KissMeData/382800/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	212500	436273980	5030	5030	5030	5030	1022
3	20240423	212400	436273980	5030	5030	5030	5030	0
4	20240423	212300	436273980	5030	5030	5030	5030	0
5	20240423	212200	436273980	5030	5030	5030	5030	0
6	20240423	212100	436273980	5030	5030	5030	5030	0
7	20240423	212000	436273980	5030	5030	5030	5030	0
8	20240423	211900	436273980	5030	5030	5030	5030	0
9	20240423	211800	436273980	5030	5030	5030	5030	0
10	20240423	211700	436273980	5030	5030	5030	5030	0
11	20240423	211600	436273980	5030	5030	5030	5030	0
12	20240423	211500	436273980	5030	5030	5030	5030	0
13	20240423	211400	436273980	5030	5030	5030	5030	0
14	20240423	211300	436273980	5030	5030	5030	5030	0
15	20240423	211200	436273980	5030	5030	5030	5030	0
16	20240423	211100	436273980	5030	5030	5030	5030	0
17	20240423	211000	436273980	5030	5030	5030	5030	0
18	20240423	210900	436273980	5030	5030	5030	5030	0
19	20240423	210800	436273980	5030	5030	5030	5030	0
20	20240423	210700	436273980	5030	5030	5030	5030	0
21	20240423	210600	436273980	5030	5030	5030	5030	0
22	20240423	210500	436273980	5030	5030	5030	5030	0
23	20240423	210400	436273980	5030	5030	5030	5030	0
24	20240423	210300	436273980	5030	5030	5030	5030	0
25	20240423	210200	436273980	5030	5030	5030	5030	0
26	20240423	210100	436273980	5030	5030	5030	5030	0
27	20240423	210000	436273980	5030	5030	5030	5030	0
28	20240423	205900	436273980	5030	5030	5030	5030	0
29	20240423	205800	436273980	5030	5030	5030	5030	0
30	20240423	205700	436273980	5030	5030	5030	5030	0
31	20240423	205600	436273980	5030	5030	5030	5030	0
32	20240423	205500	436273980	5030	5030	5030	5030	1022
33	20240423	205400	436273980	5030	5030	5030	5030	0
34	20240423	205300	436273980	5030	5030	5030	5030	0
35	20240423	205200	436273980	5030	5030	5030	5030	0
36	20240423	205100	436273980	5030	5030	5030	5030	0
37	20240423	205000	436273980	5030	5030	5030	5030	0
38	20240423	204900	436273980	5030	5030	5030	5030	0
39	20240423	204800	436273980	5030	5030	5030	5030	0
40	20240423	204700	436273980	5030	5030	5030	5030	0
41	20240423	204600	436273980	5030	5030	5030	5030	0
42	20240423	204500	436273980	5030	5030	5030	5030	0
43	20240423	204400	436273980	5030	5030	5030	5030	0
44	20240423	204300	436273980	5030	5030	5030	5030	0
45	20240423	204200	436273980	5030	5030	5030	5030	0
46	20240423	204100	436273980	5030	5030	5030	5030	0
47	20240423	204000	436273980	5030	5030	5030	5030	0
48	20240423	203900	436273980	5030	5030	5030	5030	0
49	20240423	203800	436273980	5030	5030	5030	5030	0
50	20240423	203700	436273980	5030	5030	5030	5030	0
51	20240423	203600	436273980	5030	5030	5030	5030	0
52	20240423	203500	436273980	5030	5030	5030	5030	0
53	20240423	203400	436273980	5030	5030	5030	5030	0
54	20240423	203300	436273980	5030	5030	5030	5030	0
55	20240423	203200	436273980	5030	5030	5030	5030	0
56	20240423	203100	436273980	5030	5030	5030	5030	0
57	20240423	203000	436273980	5030	5030	5030	5030	0
58	20240423	202900	436273980	5030	5030	5030	5030	0
59	20240423	202800	436273980	5030	5030	5030	5030	0
60	20240423	202700	436273980	5030	5030	5030	5030	0
61	20240423	202600	436273980	5030	5030	5030	5030	0
62	20240423	202500	436273980	5030	5030	5030	5030	1022
63	20240423	202400	436273980	5030	5030	5030	5030	0
64	20240423	202300	436273980	5030	5030	5030	5030	0
65	20240423	202200	436273980	5030	5030	5030	5030	0
66	20240423	202100	436273980	5030	5030	5030	5030	0
67	20240423	202000	436273980	5030	5030	5030	5030	0
68	20240423	201900	436273980	5030	5030	5030	5030	0
69	20240423	201800	436273980	5030	5030	5030	5030	0
70	20240423	201700	436273980	5030	5030	5030	5030	0
71	20240423	201600	436273980	5030	5030	5030	5030	0
72	20240423	201500	436273980	5030	5030	5030	5030	0
73	20240423	201400	436273980	5030	5030	5030	5030	0
74	20240423	201300	436273980	5030	5030	5030	5030	0
75	20240423	201200	436273980	5030	5030	5030	5030	0
76	20240423	201100	436273980	5030	5030	5030	5030	0
77	20240423	201000	436273980	5030	5030	5030	5030	0
78	20240423	200900	436273980	5030	5030	5030	5030	0
79	20240423	200800	436273980	5030	5030	5030	5030	0
80	20240423	200700	436273980	5030	5030	5030	5030	0
81	20240423	200600	436273980	5030	5030	5030	5030	0
82	20240423	200500	436273980	5030	5030	5030	5030	0
83	20240423	200400	436273980	5030	5030	5030	5030	0
84	20240423	200300	436273980	5030	5030	5030	5030	0
85	20240423	200200	436273980	5030	5030	5030	5030	0
86	20240423	200100	436273980	5030	5030	5030	5030	0
87	20240423	200000	436273980	5030	5030	5030	5030	0
88	20240423	195900	436273980	5030	5030	5030	5030	0
89	20240423	195800	436273980	5030	5030	5030	5030	0
90	20240423	195700	436273980	5030	5030	5030	5030	0
91	20240423	195600	436273980	5030	5030	5030	5030	0
92	20240423	195500	436273980	5030	5030	5030	5030	1022
93	20240423	195400	436273980	5030	5030	5030	5030	0
94	20240423	195300	436273980	5030	5030	5030	5030	0
95	20240423	195200	436273980	5030	5030	5030	5030	0
