KissMeData/053700/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	193500	337022910	4985	4985	4985	4985	1002
3	20240423	193400	337022910	4985	4985	4985	4985	0
4	20240423	193300	337022910	4985	4985	4985	4985	0
5	20240423	193200	337022910	4985	4985	4985	4985	0
6	20240423	193100	337022910	4985	4985	4985	4985	0
7	20240423	193000	337022910	4985	4985	4985	4985	0
8	20240423	192900	337022910	4985	4985	4985	4985	0
9	20240423	192800	337022910	4985	4985	4985	4985	0
10	20240423	192700	337022910	4985	4985	4985	4985	0
11	20240423	192600	337022910	4985	4985	4985	4985	0
12	20240423	192500	337022910	4985	4985	4985	4985	0
13	20240423	192400	337022910	4985	4985	4985	4985	0
14	20240423	192300	337022910	4985	4985	4985	4985	0
15	20240423	192200	337022910	4985	4985	4985	4985	0
16	20240423	192100	337022910	4985	4985	4985	4985	0
17	20240423	192000	337022910	4985	4985	4985	4985	0
18	20240423	191900	337022910	4985	4985	4985	4985	0
19	20240423	191800	337022910	4985	4985	4985	4985	0
20	20240423	191700	337022910	4985	4985	4985	4985	0
21	20240423	191600	337022910	4985	4985	4985	4985	0
22	20240423	191500	337022910	4985	4985	4985	4985	0
23	20240423	191400	337022910	4985	4985	4985	4985	0
24	20240423	191300	337022910	4985	4985	4985	4985	0
25	20240423	191200	337022910	4985	4985	4985	4985	0
26	20240423	191100	337022910	4985	4985	4985	4985	0
27	20240423	191000	337022910	4985	4985	4985	4985	0
28	20240423	190900	337022910	4985	4985	4985	4985	0
29	20240423	190800	337022910	4985	4985	4985	4985	0
30	20240423	190700	337022910	4985	4985	4985	4985	0
31	20240423	190600	337022910	4985	4985	4985	4985	0
32	20240423	190500	337022910	4985	4985	4985	4985	1002
33	20240423	190400	337022910	4985	4985	4985	4985	0
34	20240423	190300	337022910	4985	4985	4985	4985	0
35	20240423	190200	337022910	4985	4985	4985	4985	0
36	20240423	190100	337022910	4985	4985	4985	4985	0
37	20240423	190000	337022910	4985	4985	4985	4985	0
38	20240423	185900	337022910	4985	4985	4985	4985	0
39	20240423	185800	337022910	4985	4985	4985	4985	0
40	20240423	185700	337022910	4985	4985	4985	4985	0
41	20240423	185600	337022910	4985	4985	4985	4985	0
42	20240423	185500	337022910	4985	4985	4985	4985	0
43	20240423	185400	337022910	4985	4985	4985	4985	0
44	20240423	185300	337022910	4985	4985	4985	4985	0
45	20240423	185200	337022910	4985	4985	4985	4985	0
46	20240423	185100	337022910	4985	4985	4985	4985	0
47	20240423	185000	337022910	4985	4985	4985	4985	0
48	20240423	184900	337022910	4985	4985	4985	4985	0
49	20240423	184800	337022910	4985	4985	4985	4985	0
50	20240423	184700	337022910	4985	4985	4985	4985	0
51	20240423	184600	337022910	4985	4985	4985	4985	0
52	20240423	184500	337022910	4985	4985	4985	4985	0
53	20240423	184400	337022910	4985	4985	4985	4985	0
54	20240423	184300	337022910	4985	4985	4985	4985	0
55	20240423	184200	337022910	4985	4985	4985	4985	0
56	20240423	184100	337022910	4985	4985	4985	4985	0
57	20240423	184000	337022910	4985	4985	4985	4985	0
58	20240423	183900	337022910	4985	4985	4985	4985	0
59	20240423	183800	337022910	4985	4985	4985	4985	0
60	20240423	183700	337022910	4985	4985	4985	4985	0
61	20240423	183600	337022910	4985	4985	4985	4985	0
62	20240423	183500	337022910	4985	4985	4985	4985	1002
63	20240423	183400	337022910	4985	4985	4985	4985	0
64	20240423	183300	337022910	4985	4985	4985	4985	0
65	20240423	183200	337022910	4985	4985	4985	4985	0
66	20240423	183100	337022910	4985	4985	4985	4985	0
67	20240423	183000	337022910	4985	4985	4985	4985	0
68	20240423	182900	337022910	4985	4985	4985	4985	0
69	20240423	182800	337022910	4985	4985	4985	4985	0
70	20240423	182700	337022910	4985	4985	4985	4985	0
71	20240423	182600	337022910	4985	4985	4985	4985	0
72	20240423	182500	337022910	4985	4985	4985	4985	0
73	20240423	182400	337022910	4985	4985	4985	4985	0
74	20240423	182300	337022910	4985	4985	4985	4985	0
75	20240423	182200	337022910	4985	4985	4985	4985	0
76	20240423	182100	337022910	4985	4985	4985	4985	0
77	20240423	182000	337022910	4985	4985	4985	4985	0
78	20240423	181900	337022910	4985	4985	4985	4985	0
79	20240423	181800	337022910	4985	4985	4985	4985	0
80	20240423	181700	337022910	4985	4985	4985	4985	0
81	20240423	181600	337022910	4985	4985	4985	4985	0
