KissMeData/382480/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	212500	158648375	2830	2830	2830	2830	5992
3	20240423	212400	158648375	2830	2830	2830	2830	0
4	20240423	212300	158648375	2830	2830	2830	2830	0
5	20240423	212200	158648375	2830	2830	2830	2830	0
6	20240423	212100	158648375	2830	2830	2830	2830	0
7	20240423	212000	158648375	2830	2830	2830	2830	0
8	20240423	211900	158648375	2830	2830	2830	2830	0
9	20240423	211800	158648375	2830	2830	2830	2830	0
10	20240423	211700	158648375	2830	2830	2830	2830	0
11	20240423	211600	158648375	2830	2830	2830	2830	0
12	20240423	211500	158648375	2830	2830	2830	2830	0
13	20240423	211400	158648375	2830	2830	2830	2830	0
14	20240423	211300	158648375	2830	2830	2830	2830	0
15	20240423	211200	158648375	2830	2830	2830	2830	0
16	20240423	211100	158648375	2830	2830	2830	2830	0
17	20240423	211000	158648375	2830	2830	2830	2830	0
18	20240423	210900	158648375	2830	2830	2830	2830	0
19	20240423	210800	158648375	2830	2830	2830	2830	0
20	20240423	210700	158648375	2830	2830	2830	2830	0
21	20240423	210600	158648375	2830	2830	2830	2830	0
22	20240423	210500	158648375	2830	2830	2830	2830	0
23	20240423	210400	158648375	2830	2830	2830	2830	0
24	20240423	210300	158648375	2830	2830	2830	2830	0
25	20240423	210200	158648375	2830	2830	2830	2830	0
26	20240423	210100	158648375	2830	2830	2830	2830	0
27	20240423	210000	158648375	2830	2830	2830	2830	0
28	20240423	205900	158648375	2830	2830	2830	2830	0
29	20240423	205800	158648375	2830	2830	2830	2830	0
30	20240423	205700	158648375	2830	2830	2830	2830	0
31	20240423	205600	158648375	2830	2830	2830	2830	0
32	20240423	205500	158648375	2830	2830	2830	2830	5992
33	20240423	205400	158648375	2830	2830	2830	2830	0
34	20240423	205300	158648375	2830	2830	2830	2830	0
35	20240423	205200	158648375	2830	2830	2830	2830	0
36	20240423	205100	158648375	2830	2830	2830	2830	0
37	20240423	205000	158648375	2830	2830	2830	2830	0
38	20240423	204900	158648375	2830	2830	2830	2830	0
39	20240423	204800	158648375	2830	2830	2830	2830	0
40	20240423	204700	158648375	2830	2830	2830	2830	0
41	20240423	204600	158648375	2830	2830	2830	2830	0
42	20240423	204500	158648375	2830	2830	2830	2830	0
43	20240423	204400	158648375	2830	2830	2830	2830	0
44	20240423	204300	158648375	2830	2830	2830	2830	0
45	20240423	204200	158648375	2830	2830	2830	2830	0
46	20240423	204100	158648375	2830	2830	2830	2830	0
47	20240423	204000	158648375	2830	2830	2830	2830	0
48	20240423	203900	158648375	2830	2830	2830	2830	0
49	20240423	203800	158648375	2830	2830	2830	2830	0
50	20240423	203700	158648375	2830	2830	2830	2830	0
51	20240423	203600	158648375	2830	2830	2830	2830	0
52	20240423	203500	158648375	2830	2830	2830	2830	0
53	20240423	203400	158648375	2830	2830	2830	2830	0
54	20240423	203300	158648375	2830	2830	2830	2830	0
55	20240423	203200	158648375	2830	2830	2830	2830	0
56	20240423	203100	158648375	2830	2830	2830	2830	0
57	20240423	203000	158648375	2830	2830	2830	2830	0
58	20240423	202900	158648375	2830	2830	2830	2830	0
59	20240423	202800	158648375	2830	2830	2830	2830	0
60	20240423	202700	158648375	2830	2830	2830	2830	0
61	20240423	202600	158648375	2830	2830	2830	2830	0
62	20240423	202500	158648375	2830	2830	2830	2830	5992