96	20240423	195100	436273980	5030	5030	5030	5030	0
97	20240423	195000	436273980	5030	5030	5030	5030	0
98	20240423	194900	436273980	5030	5030	5030	5030	0
99	20240423	194800	436273980	5030	5030	5030	5030	0
100	20240423	194700	436273980	5030	5030	5030	5030	0
101	20240423	194600	436273980	5030	5030	5030	5030	0
102	20240423	194500	436273980	5030	5030	5030	5030	0
103	20240423	194400	436273980	5030	5030	5030	5030	0
104	20240423	194300	436273980	5030	5030	5030	5030	0
105	20240423	194200	436273980	5030	5030	5030	5030	0
106	20240423	194100	436273980	5030	5030	5030	5030	0
107	20240423	194000	436273980	5030	5030	5030	5030	0
108	20240423	193900	436273980	5030	5030	5030	5030	0
109	20240423	193800	436273980	5030	5030	5030	5030	0
110	20240423	193700	436273980	5030	5030	5030	5030	0
111	20240423	193600	436273980	5030	5030	5030	5030	0
112	20240423	193500	436273980	5030	5030	5030	5030	0
113	20240423	193400	436273980	5030	5030	5030	5030	0
114	20240423	193300	436273980	5030	5030	5030	5030	0
115	20240423	193200	436273980	5030	5030	5030	5030	0
116	20240423	193100	436273980	5030	5030	5030	5030	0
117	20240423	193000	436273980	5030	5030	5030	5030	0
118	20240423	192900	436273980	5030	5030	5030	5030	0
119	20240423	192800	436273980	5030	5030	5030	5030	0
120	20240423	192700	436273980	5030	5030	5030	5030	0
121	20240423	192600	436273980	5030	5030	5030	5030	0
122	20240423	192500	436273980	5030	5030	5030	5030	1022
123	20240423	192400	436273980	5030	5030	5030	5030	0
124	20240423	192300	436273980	5030	5030	5030	5030	0
125	20240423	192200	436273980	5030	5030	5030	5030	0
126	20240423	192100	436273980	5030	5030	5030	5030	0
127	20240423	192000	436273980	5030	5030	5030	5030	0
128	20240423	191900	436273980	5030	5030	5030	5030	0
129	20240423	191800	436273980	5030	5030	5030	5030	0
130	20240423	191700	436273980	5030	5030	5030	5030	0
131	20240423	191600	436273980	5030	5030	5030	5030	0
132	20240423	191500	436273980	5030	5030	5030	5030	0
133	20240423	191400	436273980	5030	5030	5030	5030	0
134	20240423	191300	436273980	5030	5030	5030	5030	0
135	20240423	191200	436273980	5030	5030	5030	5030	0
136	20240423	191100	436273980	5030	5030	5030	5030	0
137	20240423	191000	436273980	5030	5030	5030	5030	0
138	20240423	190900	436273980	5030	5030	5030	5030	0
139	20240423	190800	436273980	5030	5030	5030	5030	0
140	20240423	190700	436273980	5030	5030	5030	5030	0
141	20240423	190600	436273980	5030	5030	5030	5030	0
142	20240423	190500	436273980	5030	5030	5030	5030	0
143	20240423	190400	436273980	5030	5030	5030	5030	0
144	20240423	190300	436273980	5030	5030	5030	5030	0
145	20240423	190200	436273980	5030	5030	5030	5030	0
146	20240423	190100	436273980	5030	5030	5030	5030	0
147	20240423	190000	436273980	5030	5030	5030	5030	0
148	20240423	185900	436273980	5030	5030	5030	5030	0
149	20240423	185800	436273980	5030	5030	5030	5030	0
150	20240423	185700	436273980	5030	5030	5030	5030	0
151	20240423	185600	436273980	5030	5030	5030	5030	0
152	20240423	185500	436273980	5030	5030	5030	5030	1022
153	20240423	185400	436273980	5030	5030	5030	5030	0
154	20240423	185300	436273980	5030	5030	5030	5030	0
155	20240423	185200	436273980	5030	5030	5030	5030	0
156	20240423	185100	436273980	5030	5030	5030	5030	0
157	20240423	185000	436273980	5030	5030	5030	5030	0
158	20240423	184900	436273980	5030	5030	5030	5030	0
159	20240423	184800	436273980	5030	5030	5030	5030	0
160	20240423	184700	436273980	5030	5030	5030	5030	0
161	20240423	184600	436273980	5030	5030	5030	5030	0
162	20240423	184500	436273980	5030	5030	5030	5030	0
163	20240423	184400	436273980	5030	5030	5030	5030	0
164	20240423	184300	436273980	5030	5030	5030	5030	0
165	20240423	184200	436273980	5030	5030	5030	5030	0
166	20240423	184100	436273980	5030	5030	5030	5030	0
167	20240423	184000	436273980	5030	5030	5030	5030	0
168	20240423	183900	436273980	5030	5030	5030	5030	0
169	20240423	183800	436273980	5030	5030	5030	5030	0
170	20240423	183700	436273980	5030	5030	5030	5030	0
171	20240423	183600	436273980	5030	5030	5030	5030	0
172	20240423	183500	436273980	5030	5030	5030	5030	0
173	20240423	183400	436273980	5030	5030	5030	5030	0
174	20240423	183300	436273980	5030	5030	5030	5030	0
175	20240423	183200	436273980	5030	5030	5030	5030	0
176	20240423	183100	436273980	5030	5030	5030	5030	0
177	20240423	183000	436273980	5030	5030	5030	5030	0
178	20240423	182900	436273980	5030	5030	5030	5030	0
179	20240423	182800	436273980	5030	5030	5030	5030	0
180	20240423	182700	436273980	5030	5030	5030	5030	0
181	20240423	182600	436273980	5030	5030	5030	5030	0
182	20240423	182500	436273980	5030	5030	5030	5030	1022
183	20240423	182400	436273980	5030	5030	5030	5030	0
184	20240423	182300	436273980	5030	5030	5030	5030	0
185	20240423	182200	436273980	5030	5030	5030	5030	0
186	20240423	182100	436273980	5030	5030	5030	5030	0
187	20240423	182000	436273980	5030	5030	5030	5030	0
188	20240423	181900	436273980	5030	5030	5030	5030	0
189	20240423	181800	436273980	5030	5030	5030	5030	0