82	20240423	181500	337022910	4985	4985	4985	4985	0
83	20240423	181400	337022910	4985	4985	4985	4985	0
84	20240423	181300	337022910	4985	4985	4985	4985	0
85	20240423	181200	337022910	4985	4985	4985	4985	0
86	20240423	181100	337022910	4985	4985	4985	4985	0
87	20240423	181000	337022910	4985	4985	4985	4985	0
88	20240423	180900	337022910	4985	4985	4985	4985	0
89	20240423	180800	337022910	4985	4985	4985	4985	0
90	20240423	180700	337022910	4985	4985	4985	4985	0
91	20240423	180600	337022910	4985	4985	4985	4985	0
92	20240423	180500	337022910	4985	4985	4985	4985	1002
93	20240423	180400	337022910	4985	4985	4985	4985	0
94	20240423	180300	337022910	4985	4985	4985	4985	0
95	20240423	180200	337022910	4985	4985	4985	4985	0
96	20240423	180100	337022910	4985	4985	4985	4985	0
97	20240423	180000	337022910	4985	4985	4985	4985	0
98	20240423	175900	337022910	4985	4985	4985	4985	0
99	20240423	175800	337022910	4985	4985	4985	4985	0
100	20240423	175700	337022910	4985	4985	4985	4985	0
101	20240423	175600	337022910	4985	4985	4985	4985	0
102	20240423	175500	337022910	4985	4985	4985	4985	0
103	20240423	175400	337022910	4985	4985	4985	4985	0
104	20240423	175300	337022910	4985	4985	4985	4985	0
105	20240423	175200	337022910	4985	4985	4985	4985	0
106	20240423	175100	337022910	4985	4985	4985	4985	0
107	20240423	175000	337022910	4985	4985	4985	4985	0
108	20240423	174900	337022910	4985	4985	4985	4985	0
109	20240423	174800	337022910	4985	4985	4985	4985	0
110	20240423	174700	337022910	4985	4985	4985	4985	0
111	20240423	174600	337022910	4985	4985	4985	4985	0
112	20240423	174500	337022910	4985	4985	4985	4985	0
113	20240423	174400	337022910	4985	4985	4985	4985	0
114	20240423	174300	337022910	4985	4985	4985	4985	0
115	20240423	174200	337022910	4985	4985	4985	4985	0
116	20240423	174100	337022910	4985	4985	4985	4985	0
117	20240423	174000	337022910	4985	4985	4985	4985	0
118	20240423	173900	337022910	4985	4985	4985	4985	0
119	20240423	173800	337022910	4985	4985	4985	4985	0
120	20240423	173700	337022910	4985	4985	4985	4985	0
121	20240423	173600	337022910	4985	4985	4985	4985	0
122	20240423	173500	337022910	4985	4985	4985	4985	1002
123	20240423	173400	337022910	4985	4985	4985	4985	0
124	20240423	173300	337022910	4985	4985	4985	4985	0
125	20240423	173200	337022910	4985	4985	4985	4985	0
126	20240423	173100	337022910	4985	4985	4985	4985	0
127	20240423	173000	337022910	4985	4985	4985	4985	0
128	20240423	172900	337022910	4985	4985	4985	4985	0
129	20240423	172800	337022910	4985	4985	4985	4985	0
130	20240423	172700	337022910	4985	4985	4985	4985	0
131	20240423	172600	337022910	4985	4985	4985	4985	0
132	20240423	172500	337022910	4985	4985	4985	4985	0
133	20240423	172400	337022910	4985	4985	4985	4985	0
134	20240423	172300	337022910	4985	4985	4985	4985	0
135	20240423	172200	337022910	4985	4985	4985	4985	0
136	20240423	172100	337022910	4985	4985	4985	4985	0
137	20240423	172000	337022910	4985	4985	4985	4985	0
138	20240423	171900	337022910	4985	4985	4985	4985	0
139	20240423	171800	337022910	4985	4985	4985	4985	0
140	20240423	171700	337022910	4985	4985	4985	4985	0
141	20240423	171600	337022910	4985	4985	4985	4985	0
142	20240423	171500	337022910	4985	4985	4985	4985	0
143	20240423	171400	337022910	4985	4985	4985	4985	0
144	20240423	171300	337022910	4985	4985	4985	4985	0
145	20240423	171200	337022910	4985	4985	4985	4985	0
146	20240423	171100	337022910	4985	4985	4985	4985	0
147	20240423	171000	337022910	4985	4985	4985	4985	0
148	20240423	170900	337022910	4985	4985	4985	4985	0
149	20240423	170800	337022910	4985	4985	4985	4985	0
150	20240423	170700	337022910	4985	4985	4985	4985	0
151	20240423	170600	337022910	4985	4985	4985	4985	0
152	20240423	170500	337022910	4985	4985	4985	4985	1002
153	20240423	170400	337022910	4985	4985	4985	4985	0
154	20240423	170300	337022910	4985	4985	4985	4985	0
155	20240423	170200	337022910	4985	4985	4985	4985	0
156	20240423	170100	337022910	4985	4985	4985	4985	0
157	20240423	170000	337022910	4985	4985	4985	4985	0
158	20240423	165900	337022910	4985	4985	4985	4985	0
159	20240423	165800	337022910	4985	4985	4985	4985	0
160	20240423	165700	337022910	4985	4985	4985	4985	0
161	20240423	165600	337022910	4985	4985	4985	4985	0
