000	180405280	2870	2870	2870	2870	0
70	20240423	200900	180405280	2870	2870	2870	2870	0
71	20240423	200800	180405280	2870	2870	2870	2870	0
72	20240423	200700	180405280	2870	2870	2870	2870	0
73	20240423	200600	180405280	2870	2870	2870	2870	0
74	20240423	200500	180405280	2870	2870	2870	2870	0
75	20240423	200400	180405280	2870	2870	2870	2870	0
76	20240423	200300	180405280	2870	2870	2870	2870	0
77	20240423	200200	180405280	2870	2870	2870	2870	0
78	20240423	200100	180405280	2870	2870	2870	2870	0
79	20240423	200000	180405280	2870	2870	2870	2870	0
80	20240423	195900	180405280	2870	2870	2870	2870	0
81	20240423	195800	180405280	2870	2870	2870	2870	0
82	20240423	195700	180405280	2870	2870	2870	2870	0
83	20240423	195600	180405280	2870	2870	2870	2870	0
84	20240423	195500	180405280	2870	2870	2870	2870	0
85	20240423	195400	180405280	2870	2870	2870	2870	0
86	20240423	195300	180405280	2870	2870	2870	2870	0
87	20240423	195200	180405280	2870	2870	2870	2870	0
88	20240423	195100	180405280	2870	2870	2870	2870	0
89	20240423	195000	180405280	2870	2870	2870	2870	0
90	20240423	194900	180405280	2870	2870	2870	2870	0
91	20240423	194800	180405280	2870	2870	2870	2870	0
92	20240423	194700	180405280	2870	2870	2870	2870	555
93	20240423	194600	180405280	2870	2870	2870	2870	0
94	20240423	194500	180405280	2870	2870	2870	2870	0
95	20240423	194400	180405280	2870	2870	2870	2870	0
96	20240423	194300	180405280	2870	2870	2870	2870	0
97	20240423	194200	180405280	2870	2870	2870	2870	0
98	20240423	194100	180405280	2870	2870	2870	2870	0
99	20240423	194000	180405280	2870	2870	2870	2870	0
100	20240423	193900	180405280	2870	2870	2870	2870	0
101	20240423	193800	180405280	2870	2870	2870	2870	0
102	20240423	193700	180405280	2870	2870	2870	2870	0
103	20240423	193600	180405280	2870	2870	2870	2870	0
104	20240423	193500	180405280	2870	2870	2870	2870	0
105	20240423	193400	180405280	2870	2870	2870	2870	0
106	20240423	193300	180405280	2870	2870	2870	2870	0
107	20240423	193200	180405280	2870	2870	2870	2870	0
108	20240423	193100	180405280	2870	2870	2870	2870	0
109	20240423	193000	180405280	2870	2870	2870	2870	0
110	20240423	192900	180405280	2870	2870	2870	2870	0
111	20240423	192800	180405280	2870	2870	2870	2870	0
112	20240423	192700	180405280	2870	2870	2870	2870	0
113	20240423	192600	180405280	2870	2870	2870	2870	0
114	20240423	192500	180405280	2870	2870	2870	2870	0
115	20240423	192400	180405280	2870	2870	2870	2870	0
116	20240423	192300	180405280	2870	2870	2870	2870	0
117	20240423	192200	180405280	2870	2870	2870	2870	0
118	20240423	192100	180405280	2870	2870	2870	2870	0
119	20240423	192000	180405280	2870	2870	2870	2870	0
120	20240423	191900	180405280	2870	2870	2870	2870	0
121	20240423	191800	180405280	2870	2870	2870	2870	0
122	20240423	191700	180405280	2870	2870	2870	2870	555
123	20240423	191600	180405280	2870	2870	2870	2870	0
124	20240423	191500	180405280	2870	2870	2870	2870	0
125	20240423	191400	180405280	2870	2870	2870	2870	0
126	20240423	191300	180405280	2870	2870	2870	2870	0
127	20240423	191200	180405280	2870	2870	2870	2870	0
128	20240423	191100	180405280	2870	2870	2870	2870	0
129	20240423	191000	180405280	2870	2870	2870	2870	0
130	20240423	190900	180405280	2870	2870	2870	2870	0
131	20240423	190800	180405280	2870	2870	2870	2870	0
132	20240423	190700	180405280	2870	2870	2870	2870	0
133	20240423	190600	180405280	2870	2870	2870	2870	0
134	20240423	190500	180405280	2870	2870	2870	2870	0
135	20240423	190400	180405280	2870	2870	2870	2870	0
136	20240423	190300	180405280	2870	2870	2870	2870	0
137	20240423	190200	180405280	2870	2870	2870	2870	0
138	20240423	190100	180405280	2870	2870	2870	2870	0
139	20240423	190000	180405280	2870	2870	2870	2870	0
140	20240423	185900	180405280	2870	2870	2870	2870	0
141	20240423	185800	180405280	2870	2870	2870	2870	0
142	20240423	185700	180405280	2870	2870	2870	2870	0
143	20240423	185600	180405280	2870	2870	2870	2870	0
144	20240423	185500	180405280	2870	2870	2870	2870	0
145	20240423	185400	180405280	2870	2870	2870	2870	0
146	20240423	185300	180405280	2870	2870	2870	2870	0
147	20240423	185200	180405280	2870	2870	2870	2870	0
148	20240423	185100	180405280	2870	2870	2870	2870	0
149	20240423	185000	180405280	2870	2870	2870	2870	0
150	20240423	184900	180405280	2870	2870	2870	2870	0
151	20240423	184800	180405280	2870	2870	2870	2870	0
152	20240423	184700	180405280	2870	2870	2870	2870	555
153	20240423	184600	180405280	2870	2870	2870	2870	0