190	20240423	181700	436273980	5030	5030	5030	5030	0
191	20240423	181600	436273980	5030	5030	5030	5030	0
192	20240423	181500	436273980	5030	5030	5030	5030	0
193	20240423	181400	436273980	5030	5030	5030	5030	0
194	20240423	181300	436273980	5030	5030	5030	5030	0
195	20240423	181200	436273980	5030	5030	5030	5030	0
196	20240423	181100	436273980	5030	5030	5030	5030	0
197	20240423	181000	436273980	5030	5030	5030	5030	0
198	20240423	180900	436273980	5030	5030	5030	5030	0
199	20240423	180800	436273980	5030	5030	5030	5030	0
200	20240423	180700	436273980	5030	5030	5030	5030	0
201	20240423	180600	436273980	5030	5030	5030	5030	0
202	20240423	180500	436273980	5030	5030	5030	5030	0
203	20240423	180400	436273980	5030	5030	5030	5030	0
204	20240423	180300	436273980	5030	5030	5030	5030	0
205	20240423	180200	436273980	5030	5030	5030	5030	0
206	20240423	180100	436273980	5030	5030	5030	5030	0
207	20240423	180000	436273980	5030	5030	5030	5030	0
208	20240423	175900	436273980	5030	5030	5030	5030	0
209	20240423	175800	436273980	5030	5030	5030	5030	0
210	20240423	175700	436273980	5030	5030	5030	5030	0
211	20240423	175600	436273980	5030	5030	5030	5030	0
212	20240423	175500	436273980	5030	5030	5030	5030	1022
213	20240423	175400	436273980	5030	5030	5030	5030	0
214	20240423	175300	436273980	5030	5030	5030	5030	0
215	20240423	175200	436273980	5030	5030	5030	5030	0
216	20240423	175100	436273980	5030	5030	5030	5030	0
217	20240423	175000	436273980	5030	5030	5030	5030	0
218	20240423	174900	436273980	5030	5030	5030	5030	0
219	20240423	174800	436273980	5030	5030	5030	5030	0
220	20240423	174700	436273980	5030	5030	5030	5030	0
221	20240423	174600	436273980	5030	5030	5030	5030	0
222	20240423	174500	436273980	5030	5030	5030	5030	0
223	20240423	174400	436273980	5030	5030	5030	5030	0
224	20240423	174300	436273980	5030	5030	5030	5030	0
225	20240423	174200	436273980	5030	5030	5030	5030	0
226	20240423	174100	436273980	5030	5030	5030	5030	0
227	20240423	174000	436273980	5030	5030	5030	5030	0
228	20240423	173900	436273980	5030	5030	5030	5030	0
229	20240423	173800	436273980	5030	5030	5030	5030	0
230	20240423	173700	436273980	5030	5030	5030	5030	0
231	20240423	173600	436273980	5030	5030	5030	5030	0
232	20240423	173500	436273980	5030	5030	5030	5030	0
233	20240423	173400	436273980	5030	5030	5030	5030	0
234	20240423	173300	436273980	5030	5030	5030	5030	0
235	20240423	173200	436273980	5030	5030	5030	5030	0
236	20240423	173100	436273980	5030	5030	5030	5030	0
237	20240423	173000	436273980	5030	5030	5030	5030	0
238	20240423	172900	436273980	5030	5030	5030	5030	0
239	20240423	172800	436273980	5030	5030	5030	5030	0
240	20240423	172700	436273980	5030	5030	5030	5030	0
241	20240423	172600	436273980	5030	5030	5030	5030	0
242	20240423	172500	436273980	5030	5030	5030	5030	1022
243	20240423	172400	436273980	5030	5030	5030	5030	0
244	20240423	172300	436273980	5030	5030	5030	5030	0
245	20240423	172200	436273980	5030	5030	5030	5030	0
246	20240423	172100	436273980	5030	5030	5030	5030	0
247	20240423	172000	436273980	5030	5030	5030	5030	0
248	20240423	171900	436273980	5030	5030	5030	5030	0
249	20240423	171800	436273980	5030	5030	5030	5030	0
250	20240423	171700	436273980	5030	5030	5030	5030	0
251	20240423	171600	436273980	5030	5030	5030	5030	0
252	20240423	171500	436273980	5030	5030	5030	5030	0
253	20240423	171400	436273980	5030	5030	5030	5030	0
254	20240423	171300	436273980	5030	5030	5030	5030	0
255	20240423	171200	436273980	5030	5030	5030	5030	0
256	20240423	171100	436273980	5030	5030	5030	5030	0
257	20240423	171000	436273980	5030	5030	5030	5030	0
258	20240423	170900	436273980	5030	5030	5030	5030	0
259	20240423	170800	436273980	5030	5030	5030	5030	0
260	20240423	170700	436273980	5030	5030	5030	5030	0
261	20240423	170600	436273980	5030	5030	5030	5030	0
262	20240423	170500	436273980	5030	5030	5030	5030	0
263	20240423	170400	436273980	5030	5030	5030	5030	0
264	20240423	170300	436273980	5030	5030	5030	5030	0
265	20240423	170200	436273980	5030	5030	5030	5030	0
266	20240423	170100	436273980	5030	5030	5030	5030	0
267	20240423	170000	436273980	5030	5030	5030	5030	0
268	20240423	165900	436273980	5030	5030	5030	5030	0
269	20240423	165800	436273980	5030	5030	5030	5030	0
270	20240423	165700	436273980	5030	5030	5030	5030	0
271	20240423	165600	436273980	5030	5030	5030	5030	0
272	20240423	165500	436273980	5030	5030	5030	5030	1022
273	20240423	165400	436273980	5030	5030	5030	5030	0
274	20240423	165300	436273980	5030	5030	5030	5030	0
275	20240423	165200	436273980	5030	5030	5030	5030	0
276	20240423	165100	436273980	5030	5030	5030	5030	0
277	20240423	165000	436273980	5030	5030	5030	5030	0
278	20240423	164900	436273980	5030	5030	5030	5030	0
279	20240423	164800	436273980	5030	5030	5030	5030	0
280	20240423	164700	436273980	5030	5030	5030	5030	0
281	20240423	164600	436273980	5030	5030	5030	5030	0
282	20240423	164500	436273980	5030	5030	5030	5030	0
283	20240423	164400	436273980	5030	5030	5030	5030	0