63	20240423	202400	158648375	2830	2830	2830	2830	0
64	20240423	202300	158648375	2830	2830	2830	2830	0
65	20240423	202200	158648375	2830	2830	2830	2830	0
66	20240423	202100	158648375	2830	2830	2830	2830	0
67	20240423	202000	158648375	2830	2830	2830	2830	0
68	20240423	201900	158648375	2830	2830	2830	2830	0
69	20240423	201800	158648375	2830	2830	2830	2830	0
70	20240423	201700	158648375	2830	2830	2830	2830	0
71	20240423	201600	158648375	2830	2830	2830	2830	0
72	20240423	201500	158648375	2830	2830	2830	2830	0
73	20240423	201400	158648375	2830	2830	2830	2830	0
74	20240423	201300	158648375	2830	2830	2830	2830	0
75	20240423	201200	158648375	2830	2830	2830	2830	0
76	20240423	201100	158648375	2830	2830	2830	2830	0
77	20240423	201000	158648375	2830	2830	2830	2830	0
78	20240423	200900	158648375	2830	2830	2830	2830	0
79	20240423	200800	158648375	2830	2830	2830	2830	0
80	20240423	200700	158648375	2830	2830	2830	2830	0
81	20240423	200600	158648375	2830	2830	2830	2830	0
82	20240423	200500	158648375	2830	2830	2830	2830	0
83	20240423	200400	158648375	2830	2830	2830	2830	0
84	20240423	200300	158648375	2830	2830	2830	2830	0
85	20240423	200200	158648375	2830	2830	2830	2830	0
86	20240423	200100	158648375	2830	2830	2830	2830	0
87	20240423	200000	158648375	2830	2830	2830	2830	0
88	20240423	195900	158648375	2830	2830	2830	2830	0
89	20240423	195800	158648375	2830	2830	2830	2830	0
90	20240423	195700	158648375	2830	2830	2830	2830	0
91	20240423	195600	158648375	2830	2830	2830	2830	0
92	20240423	195500	158648375	2830	2830	2830	2830	5992
93	20240423	195400	158648375	2830	2830	2830	2830	0
94	20240423	195300	158648375	2830	2830	2830	2830	0
95	20240423	195200	158648375	2830	2830	2830	2830	0
96	20240423	195100	158648375	2830	2830	2830	2830	0
97	20240423	195000	158648375	2830	2830	2830	2830	0
98	20240423	194900	158648375	2830	2830	2830	2830	0
99	20240423	194800	158648375	2830	2830	2830	2830	0
100	20240423	194700	158648375	2830	2830	2830	2830	0
101	20240423	194600	158648375	2830	2830	2830	2830	0
102	20240423	194500	158648375	2830	2830	2830	2830	0
103	20240423	194400	158648375	2830	2830	2830	2830	0
104	20240423	194300	158648375	2830	2830	2830	2830	0
105	20240423	194200	158648375	2830	2830	2830	2830	0
106	20240423	194100	158648375	2830	2830	2830	2830	0
107	20240423	194000	158648375	2830	2830	2830	2830	0
108	20240423	193900	158648375	2830	2830	2830	2830	0
109	20240423	193800	158648375	2830	2830	2830	2830	0
110	20240423	193700	158648375	2830	2830	2830	2830	0
111	20240423	193600	158648375	2830	2830	2830	2830	0
112	20240423	193500	158648375	2830	2830	2830	2830	0
113	20240423	193400	158648375	2830	2830	2830	2830	0
114	20240423	193300	158648375	2830	2830	2830	2830	0
115	20240423	193200	158648375	2830	2830	2830	2830	0
116	20240423	193100	158648375	2830	2830	2830	2830	0
117	20240423	193000	158648375	2830	2830	2830	2830	0
118	20240423	192900	158648375	2830	2830	2830	2830	0
119	20240423	192800	158648375	2830	2830	2830	2830	0
120	20240423	192700	158648375	2830	2830	2830	2830	0
121	20240423	192600	158648375	2830	2830	2830	2830	0
122	20240423	192500	158648375	2830	2830	2830	2830	5992
123	20240423	192400	158648375	2830	2830	2830	2830	0
124	20240423	192300	158648375	2830	2830	2830	2830	0