154	20240423	184500	180405280	2870	2870	2870	2870	0
155	20240423	184400	180405280	2870	2870	2870	2870	0
156	20240423	184300	180405280	2870	2870	2870	2870	0
157	20240423	184200	180405280	2870	2870	2870	2870	0
158	20240423	184100	180405280	2870	2870	2870	2870	0
159	20240423	184000	180405280	2870	2870	2870	2870	0
160	20240423	183900	180405280	2870	2870	2870	2870	0
161	20240423	183800	180405280	2870	2870	2870	2870	0
162	20240423	183700	180405280	2870	2870	2870	2870	0
163	20240423	183600	180405280	2870	2870	2870	2870	0
164	20240423	183500	180405280	2870	2870	2870	2870	0
165	20240423	183400	180405280	2870	2870	2870	2870	0
166	20240423	183300	180405280	2870	2870	2870	2870	0
167	20240423	183200	180405280	2870	2870	2870	2870	0
168	20240423	183100	180405280	2870	2870	2870	2870	0
169	20240423	183000	180405280	2870	2870	2870	2870	0
170	20240423	182900	180405280	2870	2870	2870	2870	0
171	20240423	182800	180405280	2870	2870	2870	2870	0
172	20240423	182700	180405280	2870	2870	2870	2870	0
173	20240423	182600	180405280	2870	2870	2870	2870	0
174	20240423	182500	180405280	2870	2870	2870	2870	0
175	20240423	182400	180405280	2870	2870	2870	2870	0
176	20240423	182300	180405280	2870	2870	2870	2870	0
177	20240423	182200	180405280	2870	2870	2870	2870	0
178	20240423	182100	180405280	2870	2870	2870	2870	0
179	20240423	182000	180405280	2870	2870	2870	2870	0
180	20240423	181900	180405280	2870	2870	2870	2870	0
181	20240423	181800	180405280	2870	2870	2870	2870	0
182	20240423	181700	180405280	2870	2870	2870	2870	555
183	20240423	181600	180405280	2870	2870	2870	2870	0
184	20240423	181500	180405280	2870	2870	2870	2870	0
185	20240423	181400	180405280	2870	2870	2870	2870	0
186	20240423	181300	180405280	2870	2870	2870	2870	0
187	20240423	181200	180405280	2870	2870	2870	2870	0
188	20240423	181100	180405280	2870	2870	2870	2870	0
189	20240423	181000	180405280	2870	2870	2870	2870	0
190	20240423	180900	180405280	2870	2870	2870	2870	0
191	20240423	180800	180405280	2870	2870	2870	2870	0
192	20240423	180700	180405280	2870	2870	2870	2870	0
193	20240423	180600	180405280	2870	2870	2870	2870	0
194	20240423	180500	180405280	2870	2870	2870	2870	0
195	20240423	180400	180405280	2870	2870	2870	2870	0
196	20240423	180300	180405280	2870	2870	2870	2870	0
197	20240423	180200	180405280	2870	2870	2870	2870	0
198	20240423	180100	180405280	2870	2870	2870	2870	0
199	20240423	180000	180405280	2870	2870	2870	2870	0
200	20240423	175900	180405280	2870	2870	2870	2870	0
201	20240423	175800	180405280	2870	2870	2870	2870	0
202	20240423	175700	180405280	2870	2870	2870	2870	0
203	20240423	175600	180405280	2870	2870	2870	2870	0
204	20240423	175500	180405280	2870	2870	2870	2870	0
205	20240423	175400	180405280	2870	2870	2870	2870	0
206	20240423	175300	180405280	2870	2870	2870	2870	0
207	20240423	175200	180405280	2870	2870	2870	2870	0
208	20240423	175100	180405280	2870	2870	2870	2870	0
209	20240423	175000	180405280	2870	2870	2870	2870	0
210	20240423	174900	180405280	2870	2870	2870	2870	0
211	20240423	174800	180405280	2870	2870	2870	2870	0
212	20240423	174700	180405280	2870	2870	2870	2870	555
213	20240423	174600	180405280	2870	2870	2870	2870	0
214	20240423	174500	180405280	2870	2870	2870	2870	0
215	20240423	174400	180405280	2870	2870	2870	2870	0
216	20240423	174300	180405280	2870	2870	2870	2870	0
217	20240423	174200	180405280	2870	2870	2870	2870	0
218	20240423	174100	180405280	2870	2870	2870	2870	0
219	20240423	174000	180405280	2870	2870	2870	2870	0
220	20240423	173900	180405280	2870	2870	2870	2870	0
221	20240423	173800	180405280	2870	2870	2870	2870	0
222	20240423	173700	180405280	2870	2870	2870	2870	0
223	20240423	173600	180405280	2870	2870	2870	2870	0
224	20240423	173500	180405280	2870	2870	2870	2870	0
225	20240423	173400	180405280	2870	2870	2870	2870	0
226	20240423	173300	180405280	2870	2870	2870	2870	0
227	20240423	173200	180405280	2870	2870	2870	2870	0
228	20240423	173100	180405280	2870	2870	2870	2870	0
229	20240423	173000	180405280	2870	2870	2870	2870	0
230	20240423	172900	180405280	2870	2870	2870	2870	0
231	20240423	172800	180405280	2870	2870	2870	2870	0
232	20240423	172700	180405280	2870	2870	2870	2870	0
233	20240423	172600	180405280	2870	2870	2870	2870	0
234	20240423	172500	180405280	2870	2870	2870	2870	0
235	20240423	172400	180405280	2870	2870	2870	2870	0
236	20240423	172300	180405280	2870	2870	2870	2870	0