162	20240423	165500	337022910	4985	4985	4985	4985	0
163	20240423	165400	337022910	4985	4985	4985	4985	0
164	20240423	165300	337022910	4985	4985	4985	4985	0
165	20240423	165200	337022910	4985	4985	4985	4985	0
166	20240423	165100	337022910	4985	4985	4985	4985	0
167	20240423	165000	337022910	4985	4985	4985	4985	0
168	20240423	164900	337022910	4985	4985	4985	4985	0
169	20240423	164800	337022910	4985	4985	4985	4985	0
170	20240423	164700	337022910	4985	4985	4985	4985	0
171	20240423	164600	337022910	4985	4985	4985	4985	0
172	20240423	164500	337022910	4985	4985	4985	4985	0
173	20240423	164400	337022910	4985	4985	4985	4985	0
174	20240423	164300	337022910	4985	4985	4985	4985	0
175	20240423	164200	337022910	4985	4985	4985	4985	0
176	20240423	164100	337022910	4985	4985	4985	4985	0
177	20240423	164000	337022910	4985	4985	4985	4985	0
178	20240423	163900	337022910	4985	4985	4985	4985	0
179	20240423	163800	337022910	4985	4985	4985	4985	0
180	20240423	163700	337022910	4985	4985	4985	4985	0
181	20240423	163600	337022910	4985	4985	4985	4985	0
182	20240423	163500	337022910	4985	4985	4985	4985	1002
183	20240423	163400	337022910	4985	4985	4985	4985	0
184	20240423	163300	337022910	4985	4985	4985	4985	0
185	20240423	163200	337022910	4985	4985	4985	4985	0
186	20240423	163100	337022910	4985	4985	4985	4985	0
187	20240423	163000	337022910	4985	4985	4985	4985	0
188	20240423	162900	337022910	4985	4985	4985	4985	0
189	20240423	162800	337022910	4985	4985	4985	4985	0
190	20240423	162700	337022910	4985	4985	4985	4985	0
191	20240423	162600	337022910	4985	4985	4985	4985	0
192	20240423	162500	337022910	4985	4985	4985	4985	0
193	20240423	162400	337022910	4985	4985	4985	4985	0
194	20240423	162300	337022910	4985	4985	4985	4985	0
195	20240423	162200	337022910	4985	4985	4985	4985	0
196	20240423	162100	337022910	4985	4985	4985	4985	0
197	20240423	162000	337022910	4985	4985	4985	4985	0
198	20240423	161900	337022910	4985	4985	4985	4985	0
199	20240423	161800	337022910	4985	4985	4985	4985	0
200	20240423	161700	337022910	4985	4985	4985	4985	0
201	20240423	161600	337022910	4985	4985	4985	4985	0
202	20240423	161500	337022910	4985	4985	4985	4985	0
203	20240423	161400	337022910	4985	4985	4985	4985	0
204	20240423	161300	337022910	4985	4985	4985	4985	0
205	20240423	161200	337022910	4985	4985	4985	4985	0
206	20240423	161100	337022910	4985	4985	4985	4985	0
207	20240423	161000	337022910	4985	4985	4985	4985	0
208	20240423	160900	337022910	4985	4985	4985	4985	0
209	20240423	160800	337022910	4985	4985	4985	4985	0
210	20240423	160700	337022910	4985	4985	4985	4985	0
211	20240423	160600	337022910	4985	4985	4985	4985	0
212	20240423	160500	337022910	4985	4985	4985	4985	1002
213	20240423	160400	337022910	4985	4985	4985	4985	0
214	20240423	160300	337022910	4985	4985	4985	4985	0
215	20240423	160200	337022910	4985	4985	4985	4985	0
216	20240423	160100	337022910	4985	4985	4985	4985	0
217	20240423	160000	337022910	4985	4985	4985	4985	0
218	20240423	155900	337022910	4985	4985	4985	4985	0
219	20240423	155800	337022910	4985	4985	4985	4985	0
220	20240423	155700	337022910	4985	4985	4985	4985	0
221	20240423	155600	337022910	4985	4985	4985	4985	0
222	20240423	155500	337022910	4985	4985	4985	4985	0
223	20240423	155400	337022910	4985	4985	4985	4985	0
224	20240423	155300	337022910	4985	4985	4985	4985	0
225	20240423	155200	337022910	4985	4985	4985	4985	0
226	20240423	155100	337022910	4985	4985	4985	4985	0
227	20240423	155000	337022910	4985	4985	4985	4985	0
228	20240423	154900	337022910	4985	4985	4985	4985	0
229	20240423	154800	337022910	4985	4985	4985	4985	0
230	20240423	154700	337022910	4985	4985	4985	4985	0
231	20240423	154600	337022910	4985	4985	4985	4985	0
232	20240423	154500	337022910	4985	4985	4985	4985	0
233	20240423	154400	337022910	4985	4985	4985	4985	0
234	20240423	154300	337022910	4985	4985	4985	4985	0
235	20240423	154200	337022910	4985	4985	4985	4985	0
236	20240423	154100	337022910	4985	4985	4985	4985	0
237	20240423	154000	337022910	4985	4985	4985	4985	0
238	20240423	153900	337022910	4985	4985	4985	4985	0
239	20240423	153800	337022910	4985	4985	4985	4985	0
240	20240423	153700	337022910	4985	4985	4985	4985	0
241	20240423	153600	337022910	4985	4985	4985	4985	0