125	20240423	192200	158648375	2830	2830	2830	2830	0
126	20240423	192100	158648375	2830	2830	2830	2830	0
127	20240423	192000	158648375	2830	2830	2830	2830	0
128	20240423	191900	158648375	2830	2830	2830	2830	0
129	20240423	191800	158648375	2830	2830	2830	2830	0
130	20240423	191700	158648375	2830	2830	2830	2830	0
131	20240423	191600	158648375	2830	2830	2830	2830	0
132	20240423	191500	158648375	2830	2830	2830	2830	0
133	20240423	191400	158648375	2830	2830	2830	2830	0
134	20240423	191300	158648375	2830	2830	2830	2830	0
135	20240423	191200	158648375	2830	2830	2830	2830	0
136	20240423	191100	158648375	2830	2830	2830	2830	0
137	20240423	191000	158648375	2830	2830	2830	2830	0
138	20240423	190900	158648375	2830	2830	2830	2830	0
139	20240423	190800	158648375	2830	2830	2830	2830	0
140	20240423	190700	158648375	2830	2830	2830	2830	0
141	20240423	190600	158648375	2830	2830	2830	2830	0
142	20240423	190500	158648375	2830	2830	2830	2830	0
143	20240423	190400	158648375	2830	2830	2830	2830	0
144	20240423	190300	158648375	2830	2830	2830	2830	0
145	20240423	190200	158648375	2830	2830	2830	2830	0
146	20240423	190100	158648375	2830	2830	2830	2830	0
147	20240423	190000	158648375	2830	2830	2830	2830	0
148	20240423	185900	158648375	2830	2830	2830	2830	0
149	20240423	185800	158648375	2830	2830	2830	2830	0
150	20240423	185700	158648375	2830	2830	2830	2830	0
151	20240423	185600	158648375	2830	2830	2830	2830	0
152	20240423	185500	158648375	2830	2830	2830	2830	5992
153	20240423	185400	158648375	2830	2830	2830	2830	0
154	20240423	185300	158648375	2830	2830	2830	2830	0
155	20240423	185200	158648375	2830	2830	2830	2830	0
156	20240423	185100	158648375	2830	2830	2830	2830	0
157	20240423	185000	158648375	2830	2830	2830	2830	0
158	20240423	184900	158648375	2830	2830	2830	2830	0
159	20240423	184800	158648375	2830	2830	2830	2830	0
160	20240423	184700	158648375	2830	2830	2830	2830	0
161	20240423	184600	158648375	2830	2830	2830	2830	0
162	20240423	184500	158648375	2830	2830	2830	2830	0
163	20240423	184400	158648375	2830	2830	2830	2830	0
164	20240423	184300	158648375	2830	2830	2830	2830	0
165	20240423	184200	158648375	2830	2830	2830	2830	0
166	20240423	184100	158648375	2830	2830	2830	2830	0
167	20240423	184000	158648375	2830	2830	2830	2830	0
168	20240423	183900	158648375	2830	2830	2830	2830	0
169	20240423	183800	158648375	2830	2830	2830	2830	0
170	20240423	183700	158648375	2830	2830	2830	2830	0
171	20240423	183600	158648375	2830	2830	2830	2830	0
172	20240423	183500	158648375	2830	2830	2830	2830	0
173	20240423	183400	158648375	2830	2830	2830	2830	0
174	20240423	183300	158648375	2830	2830	2830	2830	0
175	20240423	183200	158648375	2830	2830	2830	2830	0
176	20240423	183100	158648375	2830	2830	2830	2830	0
177	20240423	183000	158648375	2830	2830	2830	2830	0
178	20240423	182900	158648375	2830	2830	2830	2830	0
179	20240423	182800	158648375	2830	2830	2830	2830	0
180	20240423	182700	158648375	2830	2830	2830	2830	0
181	20240423	182600	158648375	2830	2830	2830	2830	0
182	20240423	182500	158648375	2830	2830	2830	2830	5992
183	20240423	182400	158648375	2830	2830	2830	2830	0
184	20240423	182300	158648375	2830	2830	2830	2830	0
185	20240423	182200	158648375	2830	2830	2830	2830	0