237	20240423	172200	180405280	2870	2870	2870	2870	0
238	20240423	172100	180405280	2870	2870	2870	2870	0
239	20240423	172000	180405280	2870	2870	2870	2870	0
240	20240423	171900	180405280	2870	2870	2870	2870	0
241	20240423	171800	180405280	2870	2870	2870	2870	0
242	20240423	171700	180405280	2870	2870	2870	2870	555
243	20240423	171600	180405280	2870	2870	2870	2870	0
244	20240423	171500	180405280	2870	2870	2870	2870	0
245	20240423	171400	180405280	2870	2870	2870	2870	0
246	20240423	171300	180405280	2870	2870	2870	2870	0
247	20240423	171200	180405280	2870	2870	2870	2870	0
248	20240423	171100	180405280	2870	2870	2870	2870	0
249	20240423	171000	180405280	2870	2870	2870	2870	0
250	20240423	170900	180405280	2870	2870	2870	2870	0
251	20240423	170800	180405280	2870	2870	2870	2870	0
252	20240423	170700	180405280	2870	2870	2870	2870	0
253	20240423	170600	180405280	2870	2870	2870	2870	0
254	20240423	170500	180405280	2870	2870	2870	2870	0
255	20240423	170400	180405280	2870	2870	2870	2870	0
256	20240423	170300	180405280	2870	2870	2870	2870	0
257	20240423	170200	180405280	2870	2870	2870	2870	0
258	20240423	170100	180405280	2870	2870	2870	2870	0
259	20240423	170000	180405280	2870	2870	2870	2870	0
260	20240423	165900	180405280	2870	2870	2870	2870	0
261	20240423	165800	180405280	2870	2870	2870	2870	0
262	20240423	165700	180405280	2870	2870	2870	2870	0
263	20240423	165600	180405280	2870	2870	2870	2870	0
264	20240423	165500	180405280	2870	2870	2870	2870	0
265	20240423	165400	180405280	2870	2870	2870	2870	0
266	20240423	165300	180405280	2870	2870	2870	2870	0
267	20240423	165200	180405280	2870	2870	2870	2870	0
268	20240423	165100	180405280	2870	2870	2870	2870	0
269	20240423	165000	180405280	2870	2870	2870	2870	0
270	20240423	164900	180405280	2870	2870	2870	2870	0
271	20240423	164800	180405280	2870	2870	2870	2870	0
272	20240423	164700	180405280	2870	2870	2870	2870	555
273	20240423	164600	180405280	2870	2870	2870	2870	0
274	20240423	164500	180405280	2870	2870	2870	2870	0
275	20240423	164400	180405280	2870	2870	2870	2870	0
276	20240423	164300	180405280	2870	2870	2870	2870	0
277	20240423	164200	180405280	2870	2870	2870	2870	0
278	20240423	164100	180405280	2870	2870	2870	2870	0
279	20240423	164000	180405280	2870	2870	2870	2870	0
280	20240423	163900	180405280	2870	2870	2870	2870	0
281	20240423	163800	180405280	2870	2870	2870	2870	0
282	20240423	163700	180405280	2870	2870	2870	2870	0
283	20240423	163600	180405280	2870	2870	2870	2870	0
284	20240423	163500	180405280	2870	2870	2870	2870	0
285	20240423	163400	180405280	2870	2870	2870	2870	0
286	20240423	163300	180405280	2870	2870	2870	2870	0
287	20240423	163200	180405280	2870	2870	2870	2870	0
288	20240423	163100	180405280	2870	2870	2870	2870	0
289	20240423	163000	180405280	2870	2870	2870	2870	0
290	20240423	162900	180405280	2870	2870	2870	2870	0
291	20240423	162800	180405280	2870	2870	2870	2870	0
292	20240423	162700	180405280	2870	2870	2870	2870	0
293	20240423	162600	180405280	2870	2870	2870	2870	0
294	20240423	162500	180405280	2870	2870	2870	2870	0
295	20240423	162400	180405280	2870	2870	2870	2870	0
296	20240423	162300	180405280	2870	2870	2870	2870	0
297	20240423	162200	180405280	2870	2870	2870	2870	0
298	20240423	162100	180405280	2870	2870	2870	2870	0
299	20240423	162000	180405280	2870	2870	2870	2870	0
300	20240423	161900	180405280	2870	2870	2870	2870	0
301	20240423	161800	180405280	2870	2870	2870	2870	0
302	20240423	161700	180405280	2870	2870	2870	2870	555
303	20240423	161600	180405280	2870	2870	2870	2870	0
304	20240423	161500	180405280	2870	2870	2870	2870	0
305	20240423	161400	180405280	2870	2870	2870	2870	0
306	20240423	161300	180405280	2870	2870	2870	2870	0
307	20240423	161200	180405280	2870	2870	2870	2870	0
308	20240423	161100	180405280	2870	2870	2870	2870	0
309	20240423	161000	180405280	2870	2870	2870	2870	0
310	20240423	160900	180405280	2870	2870	2870	2870	0
311	20240423	160800	180405280	2870	2870	2870	2870	0
312	20240423	160700	180405280	2870	2870	2870	2870	0
313	20240423	160600	180405280	2870	2870	2870	2870	0
314	20240423	160500	180405280	2870	2870	2870	2870	0
315	20240423	160400	180405280	2870	2870	2870	2870	0
316	20240423	160300	180405280	2870	2870	2870	2870	0
317	20240423	160200	180405280	2870	2870	2870	2870	0
318	20240423	160100	180405280	2870	2870	2870	2870	0
319	20240423	160000	180405280	2870	2870	2870	2870	0
320	20240423	155900	180405280	2870	2870	2870	2870	0