242	20240423	153500	337022910	4985	4985	4985	4985	1002
243	20240423	153400	337022910	4985	4985	4985	4985	0
244	20240423	153300	337022910	4985	4985	4985	4985	0
245	20240423	153200	337022910	4985	4985	4985	4985	0
246	20240423	153100	337022910	4985	4985	4985	4985	0
247	20240423	153000	337022910	4985	4985	4985	4985	1002
248	20240423	152900	332027940	4975	4975	4975	4975	0
249	20240423	152800	332027940	4975	4975	4975	4975	0
250	20240423	152700	332027940	4975	4975	4975	4975	0
251	20240423	152600	332027940	4975	4975	4975	4975	0
252	20240423	152500	332027940	4975	4975	4975	4975	0
253	20240423	152400	332027940	4975	4975	4975	4975	0
254	20240423	152300	332027940	4975	4975	4975	4975	0
255	20240423	152200	332027940	4975	4975	4975	4975	0
256	20240423	152100	332027940	4975	4975	4975	4975	0
257	20240423	152000	332027940	4975	4975	4975	4975	0
258	20240423	151900	332027940	4975	4975	4975	4975	0
259	20240423	151800	332027940	4975	4995	5000	4975	58
260	20240423	151700	331738065	4995	4990	4995	4980	398
261	20240423	151600	329753385	4990	4995	4995	4980	137
262	20240423	151500	329069730	4995	4995	4995	4995	159
263	20240423	151400	328275525	4995	4990	4995	4990	138
264	20240423	151300	327586395	4985	4995	5010	4985	316
265	20240423	151200	326006325	4995	4990	4995	4990	81
266	20240423	151100	325601735	4990	4985	4990	4985	278
267	20240423	151000	324215015	4980	4990	4990	4980	538
268	20240423	150900	321534045	4985	4990	4990	4985	387
269	20240423	150800	319604415	4990	4990	4990	4990	111
270	20240423	150700	319050525	4990	4990	4990	4985	265
271	20240423	150600	317728685	4990	4990	4990	4990	141
272	20240423	150500	317025095	4990	4990	4990	4990	158
273	20240423	150400	316236675	4990	4990	4990	4990	140
274	20240423	150300	315538075	4990	4990	4990	4990	159
275	20240423	150200	314744665	4990	4990	4990	4990	137
276	20240423	150100	314061035	4990	4985	4990	4985	196
277	20240423	150000	313083300	4985	4990	4990	4985	304
278	20240423	145900	311566535	4990	4990	4990	4990	357
279	20240423	145800	309785105	4990	4985	4990	4985	231
280	20240423	145700	308633065	4985	4990	4990	4985	153
281	20240423	145600	307869965	4990	4990	4990	4990	143
282	20240423	145500	307156395	4990	4990	4990	4985	192
283	20240423	145400	306198600	4990	4990	4990	4985	149
284	20240423	145300	305455140	4990	4990	4990	4990	205
285	20240423	145200	304432190	4980	4990	4990	4980	193
286	20240423	145100	303469540	4990	4990	4990	4990	102
287	20240423	145000	302960560	4990	4985	4990	4980	210
288	20240423	144900	301913385	4990	4990	4990	4990	101
289	20240423	144800	301409395	4990	4990	4990	4990	102
290	20240423	144700	300900415	4990	4990	4990	4990	149
291	20240423	144600	300156905	4990	4990	4990	4990	148
292	20240423	144500	299418385	4990	4990	4990	4990	135
293	20240423	144400	298744735	4990	4990	4990	4965	162
294	20240423	144300	297936380	4990	4990	4990	4990	157
295	20240423	144200	297152950	4985	4990	4990	4985	162
296	20240423	144100	296344620	4990	4990	4990	4990	164
297	20240423	144000	295526260	4990	4990	4990	4990	148
298	20240423	143900	294787740	4990	4990	4990	4990	102
299	20240423	143800	294278760	4990	4990	4990	4990	124
300	20240423	143700	293660000	4990	4990	4990	4990	78
301	20240423	143600	293270780	4990	4990	4990	4990	102
302	20240423	143500	292761800	4990	4995	4995	4945	14063
303	20240423	143400	222968680	4995	4995	4995	4995	24
304	20240423	143300	222848800	4980	4980	4980	4980	0
305	20240423	143200	222848800	4980	4980	4980	4980	0
306	20240423	143100	222848800	4980	4980	4980	4980	0
307	20240423	143000	222848800	4980	4980	4980	4980	0
308	20240423	142900	222848800	4980	4980	4980	4980	0
309	20240423	142800	222848800	4980	4980	4980	4980	0
310	20240423	142700	222848800	4980	4980	4980	4980	0
311	20240423	142600	222848800	4980	4980	4980	4980	0
312	20240423	142500	222848800	4980	4980	4980	4980	0
313	20240423	142400	222848800	4980	4980	4980	4980	0
314	20240423	142300	222848800	4980	4980	4980	4980	0
315	20240423	142200	222848800	4980	4980	4980	4980	0
316	20240423	142100	222848800	4980	4980	4980	4980	0
317	20240423	142000	222848800	4980	4990	4990	4980	233
318	20240423	141900	221687480	4995	4995	4995	4995	155
319	20240423	141800	220913255	4995	4995	4995	4995	17