284	20240423	164300	436273980	5030	5030	5030	5030	0
285	20240423	164200	436273980	5030	5030	5030	5030	0
286	20240423	164100	436273980	5030	5030	5030	5030	0
287	20240423	164000	436273980	5030	5030	5030	5030	0
288	20240423	163900	436273980	5030	5030	5030	5030	0
289	20240423	163800	436273980	5030	5030	5030	5030	0
290	20240423	163700	436273980	5030	5030	5030	5030	0
291	20240423	163600	436273980	5030	5030	5030	5030	0
292	20240423	163500	436273980	5030	5030	5030	5030	0
293	20240423	163400	436273980	5030	5030	5030	5030	0
294	20240423	163300	436273980	5030	5030	5030	5030	0
295	20240423	163200	436273980	5030	5030	5030	5030	0
296	20240423	163100	436273980	5030	5030	5030	5030	0
297	20240423	163000	436273980	5030	5030	5030	5030	0
298	20240423	162900	436273980	5030	5030	5030	5030	0
299	20240423	162800	436273980	5030	5030	5030	5030	0
300	20240423	162700	436273980	5030	5030	5030	5030	0
301	20240423	162600	436273980	5030	5030	5030	5030	0
302	20240423	162500	436273980	5030	5030	5030	5030	1022
303	20240423	162400	436273980	5030	5030	5030	5030	0
304	20240423	162300	436273980	5030	5030	5030	5030	0
305	20240423	162200	436273980	5030	5030	5030	5030	0
306	20240423	162100	436273980	5030	5030	5030	5030	0
307	20240423	162000	436273980	5030	5030	5030	5030	0
308	20240423	161900	436273980	5030	5030	5030	5030	0
309	20240423	161800	436273980	5030	5030	5030	5030	0
310	20240423	161700	436273980	5030	5030	5030	5030	0
311	20240423	161600	436273980	5030	5030	5030	5030	0
312	20240423	161500	436273980	5030	5030	5030	5030	0
313	20240423	161400	436273980	5030	5030	5030	5030	0
314	20240423	161300	436273980	5030	5030	5030	5030	0
315	20240423	161200	436273980	5030	5030	5030	5030	0
316	20240423	161100	436273980	5030	5030	5030	5030	0
317	20240423	161000	436273980	5030	5030	5030	5030	0
318	20240423	160900	436273980	5030	5030	5030	5030	0
319	20240423	160800	436273980	5030	5030	5030	5030	0
320	20240423	160700	436273980	5030	5030	5030	5030	0
321	20240423	160600	436273980	5030	5030	5030	5030	0
322	20240423	160500	436273980	5030	5030	5030	5030	0
323	20240423	160400	436273980	5030	5030	5030	5030	0
324	20240423	160300	436273980	5030	5030	5030	5030	0
325	20240423	160200	436273980	5030	5030	5030	5030	0
326	20240423	160100	436273980	5030	5030	5030	5030	0
327	20240423	160000	436273980	5030	5030	5030	5030	0
328	20240423	155900	436273980	5030	5030	5030	5030	0
329	20240423	155800	436273980	5030	5030	5030	5030	0
330	20240423	155700	436273980	5030	5030	5030	5030	0
331	20240423	155600	436273980	5030	5030	5030	5030	0
332	20240423	155500	436273980	5030	5030	5030	5030	1022
333	20240423	155400	436273980	5030	5030	5030	5030	0
334	20240423	155300	436273980	5030	5030	5030	5030	0
335	20240423	155200	436273980	5030	5030	5030	5030	0
336	20240423	155100	436273980	5030	5030	5030	5030	0
337	20240423	155000	436273980	5030	5030	5030	5030	0
338	20240423	154900	436273980	5030	5030	5030	5030	0
339	20240423	154800	436273980	5030	5030	5030	5030	0
340	20240423	154700	436273980	5030	5030	5030	5030	0
341	20240423	154600	436273980	5030	5030	5030	5030	0
342	20240423	154500	436273980	5030	5030	5030	5030	0
343	20240423	154400	436273980	5030	5030	5030	5030	0
344	20240423	154300	436273980	5030	5030	5030	5030	0
345	20240423	154200	436273980	5030	5030	5030	5030	0
346	20240423	154100	436273980	5030	5030	5030	5030	0
347	20240423	154000	436273980	5030	5030	5030	5030	0
348	20240423	153900	436273980	5030	5030	5030	5030	0
349	20240423	153800	436273980	5030	5030	5030	5030	0
350	20240423	153700	436273980	5030	5030	5030	5030	0
351	20240423	153600	436273980	5030	5030	5030	5030	0
352	20240423	153500	436273980	5030	5030	5030	5030	0
353	20240423	153400	436273980	5030	5030	5030	5030	0
354	20240423	153300	436273980	5030	5030	5030	5030	0
355	20240423	153200	436273980	5030	5030	5030	5030	0
356	20240423	153100	436273980	5030	5030	5030	5030	0
357	20240423	153000	436273980	5030	5030	5030	5030	1022
358	20240423	152900	431133320	5030	5030	5030	5030	0
359	20240423	152800	431133320	5030	5030	5030	5030	0
360	20240423	152700	431133320	5030	5030	5030	5030	0
361	20240423	152600	431133320	5030	5030	5030	5030	0
362	20240423	152500	431133320	5030	5030	5030	5030	0
363	20240423	152400	431133320	5030	5030	5030	5030	0
364	20240423	152300	431133320	5030	5030	5030	5030	0
365	20240423	152200	431133320	5030	5030	5030	5030	0
366	20240423	152100	431133320	5030	5030	5030	5030	0
367	20240423	152000	431133320	5030	5030	5030	5030	0
368	20240423	151900	431133320	5030	5030	5040	5030	202
369	20240423	151800	430117250	5030	5050	5050	5030	246
370	20240423	151700	428879810	5050	5050	5050	5050	0
371	20240423	151600	428879810	5050	5030	5050	5030	813
372	20240423	151500	424781160	5040	5040	5040	5040	25
373	20240423	151400	424655160	5040	5040	5040	5040	0
374	20240423	151300	424655160	5040	5040	5040	5040	120
375	20240423	151200	424050360	5050	5040	5050	5040	1001
376	20240423	151100	419005310	5050	5050	5050	5050	0