321	20240423	155800	180405280	2870	2870	2870	2870	0
322	20240423	155700	180405280	2870	2870	2870	2870	0
323	20240423	155600	180405280	2870	2870	2870	2870	0
324	20240423	155500	180405280	2870	2870	2870	2870	0
325	20240423	155400	180405280	2870	2870	2870	2870	0
326	20240423	155300	180405280	2870	2870	2870	2870	0
327	20240423	155200	180405280	2870	2870	2870	2870	0
328	20240423	155100	180405280	2870	2870	2870	2870	0
329	20240423	155000	180405280	2870	2870	2870	2870	0
330	20240423	154900	180405280	2870	2870	2870	2870	0
331	20240423	154800	180405280	2870	2870	2870	2870	0
332	20240423	154700	180405280	2870	2870	2870	2870	555
333	20240423	154600	180405280	2870	2870	2870	2870	0
334	20240423	154500	180405280	2870	2870	2870	2870	0
335	20240423	154400	180405280	2870	2870	2870	2870	0
336	20240423	154300	180405280	2870	2870	2870	2870	0
337	20240423	154200	180405280	2870	2870	2870	2870	0
338	20240423	154100	180405280	2870	2870	2870	2870	0
339	20240423	154000	180405280	2870	2870	2870	2870	0
340	20240423	153900	180405280	2870	2870	2870	2870	0
341	20240423	153800	180405280	2870	2870	2870	2870	0
342	20240423	153700	180405280	2870	2870	2870	2870	0
343	20240423	153600	180405280	2870	2870	2870	2870	0
344	20240423	153500	180405280	2870	2870	2870	2870	0
345	20240423	153400	180405280	2870	2870	2870	2870	0
346	20240423	153300	180405280	2870	2870	2870	2870	0
347	20240423	153200	180405280	2870	2870	2870	2870	0
348	20240423	153100	180405280	2870	2870	2870	2870	0
349	20240423	153000	180405280	2870	2870	2870	2870	555
350	20240423	152900	178812430	2855	2855	2855	2855	0
351	20240423	152800	178812430	2855	2855	2855	2855	0
352	20240423	152700	178812430	2855	2855	2855	2855	0
353	20240423	152600	178812430	2855	2855	2855	2855	0
354	20240423	152500	178812430	2855	2855	2855	2855	0
355	20240423	152400	178812430	2855	2855	2855	2855	0
356	20240423	152300	178812430	2855	2855	2855	2855	0
357	20240423	152200	178812430	2855	2855	2855	2855	0
358	20240423	152100	178812430	2855	2855	2855	2855	0
359	20240423	152000	178812430	2855	2855	2855	2855	0
360	20240423	151900	178812430	2855	2855	2855	2855	0
361	20240423	151800	178812430	2855	2855	2855	2855	3
362	20240423	151700	178803865	2850	2850	2850	2850	0
363	20240423	151600	178803865	2850	2855	2855	2850	1526
364	20240423	151500	174452265	2855	2855	2855	2855	292
365	20240423	151400	173618605	2855	2855	2855	2855	0
366	20240423	151300	173618605	2855	2855	2855	2855	0
367	20240423	151200	173618605	2855	2855	2855	2855	0
368	20240423	151100	173618605	2855	2855	2855	2855	100
369	20240423	151000	173333105	2855	2855	2855	2855	0
370	20240423	150900	173333105	2855	2865	2865	2855	501
371	20240423	150800	171897750	2855	2855	2855	2855	0
372	20240423	150700	171897750	2855	2855	2855	2855	0
373	20240423	150600	171897750	2855	2855	2855	2855	0
374	20240423	150500	171897750	2855	2855	2855	2855	0
375	20240423	150400	171897750	2855	2855	2855	2855	10
376	20240423	150300	171869200	2855	2855	2855	2855	0
377	20240423	150200	171869200	2855	2855	2855	2855	0
378	20240423	150100	171869200	2855	2855	2855	2855	0
379	20240423	150000	171869200	2855	2855	2855	2855	0
380	20240423	145900	171869200	2855	2855	2855	2855	0
381	20240423	145800	171869200	2855	2855	2855	2855	1
382	20240423	145700	171866345	2860	2860	2860	2860	1515
383	20240423	145600	167533445	2860	2860	2860	2860	0
384	20240423	145500	167533445	2860	2860	2860	2860	1823
385	20240423	145400	162319665	2860	2860	2860	2860	0
386	20240423	145300	162319665	2860	2860	2860	2860	0
387	20240423	145200	162319665	2860	2860	2860	2860	0
388	20240423	145100	162319665	2860	2860	2860	2860	0
389	20240423	145000	162319665	2860	2860	2860	2860	0
390	20240423	144900	162319665	2860	2860	2860	2860	4
391	20240423	144800	162308225	2860	2860	2860	2860	0
392	20240423	144700	162308225	2860	2860	2860	2860	0
393	20240423	144600	162308225	2860	2860	2860	2860	0
394	20240423	144500	162308225	2860	2860	2860	2860	0
395	20240423	144400	162308225	2860	2860	2860	2860	0
396	20240423	144300	162308225	2860	2860	2860	2860	0
397	20240423	144200	162308225	2860	2860	2860	2860	0
398	20240423	144100	162308225	2860	2860	2860	2860	0
399	20240423	144000	162308225	2860	2860	2860	2860	0
400	20240423	143900	162308225	2860	2860	2860	2860	0
401	20240423	143800	162308225	2860	2870	2870	2860	4243
402	20240423	143700	150170855	2870	2870	2870	2870	0
403	20240423	143600	150170855	2870	2870	2870	2870	0
404	20240423	143500	150170855	2870	2870	2870	2870	45