320	20240423	141700	220828340	5000	5000	5000	5000	0
321	20240423	141600	220828340	5000	5000	5000	5000	0
322	20240423	141500	220828340	5000	5000	5000	5000	0
323	20240423	141400	220828340	5000	5000	5000	5000	0
324	20240423	141300	220828340	5000	5000	5000	5000	1
325	20240423	141200	220823340	5000	5000	5000	5000	0
326	20240423	141100	220823340	5000	5000	5000	5000	0
327	20240423	141000	220823340	5000	5000	5000	5000	0
328	20240423	140900	220823340	5000	5000	5000	5000	2
329	20240423	140800	220813340	5010	5010	5010	5010	0
330	20240423	140700	220813340	5010	5010	5010	5010	0
331	20240423	140600	220813340	5010	5010	5010	5010	0
332	20240423	140500	220813340	5010	5010	5010	5010	1
333	20240423	140400	220808330	5010	5010	5010	5010	2
334	20240423	140300	220798310	4995	4995	4995	4995	0
335	20240423	140200	220798310	4995	4995	4995	4995	0
336	20240423	140100	220798310	4995	4995	4995	4995	0
337	20240423	140000	220798310	4995	4995	4995	4995	0
338	20240423	135900	220798310	4995	4995	4995	4995	19
339	20240423	135800	220703405	5000	5000	5000	5000	0
340	20240423	135700	220703405	5000	5000	5000	5000	0
341	20240423	135600	220703405	5000	5000	5000	5000	0
342	20240423	135500	220703405	5000	5000	5000	5000	0
343	20240423	135400	220703405	5000	5000	5000	5000	1046
344	20240423	135300	215473405	5010	5010	5010	5010	0
345	20240423	135200	215473405	5010	5010	5010	5010	0
346	20240423	135100	215473405	5010	5010	5010	5010	745
347	20240423	135000	211740955	5020	5020	5020	5020	0
348	20240423	134900	211740955	5020	5020	5020	5020	151
349	20240423	134800	210982935	5020	5020	5020	5020	0
350	20240423	134700	210982935	5020	5020	5020	5020	0
351	20240423	134600	210982935	5020	5020	5020	5020	1
352	20240423	134500	210977915	5020	5020	5020	5020	0
353	20240423	134400	210977915	5020	5020	5020	5020	0
354	20240423	134300	210977915	5020	5020	5020	5020	1
355	20240423	134200	210972895	5020	5020	5020	5020	0
356	20240423	134100	210972895	5020	5020	5020	5020	100
357	20240423	134000	210470895	5020	5020	5020	5020	0
358	20240423	133900	210470895	5020	5020	5020	5020	0
359	20240423	133800	210470895	5020	5020	5020	5020	0
360	20240423	133700	210470895	5020	5020	5020	5020	0
361	20240423	133600	210470895	5020	5020	5020	5020	6
362	20240423	133500	210440775	5020	5020	5020	5020	100
363	20240423	133400	209938775	5020	5020	5020	5020	0
364	20240423	133300	209938775	5020	5020	5020	5020	0
365	20240423	133200	209938775	5020	5020	5020	5020	0
366	20240423	133100	209938775	5020	5020	5020	5020	0
367	20240423	133000	209938775	5020	5020	5020	5020	1
368	20240423	132900	209933755	5010	5010	5010	5010	147
369	20240423	132800	209197285	5020	5020	5020	5020	50
370	20240423	132700	208946285	5020	5020	5020	5020	0
371	20240423	132600	208946285	5020	5020	5020	5020	3
372	20240423	132500	208931225	5020	5020	5020	5020	0
373	20240423	132400	208931225	5020	5020	5020	5020	30
374	20240423	132300	208780625	5020	5020	5020	5020	0
375	20240423	132200	208780625	5020	5020	5020	5020	27
376	20240423	132100	208645085	5020	5020	5020	5020	158
377	20240423	132000	207851925	5020	5020	5020	5020	0
378	20240423	131900	207851925	5020	5020	5020	5020	223
379	20240423	131800	206732465	5020	5020	5020	5020	500
380	20240423	131700	204222465	5020	5020	5020	5020	0
381	20240423	131600	204222465	5020	5020	5020	5020	1
382	20240423	131500	204217445	5010	5010	5010	5010	0
383	20240423	131400	204217445	5010	5010	5010	5010	0
384	20240423	131300	204217445	5010	5010	5010	5010	2
385	20240423	131200	204207425	5020	5020	5020	5020	100
386	20240423	131100	203705425	5020	5020	5020	5020	3
387	20240423	131000	203690365	5020	5020	5020	5020	1
388	20240423	130900	203685345	5010	5010	5010	5010	18
389	20240423	130800	203595165	5020	5020	5020	5020	0
390	20240423	130700	203595165	5020	5020	5020	5020	200
391	20240423	130600	202591165	5020	5020	5020	5020	0
392	20240423	130500	202591165	5020	5020	5020	5020	1
393	20240423	130400	202586145	5020	5020	5020	5020	0
394	20240423	130300	202586145	5020	5020	5020	5020	1
395	20240423	130200	202581125	5010	5010	5010	5010	60
396	20240423	130100	202280525	5020	5020	5020	5020	0
397	20240423	130000	202280525	5020	5020	5020	5020	0
398	20240423	125900	202280525	5020	5020	5020	5020	0
399	20240423	125800	202280525	5020	5020	5020	5020	5