377	20240423	151000	419005310	5050	5050	5050	5050	0
378	20240423	150900	419005310	5050	5050	5050	5050	0
379	20240423	150800	419005310	5050	5050	5050	5050	1
380	20240423	150700	419000260	5030	5030	5030	5030	316
381	20240423	150600	417410780	5030	5030	5030	5030	1570
382	20240423	150500	409513680	5030	5040	5040	5030	11
383	20240423	150400	409458320	5030	5040	5040	5030	3093
384	20240423	150300	393900520	5040	5040	5040	5040	0
385	20240423	150200	393900520	5040	5040	5040	5040	57
386	20240423	150100	393613240	5040	5030	5040	5030	33
387	20240423	150000	393447240	5030	5030	5030	5030	84
388	20240423	145900	393024720	5040	5030	5040	5030	69
389	20240423	145800	392677640	5040	5040	5040	5040	10
390	20240423	145700	392627240	5040	5040	5040	5040	100
391	20240423	145600	392123240	5040	5040	5040	5040	33
392	20240423	145500	391956920	5050	5050	5050	5050	0
393	20240423	145400	391956920	5050	5050	5050	5050	0
394	20240423	145300	391956920	5050	5050	5050	5050	1
395	20240423	145200	391951870	5040	5040	5040	5040	0
396	20240423	145100	391951870	5040	5040	5040	5040	320
397	20240423	145000	390339070	5040	5040	5040	5040	210
398	20240423	144900	389280670	5040	5030	5040	5030	51
399	20240423	144800	389024130	5040	5040	5040	5040	43
400	20240423	144700	388807410	5040	5040	5040	5040	42
401	20240423	144600	388595730	5030	5040	5040	5030	7
402	20240423	144500	388560460	5040	5040	5050	5040	162
403	20240423	144400	387743970	5050	5050	5050	5050	0
404	20240423	144300	387743970	5050	5050	5050	5050	0
405	20240423	144200	387743970	5050	5050	5050	5050	0
406	20240423	144100	387743970	5050	5050	5050	5050	1
407	20240423	144000	387738920	5030	5030	5030	5030	0
408	20240423	143900	387738920	5030	5040	5040	5030	231
409	20240423	143800	386575990	5040	5050	5050	5040	366
410	20240423	143700	384730340	5040	5040	5040	5040	2775
411	20240423	143600	370744340	5050	5050	5050	5050	0
412	20240423	143500	370744340	5050	5050	5050	5050	0
413	20240423	143400	370744340	5050	5040	5050	5040	301
414	20240423	143300	369227290	5040	5040	5040	5040	300
415	20240423	143200	367715290	5040	5040	5040	5040	250
416	20240423	143100	366455290	5040	5040	5040	5040	40
417	20240423	143000	366253690	5040	5040	5040	5040	100
418	20240423	142900	365749690	5050	5050	5050	5050	1
419	20240423	142800	365744640	5050	5050	5050	5050	1
420	20240423	142700	365739590	5040	5040	5040	5040	21
421	20240423	142600	365633750	5050	5050	5050	5050	2
422	20240423	142500	365623650	5050	5050	5050	5050	0
423	20240423	142400	365623650	5050	5050	5050	5050	0
424	20240423	142300	365623650	5050	5050	5050	5050	0
425	20240423	142200	365623650	5050	5050	5050	5050	0
426	20240423	142100	365623650	5050	5050	5050	5050	100
427	20240423	142000	365118650	5050	5050	5050	5050	1
428	20240423	141900	365113600	5040	5040	5040	5040	0
429	20240423	141800	365113600	5040	5040	5040	5040	14
430	20240423	141700	365043040	5050	5050	5050	5050	0
431	20240423	141600	365043040	5050	5050	5050	5050	0
432	20240423	141500	365043040	5050	5040	5050	5040	700
433	20240423	141400	361510040	5050	5050	5050	5050	0
434	20240423	141300	361510040	5050	5050	5050	5050	0
435	20240423	141200	361510040	5050	5050	5050	5050	2
436	20240423	141100	361499940	5040	5040	5040	5040	3000
437	20240423	141000	346379940	5050	5050	5050	5050	2
438	20240423	140900	346369840	5050	5040	5050	5040	975
439	20240423	140800	341455830	5040	5040	5040	5040	117
440	20240423	140700	340866150	5040	5040	5040	5040	2
441	20240423	140600	340856070	5050	5050	5050	5050	0
442	20240423	140500	340856070	5050	5050	5050	5050	0
443	20240423	140400	340856070	5050	5050	5050	5050	0
444	20240423	140300	340856070	5050	5050	5050	5050	20
445	20240423	140200	340755070	5050	5050	5050	5050	0
446	20240423	140100	340755070	5050	5050	5050	5050	0
447	20240423	140000	340755070	5050	5050	5050	5050	1
448	20240423	135900	340750020	5040	5040	5040	5040	5
449	20240423	135800	340724820	5050	5050	5050	5050	0
450	20240423	135700	340724820	5050	5050	5050	5050	0
451	20240423	135600	340724820	5050	5050	5050	5050	0
452	20240423	135500	340724820	5050	5050	5050	5050	0
453	20240423	135400	340724820	5050	5050	5050	5050	219
454	20240423	135300	339618870	5060	5060	5060	5060	44
455	20240423	135200	339396230	5050	5050	5050	5050	1
456	20240423	135100	339391180	5060	5060	5060	5060	0
457	20240423	135000	339391180	5060	5060	5060	5060	0
458	20240423	134900	339391180	5060	5060	5060	5060	72
459	20240423	134800	339026860	5060	5060	5060	5060	0
460	20240423	134700	339026860	5060	5050	5060	5040	716
461	20240423	134600	335418010	5050	5050	5050	5050	350
462	20240423	134500	333650510	5050	5050	5050	5050	0
463	20240423	134400	333650510	5050	5050	5050	5050	10
464	20240423	134300	333600010	5050	5050	5050	5050	785
465	20240423	134200	329635760	5050	5040	5050	5040	133
466	20240423	134100	328965430	5040	5040	5040	5040	0
467	20240423	134000	328965430	5040	5040	5040	5040	10
468	20240423	133900	328915030	5040	5040	5040	5040	20
469	20240423	133800	328814230	5050	5050	5050	5050	0