405	20240423	143400	150041705	2870	2870	2870	2870	0
406	20240423	143300	150041705	2870	2870	2870	2870	0
407	20240423	143200	150041705	2870	2870	2870	2870	0
408	20240423	143100	150041705	2870	2870	2870	2870	0
409	20240423	143000	150041705	2870	2870	2870	2870	43
410	20240423	142900	149918295	2855	2855	2855	2855	0
411	20240423	142800	149918295	2855	2855	2855	2855	0
412	20240423	142700	149918295	2855	2855	2855	2855	0
413	20240423	142600	149918295	2855	2855	2855	2855	0
414	20240423	142500	149918295	2855	2855	2855	2855	0
415	20240423	142400	149918295	2855	2855	2855	2855	0
416	20240423	142300	149918295	2855	2855	2855	2855	0
417	20240423	142200	149918295	2855	2855	2855	2855	168
418	20240423	142100	149438655	2855	2855	2855	2855	0
419	20240423	142000	149438655	2855	2855	2855	2855	0
420	20240423	141900	149438655	2855	2855	2855	2855	0
421	20240423	141800	149438655	2855	2855	2855	2855	0
422	20240423	141700	149438655	2855	2855	2855	2855	140
423	20240423	141600	149038955	2860	2860	2860	2860	0
424	20240423	141500	149038955	2860	2860	2860	2860	7243
425	20240423	141400	128323975	2860	2860	2860	2860	0
426	20240423	141300	128323975	2860	2860	2860	2860	300
427	20240423	141200	127465975	2860	2860	2860	2860	0
428	20240423	141100	127465975	2860	2860	2860	2860	0
429	20240423	141000	127465975	2860	2860	2860	2860	0
430	20240423	140900	127465975	2860	2860	2860	2860	0
431	20240423	140800	127465975	2860	2860	2860	2860	0
432	20240423	140700	127465975	2860	2860	2860	2860	0
433	20240423	140600	127465975	2860	2860	2860	2860	0
434	20240423	140500	127465975	2860	2860	2860	2860	0
435	20240423	140400	127465975	2860	2860	2860	2860	0
436	20240423	140300	127465975	2860	2860	2860	2860	0
437	20240423	140200	127465975	2860	2860	2860	2860	0
438	20240423	140100	127465975	2860	2860	2860	2860	0
439	20240423	140000	127465975	2860	2860	2860	2860	0
440	20240423	135900	127465975	2860	2860	2860	2860	1
441	20240423	135800	127463115	2855	2855	2855	2855	0
442	20240423	135700	127463115	2855	2855	2855	2855	0
443	20240423	135600	127463115	2855	2855	2855	2855	0
444	20240423	135500	127463115	2855	2855	2855	2855	0
445	20240423	135400	127463115	2855	2855	2855	2855	0
446	20240423	135300	127463115	2855	2855	2855	2855	0
447	20240423	135200	127463115	2855	2855	2855	2855	0
448	20240423	135100	127463115	2855	2855	2855	2855	0
449	20240423	135000	127463115	2855	2855	2855	2855	0
450	20240423	134900	127463115	2855	2855	2855	2855	0
451	20240423	134800	127463115	2855	2855	2855	2855	0
452	20240423	134700	127463115	2855	2855	2855	2855	4
453	20240423	134600	127451695	2860	2860	2860	2860	0
454	20240423	134500	127451695	2860	2860	2860	2860	0
455	20240423	134400	127451695	2860	2860	2860	2860	0
456	20240423	134300	127451695	2860	2860	2860	2860	1
457	20240423	134200	127448835	2855	2855	2855	2855	0
458	20240423	134100	127448835	2855	2855	2855	2855	1500
459	20240423	134000	123166335	2850	2850	2850	2850	0
460	20240423	133900	123166335	2850	2850	2850	2850	0
461	20240423	133800	123166335	2850	2855	2855	2850	750
462	20240423	133700	121025135	2855	2855	2855	2855	20
463	20240423	133600	120968035	2865	2865	2865	2865	0
464	20240423	133500	120968035	2865	2865	2865	2865	13
465	20240423	133400	120930790	2855	2855	2855	2855	0
466	20240423	133300	120930790	2855	2855	2855	2855	0
467	20240423	133200	120930790	2855	2855	2855	2855	0
468	20240423	133100	120930790	2855	2855	2855	2855	2000
469	20240423	133000	115220790	2855	2855	2855	2855	0
470	20240423	132900	115220790	2855	2855	2855	2855	1
471	20240423	132800	115217935	2870	2870	2870	2870	0
472	20240423	132700	115217935	2870	2870	2870	2870	1
473	20240423	132600	115215065	2870	2870	2870	2870	0
474	20240423	132500	115215065	2870	2870	2870	2870	0
475	20240423	132400	115215065	2870	2870	2870	2870	634
476	20240423	132300	113395485	2865	2865	2865	2865	899
477	20240423	132200	110819850	2860	2860	2860	2860	0
478	20240423	132100	110819850	2860	2860	2860	2860	700
479	20240423	132000	108817850	2870	2870	2870	2870	0
480	20240423	131900	108817850	2870	2870	2870	2870	0
481	20240423	131800	108817850	2870	2870	2870	2870	0
482	20240423	131700	108817850	2870	2870	2870	2870	0
483	20240423	131600	108817850	2870	2870	2870	2870	4
484	20240423	131500	108806370	2870	2875	2875	2870	32
485	20240423	131400	108714510	2870	2870	2870	2870	0
486	20240423	131300	108714510	2870	2870	2870	2870	0
487	20240423	131200	108714510	2870	2870	2870	2870	500