400	20240423	125700	202255425	5020	5020	5020	5020	0
401	20240423	125600	202255425	5020	5020	5020	5020	0
402	20240423	125500	202255425	5020	5020	5020	5020	0
403	20240423	125400	202255425	5020	5020	5020	5020	11
404	20240423	125300	202200205	5020	5020	5020	5020	0
405	20240423	125200	202200205	5020	5020	5020	5020	0
406	20240423	125100	202200205	5020	5020	5020	5020	50
407	20240423	125000	201949205	5020	5020	5020	5020	100
408	20240423	124900	201447205	5020	5020	5020	5020	133
409	20240423	124800	200779545	5020	5020	5020	5020	100
410	20240423	124700	200277545	5020	5020	5020	5020	3
411	20240423	124600	200262485	5020	5020	5020	5020	0
412	20240423	124500	200262485	5020	5020	5020	5020	0
413	20240423	124400	200262485	5020	5020	5020	5010	5
414	20240423	124300	200237415	5010	5020	5020	5010	3
415	20240423	124200	200222375	5010	5010	5010	5010	202
416	20240423	124100	199210355	5020	5020	5020	5020	0
417	20240423	124000	199210355	5020	5020	5020	5020	10
418	20240423	123900	199160155	5020	5020	5020	5020	1
419	20240423	123800	199155135	5010	5010	5010	5010	0
420	20240423	123700	199155135	5010	5010	5010	5010	0
421	20240423	123600	199155135	5010	5010	5010	5010	1
422	20240423	123500	199150125	5010	5010	5010	5010	2
423	20240423	123400	199140105	5020	5020	5020	5020	0
424	20240423	123300	199140105	5020	5020	5020	5020	11
425	20240423	123200	199084885	5020	5020	5020	5020	0
426	20240423	123100	199084885	5020	5020	5020	5020	0
427	20240423	123000	199084885	5020	5020	5020	5020	1
428	20240423	122900	199079865	5010	5010	5010	5010	0
429	20240423	122800	199079865	5010	5010	5010	5010	12
430	20240423	122700	199019745	5020	5020	5020	5020	0
431	20240423	122600	199019745	5020	5020	5020	5020	10
432	20240423	122500	198969545	5020	5020	5020	5020	0
433	20240423	122400	198969545	5020	5020	5020	5020	1
434	20240423	122300	198964525	5010	5010	5010	5010	0
435	20240423	122200	198964525	5010	5010	5010	5010	0
436	20240423	122100	198964525	5010	5010	5010	5010	0
437	20240423	122000	198964525	5010	5010	5010	5010	0
438	20240423	121900	198964525	5010	5010	5010	5010	0
439	20240423	121800	198964525	5010	5010	5010	5010	1001
440	20240423	121700	193949515	5010	5010	5010	5010	0
441	20240423	121600	193949515	5010	5010	5010	5010	0
442	20240423	121500	193949515	5010	5010	5010	5010	0
443	20240423	121400	193949515	5010	5010	5010	5010	0
444	20240423	121300	193949515	5010	5010	5010	5010	0
445	20240423	121200	193949515	5010	5010	5010	5010	0
446	20240423	121100	193949515	5010	5010	5010	5010	8
447	20240423	121000	193909435	5010	5010	5010	5010	0
448	20240423	120900	193909435	5010	5010	5010	5010	0
449	20240423	120800	193909435	5010	5010	5010	5010	1
450	20240423	120700	193904425	4995	4995	4995	4995	0
451	20240423	120600	193904425	4995	4995	4995	4995	0
452	20240423	120500	193904425	4995	4995	4995	4995	0
453	20240423	120400	193904425	4995	4995	4995	4995	0
454	20240423	120300	193904425	4995	4995	4995	4995	0
455	20240423	120200	193904425	4995	4995	4995	4995	0
456	20240423	120100	193904425	4995	4995	4995	4995	0
457	20240423	120000	193904425	4995	4995	4995	4995	0
458	20240423	115900	193904425	4995	4995	4995	4995	0
459	20240423	115800	193904425	4995	4995	4995	4995	1
460	20240423	115700	193899430	5010	4990	5010	4990	6
461	20240423	115600	193869430	4985	4985	4985	4985	817
462	20240423	115500	189796685	4985	4985	4985	4985	5
463	20240423	115400	189771760	4985	4985	4985	4985	0
464	20240423	115300	189771760	4985	4985	4985	4985	0
465	20240423	115200	189771760	4985	4985	4985	4985	0
466	20240423	115100	189771760	4985	4985	4985	4985	0
467	20240423	115000	189771760	4985	4985	4985	4985	0
468	20240423	114900	189771760	4985	4980	4985	4980	5
469	20240423	114800	189746855	4985	4980	4985	4980	13
470	20240423	114700	189682065	4990	4990	4990	4990	0
471	20240423	114600	189682065	4990	4990	4990	4990	0
472	20240423	114500	189682065	4990	4990	4990	4990	0
473	20240423	114400	189682065	4990	4990	4990	4990	0
474	20240423	114300	189682065	4990	4990	4990	4990	0
475	20240423	114200	189682065	4990	4990	4990	4990	0
476	20240423	114100	189682065	4990	4990	4990	4990	7
477	20240423	114000	189647135	4975	4975	4975	4975	0
478	20240423	113900	189647135	4975	4985	4985	4975	355