470	20240423	133700	328814230	5050	5050	5050	5050	0
471	20240423	133600	328814230	5050	5050	5050	5050	0
472	20240423	133500	328814230	5050	5050	5050	5050	0
473	20240423	133400	328814230	5050	5050	5050	5050	8
474	20240423	133300	328773830	5060	5050	5060	5040	241
475	20240423	133200	327558850	5050	5050	5050	5050	0
476	20240423	133100	327558850	5050	5050	5060	5050	651
477	20240423	133000	324271290	5060	5060	5060	5060	0
478	20240423	132900	324271290	5060	5060	5060	5060	0
479	20240423	132800	324271290	5060	5060	5060	5060	0
480	20240423	132700	324271290	5060	5060	5060	5060	0
481	20240423	132600	324271290	5060	5060	5060	5060	0
482	20240423	132500	324271290	5060	5060	5060	5060	0
483	20240423	132400	324271290	5060	5060	5060	5060	0
484	20240423	132300	324271290	5060	5060	5060	5060	0
485	20240423	132200	324271290	5060	5060	5060	5060	0
486	20240423	132100	324271290	5060	5060	5060	5060	0
487	20240423	132000	324271290	5060	5060	5060	5060	0
488	20240423	131900	324271290	5060	5060	5060	5060	0
489	20240423	131800	324271290	5060	5060	5060	5060	1
490	20240423	131700	324266230	5050	5050	5050	5050	500
491	20240423	131600	321741230	5050	5050	5050	5050	200
492	20240423	131500	320731230	5040	5050	5050	5040	212
493	20240423	131400	319660640	5050	5050	5050	5050	0
494	20240423	131300	319660640	5050	5050	5050	5050	0
495	20240423	131200	319660640	5050	5050	5050	5050	0
496	20240423	131100	319660640	5050	5050	5050	5050	0
497	20240423	131000	319660640	5050	5050	5050	5050	53
498	20240423	130900	319392990	5050	5050	5050	5050	100
499	20240423	130800	318887990	5040	5040	5040	5040	0
500	20240423	130700	318887990	5040	5040	5040	5040	280
501	20240423	130600	317476790	5050	5040	5050	5040	1399
502	20240423	130500	310425820	5050	5050	5050	5050	0
503	20240423	130400	310425820	5050	5050	5050	5050	0
504	20240423	130300	310425820	5050	5050	5050	5050	0
505	20240423	130200	310425820	5050	5050	5050	5050	0
506	20240423	130100	310425820	5050	5050	5050	5050	0
507	20240423	130000	310425820	5050	5050	5050	5050	0
508	20240423	125900	310425820	5050	5050	5050	5050	0
509	20240423	125800	310425820	5050	5050	5050	5050	797
510	20240423	125700	306400970	5050	5050	5050	5050	0
511	20240423	125600	306400970	5050	5050	5050	5050	0
512	20240423	125500	306400970	5050	5050	5050	5050	0
513	20240423	125400	306400970	5050	5060	5060	5050	1097
514	20240423	125300	300858120	5060	5060	5060	5060	300
515	20240423	125200	299340120	5070	5070	5070	5070	0
516	20240423	125100	299340120	5070	5070	5070	5070	100
517	20240423	125000	298833120	5070	5070	5070	5070	0
518	20240423	124900	298833120	5070	5070	5070	5070	0
519	20240423	124800	298833120	5070	5070	5070	5070	0
520	20240423	124700	298833120	5070	5070	5070	5070	0
521	20240423	124600	298833120	5070	5050	5070	5050	36
522	20240423	124500	298651300	5050	5050	5050	5050	0
523	20240423	124400	298651300	5050	5050	5050	5050	100
524	20240423	124300	298146300	5050	5050	5050	5050	66
525	20240423	124200	297813000	5050	5050	5050	5050	0
526	20240423	124100	297813000	5050	5050	5050	5050	0
527	20240423	124000	297813000	5050	5050	5050	5050	160
528	20240423	123900	297005000	5050	5050	5050	5050	69
529	20240423	123800	296656550	5050	5050	5050	5050	0
530	20240423	123700	296656550	5050	5050	5050	5050	0
531	20240423	123600	296656550	5050	5050	5050	5050	1746
532	20240423	123500	287839250	5070	5070	5070	5070	0
533	20240423	123400	287839250	5070	5070	5070	5070	0
534	20240423	123300	287839250	5070	5070	5070	5070	0
535	20240423	123200	287839250	5070	5070	5070	5070	0
536	20240423	123100	287839250	5070	5070	5070	5070	0
537	20240423	123000	287839250	5070	5070	5070	5070	3
538	20240423	122900	287824040	5070	5070	5070	5070	0
539	20240423	122800	287824040	5070	5070	5070	5070	0
540	20240423	122700	287824040	5070	5070	5070	5070	2
541	20240423	122600	287813900	5070	5070	5070	5070	0
542	20240423	122500	287813900	5070	5070	5070	5070	0
543	20240423	122400	287813900	5070	5070	5070	5070	10
544	20240423	122300	287763200	5070	5070	5070	5070	1
545	20240423	122200	287758130	5050	5060	5060	5050	113
546	20240423	122100	287186560	5070	5070	5070	5070	0
547	20240423	122000	287186560	5070	5070	5070	5070	0
548	20240423	121900	287186560	5070	5060	5070	5060	14
549	20240423	121800	287115710	5070	5070	5070	5070	0
550	20240423	121700	287115710	5070	5070	5070	5070	1179
551	20240423	121600	281138180	5080	5080	5080	5080	19
552	20240423	121500	281041660	5060	5060	5060	5060	296
553	20240423	121400	279543900	5070	5070	5070	5070	22
554	20240423	121300	279432360	5080	5080	5080	5080	0
555	20240423	121200	279432360	5080	5080	5080	5080	0
556	20240423	121100	279432360	5080	5080	5080	5080	125
557	20240423	121000	278797360	5080	5080	5080	5080	0
558	20240423	120900	278797360	5080	5080	5080	5080	0
559	20240423	120800	278797360	5080	5080	5080	5080	10
560	20240423	120700	278746560	5080	5060	5080	5060	513
561	20240423	120600	276150760	5080	5080	5080	5080	0