488	20240423	131100	107279510	2870	2870	2870	2870	0
489	20240423	131000	107279510	2870	2870	2870	2870	0
490	20240423	130900	107279510	2870	2870	2870	2870	0
491	20240423	130800	107279510	2870	2870	2870	2870	0
492	20240423	130700	107279510	2870	2870	2870	2870	0
493	20240423	130600	107279510	2870	2870	2870	2870	0
494	20240423	130500	107279510	2870	2870	2870	2870	5
495	20240423	130400	107265160	2875	2875	2875	2875	0
496	20240423	130300	107265160	2875	2875	2875	2875	70
497	20240423	130200	107063910	2870	2870	2870	2870	0
498	20240423	130100	107063910	2870	2870	2870	2870	4
499	20240423	130000	107052430	2870	2870	2870	2870	0
500	20240423	125900	107052430	2870	2870	2870	2870	5
501	20240423	125800	107038080	2875	2875	2875	2875	1
502	20240423	125700	107035205	2870	2870	2870	2870	0
503	20240423	125600	107035205	2870	2870	2870	2870	0
504	20240423	125500	107035205	2870	2870	2870	2860	1002
505	20240423	125400	104169030	2875	2875	2875	2875	0
506	20240423	125300	104169030	2875	2875	2875	2875	0
507	20240423	125200	104169030	2875	2875	2875	2875	1
508	20240423	125100	104166155	2875	2875	2875	2875	0
509	20240423	125000	104166155	2875	2875	2875	2875	0
510	20240423	124900	104166155	2875	2875	2875	2875	0
511	20240423	124800	104166155	2875	2875	2875	2875	0
512	20240423	124700	104166155	2875	2865	2875	2865	15
513	20240423	124600	104123160	2875	2875	2875	2875	0
514	20240423	124500	104123160	2875	2875	2875	2875	3
515	20240423	124400	104114535	2875	2875	2875	2875	0
516	20240423	124300	104114535	2875	2875	2875	2875	0
517	20240423	124200	104114535	2875	2870	2875	2870	23
518	20240423	124100	104048415	2870	2870	2870	2870	0
519	20240423	124000	104048415	2870	2870	2870	2870	0
520	20240423	123900	104048415	2870	2870	2870	2870	0
521	20240423	123800	104048415	2870	2870	2870	2870	0
522	20240423	123700	104048415	2870	2870	2870	2870	0
523	20240423	123600	104048415	2870	2870	2870	2870	0
524	20240423	123500	104048415	2870	2870	2870	2870	0
525	20240423	123400	104048415	2870	2870	2870	2870	0
526	20240423	123300	104048415	2870	2870	2870	2870	0
527	20240423	123200	104048415	2870	2870	2870	2870	154
528	20240423	123100	103606435	2870	2870	2870	2870	0
529	20240423	123000	103606435	2870	2870	2870	2870	0
530	20240423	122900	103606435	2870	2870	2870	2870	0
531	20240423	122800	103606435	2870	2870	2870	2870	4
532	20240423	122700	103594955	2870	2870	2870	2870	0
533	20240423	122600	103594955	2870	2870	2870	2870	1
534	20240423	122500	103592085	2865	2865	2865	2865	0
535	20240423	122400	103592085	2865	2865	2865	2865	0
536	20240423	122300	103592085	2865	2865	2865	2865	0
537	20240423	122200	103592085	2865	2865	2865	2865	0
538	20240423	122100	103592085	2865	2865	2865	2865	0
539	20240423	122000	103592085	2865	2865	2865	2865	0
540	20240423	121900	103592085	2865	2865	2865	2865	15
541	20240423	121800	103549110	2870	2870	2870	2870	0
542	20240423	121700	103549110	2870	2870	2870	2870	0
543	20240423	121600	103549110	2870	2870	2870	2870	0
544	20240423	121500	103549110	2870	2870	2870	2870	45
545	20240423	121400	103419960	2870	2865	2870	2865	100
546	20240423	121300	103132965	2860	2860	2860	2860	0
547	20240423	121200	103132965	2860	2860	2860	2860	0
548	20240423	121100	103132965	2860	2860	2860	2860	0
549	20240423	121000	103132965	2860	2860	2860	2860	0
550	20240423	120900	103132965	2860	2860	2860	2860	0
551	20240423	120800	103132965	2860	2860	2860	2860	1
552	20240423	120700	103130105	2865	2865	2865	2865	0
553	20240423	120600	103130105	2865	2865	2865	2865	0
554	20240423	120500	103130105	2865	2865	2865	2865	0
555	20240423	120400	103130105	2865	2865	2865	2865	0
556	20240423	120300	103130105	2865	2865	2865	2865	0
557	20240423	120200	103130105	2865	2865	2865	2865	0
558	20240423	120100	103130105	2865	2865	2865	2865	0
559	20240423	120000	103130105	2865	2865	2865	2865	0
560	20240423	115900	103130105	2865	2865	2865	2865	0
561	20240423	115800	103130105	2865	2865	2865	2865	0
562	20240423	115700	103130105	2865	2865	2865	2865	0
563	20240423	115600	103130105	2865	2865	2865	2865	1
564	20240423	115500	103127240	2855	2855	2855	2855	0
565	20240423	115400	103127240	2855	2855	2855	2855	0
566	20240423	115300	103127240	2855	2855	2855	2855	0
567	20240423	115200	103127240	2855	2855	2855	2855	0
568	20240423	115100	103127240	2855	2855	2855	2855	0
569	20240423	115000	103127240	2855	2855	2855	2855	0
570	20240423	114900	103127240	2855	2855	2855	2855	0