479	20240423	113800	187880560	4975	4975	4975	4975	0
480	20240423	113700	187880560	4975	4975	4975	4975	0
481	20240423	113600	187880560	4975	4975	4975	4975	0
482	20240423	113500	187880560	4975	4975	4975	4975	0
483	20240423	113400	187880560	4975	4975	4975	4975	0
484	20240423	113300	187880560	4975	4975	4975	4975	0
485	20240423	113200	187880560	4975	4990	4990	4975	661
486	20240423	113100	184591045	4975	4975	4975	4975	0
487	20240423	113000	184591045	4975	4975	4975	4975	0
488	20240423	112900	184591045	4975	4985	4985	4975	1000
489	20240423	112800	179614840	4975	4975	4975	4975	0
490	20240423	112700	179614840	4975	4980	4980	4975	672
491	20240423	112600	176269215	4980	4980	4980	4980	178
492	20240423	112500	175382775	4990	4990	4990	4990	30
493	20240423	112400	175233075	4990	4990	4990	4990	121
494	20240423	112300	174629285	4990	4990	4990	4990	0
495	20240423	112200	174629285	4990	4990	4990	4990	200
496	20240423	112100	173631285	4990	4990	4990	4990	1
497	20240423	112000	173626295	4990	4990	4990	4990	0
498	20240423	111900	173626295	4990	4990	4990	4990	0
499	20240423	111800	173626295	4990	4990	4990	4990	0
500	20240423	111700	173626295	4990	4990	4990	4990	20
501	20240423	111600	173526495	4990	4990	4990	4990	0
502	20240423	111500	173526495	4990	4990	4990	4990	0
503	20240423	111400	173526495	4990	4990	4990	4990	0
504	20240423	111300	173526495	4990	4990	4990	4990	30
505	20240423	111200	173376795	4990	4990	4990	4990	1
506	20240423	111100	173371805	4990	4990	4990	4990	10
507	20240423	111000	173321905	4990	4990	4990	4990	7
508	20240423	110900	173286975	4990	4990	4990	4990	0
509	20240423	110800	173286975	4990	4990	4990	4990	114
510	20240423	110700	172718115	4975	4975	4975	4975	0
511	20240423	110600	172718115	4975	4975	4975	4975	0
512	20240423	110500	172718115	4975	4975	4975	4975	64
513	20240423	110400	172399715	4975	4970	4975	4970	82
514	20240423	110300	171992140	4975	4975	4975	4975	1
515	20240423	110200	171987165	4975	4975	4975	4975	0
516	20240423	110100	171987165	4975	4975	4980	4975	138
517	20240423	110000	171300565	4975	4975	4975	4975	0
518	20240423	105900	171300565	4975	4975	4975	4975	0
519	20240423	105800	171300565	4975	4975	4975	4975	0
520	20240423	105700	171300565	4975	4975	4975	4975	0
521	20240423	105600	171300565	4975	4975	4975	4975	986
522	20240423	105500	166395215	4975	4975	4975	4975	0
523	20240423	105400	166395215	4975	4980	4980	4975	149
524	20240423	105300	165653690	4980	4980	4980	4980	100
525	20240423	105200	165155690	4980	4985	4985	4980	394
526	20240423	105100	163193550	4985	4990	4990	4985	1611
527	20240423	105000	155157525	4990	4990	4990	4990	0
528	20240423	104900	155157525	4990	4990	4990	4990	50
529	20240423	104800	154908025	4990	4990	4990	4990	0
530	20240423	104700	154908025	4990	4990	4990	4990	0
531	20240423	104600	154908025	4990	4990	4990	4990	40
532	20240423	104500	154708425	5010	5010	5010	5010	1
533	20240423	104400	154703415	4990	4990	4990	4990	48
534	20240423	104300	154463895	4995	4995	4995	4995	157
535	20240423	104200	153679680	4995	4995	4995	4995	0
536	20240423	104100	153679680	4995	4995	4995	4995	133
537	20240423	104000	153015345	4995	4995	4995	4995	1
538	20240423	103900	153010350	4995	4995	4995	4995	0
539	20240423	103800	153010350	4995	4995	4995	4995	0
540	20240423	103700	153010350	4995	5000	5000	4995	5117
541	20240423	103600	127449010	5020	5020	5020	5020	1
542	20240423	103500	127443990	5000	5000	5000	5000	1938
543	20240423	103400	117753990	5000	5000	5000	5000	0
544	20240423	103300	117753990	5000	5000	5000	5000	0
545	20240423	103200	117753990	5000	5000	5000	5000	1500
546	20240423	103100	110253990	5010	5010	5010	5010	503
547	20240423	103000	107733960	5020	5020	5020	5020	26
548	20240423	102900	107603440	5020	5020	5020	5020	1
549	20240423	102800	107598420	5020	5010	5020	5010	678
550	20240423	102700	104201630	5020	5020	5020	5020	62
551	20240423	102600	103890390	5020	5020	5020	5020	0
552	20240423	102500	103890390	5020	5020	5020	5020	0
553	20240423	102400	103890390	5020	5020	5020	5020	0
554	20240423	102300	103890390	5020	5020	5020	5020	0
555	20240423	102200	103890390	5020	5020	5020	5020	0
556	20240423	102100	103890390	5020	5020	5020	5020	0
557	20240423	102000	103890390	5020	5020	5020	5020	36