562	20240423	120500	276150760	5080	5080	5080	5080	200
563	20240423	120400	275134760	5080	5080	5080	5080	0
564	20240423	120300	275134760	5080	5080	5080	5080	1
565	20240423	120200	275129680	5070	5070	5070	5070	117
566	20240423	120100	274536490	5080	5080	5080	5080	0
567	20240423	120000	274536490	5080	5080	5080	5080	0
568	20240423	115900	274536490	5080	5080	5080	5080	0
569	20240423	115800	274536490	5080	5080	5080	5080	0
570	20240423	115700	274536490	5080	5080	5080	5080	1
571	20240423	115600	274531410	5060	5060	5060	5060	0
572	20240423	115500	274531410	5060	5060	5060	5060	3184
573	20240423	115400	258420370	5060	5080	5080	5060	259
574	20240423	115300	257109650	5080	5080	5080	5080	0
575	20240423	115200	257109650	5080	5080	5080	5080	0
576	20240423	115100	257109650	5080	5080	5080	5080	0
577	20240423	115000	257109650	5080	5080	5080	5080	0
578	20240423	114900	257109650	5080	5080	5080	5080	0
579	20240423	114800	257109650	5080	5080	5080	5080	0
580	20240423	114700	257109650	5080	5080	5080	5080	4
581	20240423	114600	257089330	5090	5090	5090	5090	0
582	20240423	114500	257089330	5090	5090	5090	5090	0
583	20240423	114400	257089330	5090	5090	5090	5090	0
584	20240423	114300	257089330	5090	5090	5090	5090	1
585	20240423	114200	257084240	5060	5060	5060	5060	0
586	20240423	114100	257084240	5060	5080	5080	5060	150
587	20240423	114000	256323720	5060	5060	5060	5060	0
588	20240423	113900	256323720	5060	5060	5060	5060	0
589	20240423	113800	256323720	5060	5070	5070	5060	1935
590	20240423	113700	246527940	5070	5070	5070	5070	0
591	20240423	113600	246527940	5070	5070	5070	5070	22
592	20240423	113500	246416400	5080	5080	5080	5080	2
593	20240423	113400	246406240	5070	5070	5070	5070	0
594	20240423	113300	246406240	5070	5070	5070	5070	0
595	20240423	113200	246406240	5070	5070	5070	5070	187
596	20240423	113100	245458150	5070	5070	5070	5070	140
597	20240423	113000	244748350	5080	5080	5080	5080	0
598	20240423	112900	244748350	5080	5080	5080	5080	0
599	20240423	112800	244748350	5080	5080	5080	5080	0
600	20240423	112700	244748350	5080	5080	5080	5080	65
601	20240423	112600	244418150	5090	5090	5090	5090	1
602	20240423	112500	244413060	5090	5090	5090	5090	0
603	20240423	112400	244413060	5090	5090	5090	5090	0
604	20240423	112300	244413060	5090	5090	5090	5090	0
605	20240423	112200	244413060	5090	5090	5090	5090	0
606	20240423	112100	244413060	5090	5090	5090	5090	100
607	20240423	112000	243904060	5090	5090	5090	5090	0
608	20240423	111900	243904060	5090	5090	5090	5090	22
609	20240423	111800	243792080	5090	5090	5090	5090	2
610	20240423	111700	243781900	5070	5070	5070	5070	20
611	20240423	111600	243680500	5090	5090	5090	5090	0
612	20240423	111500	243680500	5090	5090	5090	5090	0
613	20240423	111400	243680500	5090	5090	5090	5090	0
614	20240423	111300	243680500	5090	5090	5090	5090	0
615	20240423	111200	243680500	5090	5090	5090	5090	0
616	20240423	111100	243680500	5090	5090	5090	5090	0
617	20240423	111000	243680500	5090	5070	5090	5070	82
618	20240423	110900	243264740	5090	5090	5090	5090	98
619	20240423	110800	242765920	5090	5090	5090	5090	0
620	20240423	110700	242765920	5090	5070	5090	5070	21
621	20240423	110600	242659430	5090	5090	5090	5090	1
622	20240423	110500	242654340	5090	5090	5090	5090	0
623	20240423	110400	242654340	5090	5070	5090	5070	111
624	20240423	110300	242091550	5070	5070	5070	5070	535
625	20240423	110200	239379100	5090	5090	5090	5090	0
626	20240423	110100	239379100	5090	5090	5090	5090	0
627	20240423	110000	239379100	5090	5090	5090	5090	0
628	20240423	105900	239379100	5090	5090	5090	5090	0
629	20240423	105800	239379100	5090	5090	5090	5090	1
630	20240423	105700	239374010	5070	5070	5070	5070	0
631	20240423	105600	239374010	5070	5070	5070	5070	0
632	20240423	105500	239374010	5070	5070	5070	5070	459
633	20240423	105400	237046880	5070	5070	5070	5070	0
634	20240423	105300	237046880	5070	5070	5070	5070	599
635	20240423	105200	234009950	5080	5080	5080	5080	0
636	20240423	105100	234009950	5080	5090	5090	5080	550
637	20240423	105000	231213950	5090	5090	5090	5090	1
638	20240423	104900	231208860	5070	5070	5070	5070	4
639	20240423	104800	231188580	5070	5090	5090	5070	12
640	20240423	104700	231127720	5090	5090	5090	5090	1
641	20240423	104600	231122630	5090	5090	5090	5090	11
642	20240423	104500	231066640	5090	5090	5090	5090	1002
643	20240423	104400	225966460	5080	5080	5080	5080	596
644	20240423	104300	222938780	5080	5080	5080	5080	0
645	20240423	104200	222938780	5080	5080	5080	5080	0
646	20240423	104100	222938780	5080	5080	5080	5080	113
647	20240423	104000	222364740	5090	5090	5090	5090	796
648	20240423	103900	218313100	5090	5090	5090	5090	4
649	20240423	103800	218292740	5100	5110	5110	5090	1282
650	20240423	103700	211754050	5110	5150	5150	5110	1550
651	20240423	103600	203833510	5120	5150	5150	5120	76
652	20240423	103500	203444130	5140	5140	5140	5140	1
653	20240423	103400	203438990	5150	5150	5150	5150	0
654	20240423	103300	203438990	5150	5150	5150	5150	0