571	20240423	114800	103127240	2855	2855	2855	2855	0
572	20240423	114700	103127240	2855	2855	2855	2855	0
573	20240423	114600	103127240	2855	2855	2855	2855	0
574	20240423	114500	103127240	2855	2855	2855	2855	0
575	20240423	114400	103127240	2855	2855	2855	2855	0
576	20240423	114300	103127240	2855	2855	2855	2855	0
577	20240423	114200	103127240	2855	2855	2855	2855	0
578	20240423	114100	103127240	2855	2855	2855	2855	0
579	20240423	114000	103127240	2855	2855	2855	2855	0
580	20240423	113900	103127240	2855	2855	2855	2855	0
581	20240423	113800	103127240	2855	2855	2855	2855	0
582	20240423	113700	103127240	2855	2855	2855	2855	0
583	20240423	113600	103127240	2855	2855	2855	2855	0
584	20240423	113500	103127240	2855	2855	2855	2855	0
585	20240423	113400	103127240	2855	2855	2855	2855	0
586	20240423	113300	103127240	2855	2855	2855	2855	100
587	20240423	113200	102841740	2850	2850	2850	2850	0
588	20240423	113100	102841740	2850	2850	2850	2850	0
589	20240423	113000	102841740	2850	2850	2850	2850	0
590	20240423	112900	102841740	2850	2860	2860	2850	1838
591	20240423	112800	97591655	2865	2865	2865	2865	0
592	20240423	112700	97591655	2865	2865	2865	2865	0
593	20240423	112600	97591655	2865	2865	2865	2865	1
594	20240423	112500	97588790	2860	2860	2860	2860	0
595	20240423	112400	97588790	2860	2860	2860	2860	81
596	20240423	112300	97357130	2860	2860	2860	2860	0
597	20240423	112200	97357130	2860	2860	2860	2860	0
598	20240423	112100	97357130	2860	2860	2860	2860	0
599	20240423	112000	97357130	2860	2860	2860	2860	0
600	20240423	111900	97357130	2860	2860	2860	2860	0
601	20240423	111800	97357130	2860	2860	2860	2860	0
602	20240423	111700	97357130	2860	2860	2860	2860	50
603	20240423	111600	97214130	2855	2855	2855	2855	0
604	20240423	111500	97214130	2855	2855	2855	2855	0
605	20240423	111400	97214130	2855	2855	2855	2855	0
606	20240423	111300	97214130	2855	2855	2855	2855	0
607	20240423	111200	97214130	2855	2855	2855	2855	0
608	20240423	111100	97214130	2855	2855	2855	2855	0
609	20240423	111000	97214130	2855	2855	2855	2855	0
610	20240423	110900	97214130	2855	2855	2855	2855	0
611	20240423	110800	97214130	2855	2855	2855	2855	0
612	20240423	110700	97214130	2855	2855	2855	2855	0
613	20240423	110600	97214130	2855	2855	2855	2855	343
614	20240423	110500	96234865	2855	2855	2855	2855	169
615	20240423	110400	95752370	2855	2855	2855	2855	0
616	20240423	110300	95752370	2855	2855	2855	2855	0
617	20240423	110200	95752370	2855	2860	2860	2855	17
618	20240423	110100	95703785	2865	2865	2865	2865	1
619	20240423	110000	95700920	2860	2860	2860	2860	0
620	20240423	105900	95700920	2860	2860	2860	2860	0
621	20240423	105800	95700920	2860	2860	2860	2860	0
622	20240423	105700	95700920	2860	2855	2860	2855	97
623	20240423	105600	95423980	2855	2855	2855	2855	207
624	20240423	105500	94832995	2860	2860	2860	2860	12
625	20240423	105400	94798675	2865	2865	2865	2865	1647
626	20240423	105300	90080020	2870	2870	2870	2870	0
627	20240423	105200	90080020	2870	2870	2870	2870	0
628	20240423	105100	90080020	2870	2870	2870	2870	0
629	20240423	105000	90080020	2870	2870	2870	2870	0
630	20240423	104900	90080020	2870	2870	2870	2870	0
631	20240423	104800	90080020	2870	2870	2870	2870	87
632	20240423	104700	89830330	2870	2870	2870	2870	30
633	20240423	104600	89744230	2870	2870	2870	2870	0
634	20240423	104500	89744230	2870	2870	2870	2870	700
635	20240423	104400	87735230	2870	2870	2870	2870	0
636	20240423	104300	87735230	2870	2870	2870	2870	0
637	20240423	104200	87735230	2870	2880	2880	2870	1000
638	20240423	104100	84861365	2885	2885	2885	2885	296
639	20240423	104000	84007405	2880	2880	2880	2880	0
640	20240423	103900	84007405	2880	2880	2880	2880	0
641	20240423	103800	84007405	2880	2880	2880	2880	0
642	20240423	103700	84007405	2880	2885	2885	2880	6666
643	20240423	103600	64808270	2890	2890	2890	2890	2
644	20240423	103500	64802490	2890	2890	2890	2890	0
645	20240423	103400	64802490	2890	2890	2890	2890	1
646	20240423	103300	64799600	2885	2885	2885	2885	0
647	20240423	103200	64799600	2885	2885	2885	2885	0
648	20240423	103100	64799600	2885	2885	2885	2885	0
649	20240423	103000	64799600	2885	2890	2890	2885	21
650	20240423	102900	64738985	2885	2885	2885	2885	0
651	20240423	102800	64738985	2885	2885	2885	2885	0
652	20240423	102700	64738985	2885	2885	2885	2885	0
653	20240423	102600	64738985	2885	2885	2885	2885	236
654	20240423	102500	64058125	2895	2895	2895	2895	1
655	20240423	102400	64055230	2895	2895	2895	2895	5