558	20240423	101900	103709670	5030	5030	5030	5030	251
559	20240423	101800	102447140	5020	5020	5020	5020	593
560	20240423	101700	99470280	5030	5030	5030	5030	0
561	20240423	101600	99470280	5030	5030	5030	5030	0
562	20240423	101500	99470280	5030	5030	5030	5030	0
563	20240423	101400	99470280	5030	5030	5030	5030	85
564	20240423	101300	99042730	5040	5040	5040	5040	1
565	20240423	101200	99037690	5020	5040	5040	5020	199
566	20240423	101100	98037680	5050	5050	5050	5050	0
567	20240423	101000	98037680	5050	5050	5050	5050	0
568	20240423	100900	98037680	5050	5050	5050	5050	0
569	20240423	100800	98037680	5050	5050	5050	5050	0
570	20240423	100700	98037680	5050	5050	5050	5050	0
571	20240423	100600	98037680	5050	5050	5050	5050	1
572	20240423	100500	98032630	5020	5020	5020	5020	20
573	20240423	100400	97932230	5020	5020	5020	5020	556
574	20240423	100300	95141110	5020	5020	5020	5020	0
575	20240423	100200	95141110	5020	5020	5020	5020	74
576	20240423	100100	94769630	5060	5030	5060	5030	541
577	20240423	100000	92048370	5040	5050	5050	5040	471
578	20240423	095900	89674190	5060	5060	5060	5060	196
579	20240423	095800	88682430	5060	5060	5060	5060	1
580	20240423	095700	88677370	5060	5060	5060	5060	1
581	20240423	095600	88672310	5060	5060	5060	5060	1
582	20240423	095500	88667250	5050	5060	5060	5050	11
583	20240423	095400	88611690	5060	5060	5060	5060	2
584	20240423	095300	88601570	5060	5060	5060	5060	0
585	20240423	095200	88601570	5060	5050	5060	5050	1022
586	20240423	095100	83440450	5050	5050	5050	5050	0
587	20240423	095000	83440450	5050	5050	5050	5050	1
588	20240423	094900	83435400	5040	5040	5040	5040	11
589	20240423	094800	83379960	5040	5040	5040	5040	0
590	20240423	094700	83379960	5040	5050	5050	5040	125
591	20240423	094600	82749460	5060	5060	5060	5060	0
592	20240423	094500	82749460	5060	5060	5060	5060	1
593	20240423	094400	82744400	5050	5050	5050	5050	240
594	20240423	094300	81532400	5060	5060	5060	5060	0
595	20240423	094200	81532400	5060	5060	5060	5060	0
596	20240423	094100	81532400	5060	5060	5060	5060	0
597	20240423	094000	81532400	5060	5060	5060	5060	0
598	20240423	093900	81532400	5060	5060	5060	5060	0
599	20240423	093800	81532400	5060	5060	5060	5060	190
600	20240423	093700	80571000	5050	5050	5050	5050	562
601	20240423	093600	77732900	5050	5050	5050	5050	90
602	20240423	093500	77278400	5050	5050	5050	5050	20
603	20240423	093400	77177400	5050	5050	5050	5050	3322
604	20240423	093300	60401300	5060	5070	5070	5060	22
605	20240423	093200	60289960	5060	5060	5060	5060	1042
606	20240423	093100	55017440	5060	5060	5060	5060	0
607	20240423	093000	55017440	5060	5070	5070	5060	471
608	20240423	092900	52630640	5070	5070	5070	5070	646
609	20240423	092800	49355420	5070	5070	5070	5070	0
610	20240423	092700	49355420	5070	5070	5070	5070	0
611	20240423	092600	49355420	5070	5070	5070	5070	7
612	20240423	092500	49319930	5070	5070	5070	5070	1
613	20240423	092400	49314860	5060	5060	5060	5060	0
614	20240423	092300	49314860	5060	5060	5060	5060	1
615	20240423	092200	49309800	5080	5080	5080	5080	10
616	20240423	092100	49259000	5080	5070	5080	5070	102
617	20240423	092000	48741840	5070	5060	5070	5060	450
618	20240423	091900	46461840	5070	5070	5070	5070	4
619	20240423	091800	46441560	5070	5070	5070	5070	0
620	20240423	091700	46441560	5070	5060	5070	5050	445
621	20240423	091600	44186010	5060	5060	5060	5060	16
622	20240423	091500	44105050	5060	5060	5060	5060	42
623	20240423	091400	43892530	5060	5060	5060	5060	1035
624	20240423	091300	38655430	5060	5060	5060	5060	11
625	20240423	091200	38599770	5070	5070	5070	5070	154
626	20240423	091100	37818990	5070	5070	5070	5070	325
627	20240423	091000	36171240	5070	5070	5070	5070	139
628	20240423	090900	35466510	5070	5070	5080	5070	653
629	20240423	090800	32155720	5080	5060	5080	5060	941
630	20240423	090700	27384690	5060	5060	5070	5060	2015
631	20240423	090600	17175530	5050	5050	5050	5050	9
632	20240423	090500	17130080	5050	5050	5050	5050	936
633	20240423	090400	12403280	5030	5040	5040	5030	804
634	20240423	090300	8351130	5040	5040	5040	5040	25
635	20240423	090200	8225130	5040	5040	5040	5040	38
636	20240423	090100	8033610	5040	5030	5040	5030	259
637	20240423	090000	6728410	5030	5000	5030	5000	1342