186	20240423	182100	158648375	2830	2830	2830	2830	0
187	20240423	182000	158648375	2830	2830	2830	2830	0
188	20240423	181900	158648375	2830	2830	2830	2830	0
189	20240423	181800	158648375	2830	2830	2830	2830	0
190	20240423	181700	158648375	2830	2830	2830	2830	0
191	20240423	181600	158648375	2830	2830	2830	2830	0
192	20240423	181500	158648375	2830	2830	2830	2830	0
193	20240423	181400	158648375	2830	2830	2830	2830	0
194	20240423	181300	158648375	2830	2830	2830	2830	0
195	20240423	181200	158648375	2830	2830	2830	2830	0
196	20240423	181100	158648375	2830	2830	2830	2830	0
197	20240423	181000	158648375	2830	2830	2830	2830	0
198	20240423	180900	158648375	2830	2830	2830	2830	0
199	20240423	180800	158648375	2830	2830	2830	2830	0
200	20240423	180700	158648375	2830	2830	2830	2830	0
201	20240423	180600	158648375	2830	2830	2830	2830	0
202	20240423	180500	158648375	2830	2830	2830	2830	0
203	20240423	180400	158648375	2830	2830	2830	2830	0
204	20240423	180300	158648375	2830	2830	2830	2830	0
205	20240423	180200	158648375	2830	2830	2830	2830	0
206	20240423	180100	158648375	2830	2830	2830	2830	0
207	20240423	180000	158648375	2830	2830	2830	2830	0
208	20240423	175900	158648375	2830	2830	2830	2830	0
209	20240423	175800	158648375	2830	2830	2830	2830	0
210	20240423	175700	158648375	2830	2830	2830	2830	0
211	20240423	175600	158648375	2830	2830	2830	2830	0
212	20240423	175500	158648375	2830	2830	2830	2830	5992
213	20240423	175400	158648375	2830	2830	2830	2830	0
214	20240423	175300	158648375	2830	2830	2830	2830	0
215	20240423	175200	158648375	2830	2830	2830	2830	0
216	20240423	175100	158648375	2830	2830	2830	2830	0
217	20240423	175000	158648375	2830	2830	2830	2830	0
218	20240423	174900	158648375	2830	2830	2830	2830	0
219	20240423	174800	158648375	2830	2830	2830	2830	0
220	20240423	174700	158648375	2830	2830	2830	2830	0
221	20240423	174600	158648375	2830	2830	2830	2830	0
222	20240423	174500	158648375	2830	2830	2830	2830	0
223	20240423	174400	158648375	2830	2830	2830	2830	0
224	20240423	174300	158648375	2830	2830	2830	2830	0
225	20240423	174200	158648375	2830	2830	2830	2830	0
226	20240423	174100	158648375	2830	2830	2830	2830	0
227	20240423	174000	158648375	2830	2830	2830	2830	0
228	20240423	173900	158648375	2830	2830	2830	2830	0
229	20240423	173800	158648375	2830	2830	2830	2830	0
230	20240423	173700	158648375	2830	2830	2830	2830	0
231	20240423	173600	158648375	2830	2830	2830	2830	0
232	20240423	173500	158648375	2830	2830	2830	2830	0
233	20240423	173400	158648375	2830	2830	2830	2830	0
234	20240423	173300	158648375	2830	2830	2830	2830	0
235	20240423	173200	158648375	2830	2830	2830	2830	0
236	20240423	173100	158648375	2830	2830	2830	2830	0
237	20240423	173000	158648375	2830	2830	2830	2830	0
238	20240423	172900	158648375	2830	2830	2830	2830	0
239	20240423	172800	158648375	2830	2830	2830	2830	0
240	20240423	172700	158648375	2830	2830	2830	2830	0
241	20240423	172600	158648375	2830	2830	2830	2830	0
242	20240423	172500	158648375	2830	2830	2830	2830	5992
243	20240423	172400	158648375	2830	2830	2830	2830	0
244	20240423	172300	158648375	2830	2830	2830	2830	0
245	20240423	172200	158648375	2830	2830	2830	2830	0
246	20240423	172100	158648375	2830	2830	2830	2830	0