655	20240423	103200	203438990	5150	5150	5150	5150	0
656	20240423	103100	203438990	5150	5150	5150	5150	0
657	20240423	103000	203438990	5150	5150	5150	5150	0
658	20240423	102900	203438990	5150	5150	5150	5150	0
659	20240423	102800	203438990	5150	5150	5150	5150	0
660	20240423	102700	203438990	5150	5120	5150	5120	307
661	20240423	102600	201867120	5150	5150	5150	5150	5
662	20240423	102500	201841370	5150	5150	5150	5150	0
663	20240423	102400	201841370	5150	5150	5150	5150	0
664	20240423	102300	201841370	5150	5150	5150	5150	20
665	20240423	102200	201738370	5160	5160	5160	5160	0
666	20240423	102100	201738370	5160	5160	5160	5160	1
667	20240423	102000	201733210	5150	5150	5150	5150	0
668	20240423	101900	201733210	5150	5150	5150	5150	300
669	20240423	101800	200188210	5150	5150	5150	5150	1
670	20240423	101700	200183060	5120	5160	5160	5120	60
671	20240423	101600	199875060	5150	5150	5150	5150	0
672	20240423	101500	199875060	5150	5150	5150	5150	2
673	20240423	101400	199864760	5160	5160	5160	5160	200
674	20240423	101300	198832760	5150	5150	5150	5150	250
675	20240423	101200	197545260	5160	5120	5160	5120	22
676	20240423	101100	197432580	5160	5160	5160	5140	2463
677	20240423	101000	184768560	5160	5160	5160	5160	0
678	20240423	100900	184768560	5160	5160	5160	5160	0
679	20240423	100800	184768560	5160	5160	5160	5160	0
680	20240423	100700	184768560	5160	5160	5160	5160	112
681	20240423	100600	184190640	5160	5160	5160	5160	0
682	20240423	100500	184190640	5160	5160	5160	5160	0
683	20240423	100400	184190640	5160	5140	5160	5140	1000
684	20240423	100300	179042240	5120	5120	5120	5120	795
685	20240423	100200	174971840	5150	5150	5150	5150	0
686	20240423	100100	174971840	5150	5150	5150	5150	0
687	20240423	100000	174971840	5150	5150	5150	5150	106
688	20240423	095900	174425940	5160	5160	5160	5160	0
689	20240423	095800	174425940	5160	5160	5160	5160	39
690	20240423	095700	174224700	5160	5160	5160	5160	25
691	20240423	095600	174095700	5160	5130	5160	5130	323
692	20240423	095500	172432670	5130	5130	5130	5130	600
693	20240423	095400	169354670	5130	5130	5130	5130	6
694	20240423	095300	169323890	5130	5130	5130	5130	0
695	20240423	095200	169323890	5130	5130	5130	5130	2
696	20240423	095100	169313630	5110	5110	5110	5110	21
697	20240423	095000	169206320	5130	5130	5130	5130	0
698	20240423	094900	169206320	5130	5130	5130	5130	0
699	20240423	094800	169206320	5130	5130	5130	5130	0
700	20240423	094700	169206320	5130	5130	5130	5130	80
701	20240423	094600	168795920	5130	5130	5130	5130	1
702	20240423	094500	168790790	5110	5130	5130	5110	210
703	20240423	094400	167716890	5150	5150	5150	5150	0
704	20240423	094300	167716890	5150	5150	5150	5150	0
705	20240423	094200	167716890	5150	5150	5150	5150	0
706	20240423	094100	167716890	5150	5150	5150	5150	0
707	20240423	094000	167716890	5150	5150	5150	5150	0
708	20240423	093900	167716890	5150	5150	5150	5150	0
709	20240423	093800	167716890	5150	5150	5150	5150	0
710	20240423	093700	167716890	5150	5150	5150	5150	0
711	20240423	093600	167716890	5150	5150	5150	5150	0
712	20240423	093500	167716890	5150	5130	5150	5130	1002
713	20240423	093400	162576610	5140	5140	5140	5140	40
714	20240423	093300	162371010	5130	5150	5150	5130	842
715	20240423	093200	158051510	5170	5170	5170	5170	0
716	20240423	093100	158051510	5170	5170	5170	5170	45
717	20240423	093000	157818860	5170	5170	5170	5170	0
718	20240423	092900	157818860	5170	5140	5170	5140	9956
719	20240423	092800	106540800	5130	5130	5130	5130	1
720	20240423	092700	106535670	5140	5140	5140	5140	1
721	20240423	092600	106530530	5130	5130	5130	5130	974
722	20240423	092500	101533910	5130	5130	5130	5130	100
723	20240423	092400	101020910	5140	5140	5140	5140	0
724	20240423	092300	101020910	5140	5140	5140	5140	0
725	20240423	092200	101020910	5140	5140	5140	5140	0
726	20240423	092100	101020910	5140	5100	5140	5100	10281
727	20240423	092000	48348660	5080	5080	5080	5080	0
728	20240423	091900	48348660	5080	5100	5100	5080	301
729	20240423	091800	46819540	5100	5090	5100	5090	251
730	20240423	091700	45541940	5090	5110	5110	5090	51
731	20240423	091600	45282330	5110	5110	5110	5110	0
732	20240423	091500	45282330	5110	5110	5110	5110	0
733	20240423	091400	45282330	5110	5110	5110	5110	1
734	20240423	091300	45277220	5100	5100	5100	5100	1
735	20240423	091200	45272120	5100	5100	5100	5100	88
736	20240423	091100	44823320	5100	5100	5100	5100	291
737	20240423	091000	43339220	5110	5110	5110	5110	429
738	20240423	090900	41147030	5110	5120	5120	5110	93
739	20240423	090800	40671590	5120	5120	5120	5120	904
740	20240423	090700	36043110	5120	5120	5120	5110	1468
741	20240423	090600	28527950	5120	5120	5120	5120	100
742	20240423	090500	28015950	5120	5110	5120	5110	146
743	20240423	090400	27269790	5100	5100	5100	5090	2702
744	20240423	090300	13496190	5100	5090	5100	5090	482
745	20240423	090200	11039110	5090	5090	5090	5090	263
746	20240423	090100	9700440	5090	5070	5090	5070	464
747	20240423	090000	7343230	5070	5050	5070	5050	1454