656	20240423	102300	64040755	2895	2895	2895	2895	12
657	20240423	102200	64006015	2890	2890	2890	2890	439
658	20240423	102100	62737305	2890	2890	2890	2890	0
659	20240423	102000	62737305	2890	2890	2890	2890	3
660	20240423	101900	62728635	2890	2890	2890	2890	0
661	20240423	101800	62728635	2890	2890	2890	2890	0
662	20240423	101700	62728635	2890	2890	2890	2890	200
663	20240423	101600	62150635	2885	2885	2885	2885	0
664	20240423	101500	62150635	2885	2885	2885	2885	3
665	20240423	101400	62141980	2890	2890	2890	2890	0
666	20240423	101300	62141980	2890	2890	2890	2890	116
667	20240423	101200	61806740	2890	2885	2890	2885	560
668	20240423	101100	60188640	2885	2885	2885	2885	0
669	20240423	101000	60188640	2885	2885	2885	2885	47
670	20240423	100900	60053045	2880	2880	2880	2880	0
671	20240423	100800	60053045	2880	2880	2880	2880	0
672	20240423	100700	60053045	2880	2880	2880	2880	0
673	20240423	100600	60053045	2880	2880	2880	2880	0
674	20240423	100500	60053045	2880	2880	2880	2880	0
675	20240423	100400	60053045	2880	2880	2880	2880	770
676	20240423	100300	57835445	2885	2885	2885	2885	299
677	20240423	100200	56972830	2890	2890	2890	2890	1119
678	20240423	100100	53738920	2895	2895	2895	2895	110
679	20240423	100000	53420470	2905	2900	2905	2900	100
680	20240423	095900	53130460	2890	2890	2890	2890	3
681	20240423	095800	53121790	2900	2900	2900	2900	103
682	20240423	095700	52823090	2900	2900	2900	2900	5
683	20240423	095600	52808590	2900	2900	2900	2900	1
684	20240423	095500	52805690	2885	2885	2885	2885	1
685	20240423	095400	52802805	2890	2895	2895	2890	1233
686	20240423	095300	49235770	2895	2890	2895	2890	209
687	20240423	095200	48630720	2880	2880	2880	2880	0
688	20240423	095100	48630720	2880	2880	2880	2880	0
689	20240423	095000	48630720	2880	2880	2880	2880	0
690	20240423	094900	48630720	2880	2880	2880	2880	0
691	20240423	094800	48630720	2880	2880	2880	2880	914
692	20240423	094700	45998400	2880	2880	2880	2880	586
693	20240423	094600	44310720	2880	2880	2880	2880	0
694	20240423	094500	44310720	2880	2880	2880	2880	0
695	20240423	094400	44310720	2880	2880	2880	2880	0
696	20240423	094300	44310720	2880	2880	2880	2875	333
697	20240423	094200	43352605	2880	2880	2880	2880	162
698	20240423	094100	42886045	2885	2885	2885	2885	1
699	20240423	094000	42883160	2875	2880	2880	2875	3
700	20240423	093900	42874530	2890	2890	2890	2890	0
701	20240423	093800	42874530	2890	2890	2890	2890	0
702	20240423	093700	42874530	2890	2890	2890	2890	0
703	20240423	093600	42874530	2890	2890	2890	2890	0
704	20240423	093500	42874530	2890	2890	2890	2890	0
705	20240423	093400	42874530	2890	2890	2890	2890	0
706	20240423	093300	42874530	2890	2890	2890	2890	0
707	20240423	093200	42874530	2890	2890	2890	2890	1
708	20240423	093100	42871640	2895	2895	2895	2895	0
709	20240423	093000	42871640	2895	2895	2895	2895	0
710	20240423	092900	42871640	2895	2895	2895	2895	0
711	20240423	092800	42871640	2895	2890	2895	2890	714
712	20240423	092700	40806135	2890	2890	2890	2890	0
713	20240423	092600	40806135	2890	2885	2890	2885	1002
714	20240423	092500	37913910	2880	2880	2880	2880	2
715	20240423	092400	37908150	2870	2870	2870	2870	200
716	20240423	092300	37334150	2870	2870	2870	2870	0
717	20240423	092200	37334150	2870	2870	2870	2870	202
718	20240423	092100	36754410	2870	2875	2875	2870	2550
719	20240423	092000	29428160	2890	2885	2890	2885	7
720	20240423	091900	29407960	2885	2885	2885	2885	2
721	20240423	091800	29402190	2885	2875	2885	2875	2063
722	20240423	091700	23460435	2880	2880	2880	2880	1000
723	20240423	091600	20580435	2880	2880	2880	2880	0
724	20240423	091500	20580435	2880	2880	2880	2880	352
725	20240423	091400	19566675	2880	2880	2880	2880	0
726	20240423	091300	19566675	2880	2880	2880	2880	35
727	20240423	091200	19465875	2880	2880	2880	2880	10
728	20240423	091100	19437075	2880	2885	2885	2880	64
729	20240423	091000	19252750	2885	2885	2885	2885	300
730	20240423	090900	18387250	2880	2880	2880	2880	750
731	20240423	090800	16227250	2900	2900	2900	2900	3
732	20240423	090700	16218550	2900	2900	2900	2900	700
733	20240423	090600	14188550	2900	2900	2900	2900	500
734	20240423	090500	12738550	2900	2900	2900	2900	1183
735	20240423	090400	9307850	2900	2900	2900	2900	71
736	20240423	090300	9101950	2910	2910	2910	2910	33
737	20240423	090200	9005920	2930	2870	2930	2870	1345
738	20240423	090100	5104160	2870	2870	2870	2870	1
739	20240423	090000	5101290	2865	2845	2865	2845	1792