247	20240423	172000	158648375	2830	2830	2830	2830	0
248	20240423	171900	158648375	2830	2830	2830	2830	0
249	20240423	171800	158648375	2830	2830	2830	2830	0
250	20240423	171700	158648375	2830	2830	2830	2830	0
251	20240423	171600	158648375	2830	2830	2830	2830	0
252	20240423	171500	158648375	2830	2830	2830	2830	0
253	20240423	171400	158648375	2830	2830	2830	2830	0
254	20240423	171300	158648375	2830	2830	2830	2830	0
255	20240423	171200	158648375	2830	2830	2830	2830	0
256	20240423	171100	158648375	2830	2830	2830	2830	0
257	20240423	171000	158648375	2830	2830	2830	2830	0
258	20240423	170900	158648375	2830	2830	2830	2830	0
259	20240423	170800	158648375	2830	2830	2830	2830	0
260	20240423	170700	158648375	2830	2830	2830	2830	0
261	20240423	170600	158648375	2830	2830	2830	2830	0
262	20240423	170500	158648375	2830	2830	2830	2830	0
263	20240423	170400	158648375	2830	2830	2830	2830	0
264	20240423	170300	158648375	2830	2830	2830	2830	0
265	20240423	170200	158648375	2830	2830	2830	2830	0
266	20240423	170100	158648375	2830	2830	2830	2830	0
267	20240423	170000	158648375	2830	2830	2830	2830	0
268	20240423	165900	158648375	2830	2830	2830	2830	0
269	20240423	165800	158648375	2830	2830	2830	2830	0
270	20240423	165700	158648375	2830	2830	2830	2830	0
271	20240423	165600	158648375	2830	2830	2830	2830	0
272	20240423	165500	158648375	2830	2830	2830	2830	5992
273	20240423	165400	158648375	2830	2830	2830	2830	0
274	20240423	165300	158648375	2830	2830	2830	2830	0
275	20240423	165200	158648375	2830	2830	2830	2830	0
276	20240423	165100	158648375	2830	2830	2830	2830	0
277	20240423	165000	158648375	2830	2830	2830	2830	0
278	20240423	164900	158648375	2830	2830	2830	2830	0
279	20240423	164800	158648375	2830	2830	2830	2830	0
280	20240423	164700	158648375	2830	2830	2830	2830	0
281	20240423	164600	158648375	2830	2830	2830	2830	0
282	20240423	164500	158648375	2830	2830	2830	2830	0
283	20240423	164400	158648375	2830	2830	2830	2830	0
284	20240423	164300	158648375	2830	2830	2830	2830	0
285	20240423	164200	158648375	2830	2830	2830	2830	0
286	20240423	164100	158648375	2830	2830	2830	2830	0
287	20240423	164000	158648375	2830	2830	2830	2830	0
288	20240423	163900	158648375	2830	2830	2830	2830	0
289	20240423	163800	158648375	2830	2830	2830	2830	0
290	20240423	163700	158648375	2830	2830	2830	2830	0
291	20240423	163600	158648375	2830	2830	2830	2830	0
292	20240423	163500	158648375	2830	2830	2830	2830	0
293	20240423	163400	158648375	2830	2830	2830	2830	0
294	20240423	163300	158648375	2830	2830	2830	2830	0
295	20240423	163200	158648375	2830	2830	2830	2830	0
296	20240423	163100	158648375	2830	2830	2830	2830	0
297	20240423	163000	158648375	2830	2830	2830	2830	0
298	20240423	162900	158648375	2830	2830	2830	2830	0
299	20240423	162800	158648375	2830	2830	2830	2830	0
300	20240423	162700	158648375	2830	2830	2830	2830	0
301	20240423	162600	158648375	2830	2830	2830	2830	0
302	20240423	162500	158648375	2830	2830	2830	2830	5992
303	20240423	162400	158648375	2830	2830	2830	2830	0
304	20240423	162300	158648375	2830	2830	2830	2830	0
305	20240423	162200	158648375	2830	2830	2830	2830	0
306	20240423	162100	158648375	2830	2830	2830	2830	0
307	20240423	162000	158648375	2830	2830	2830	2830	0
308	20240423	161900	158648375	2830	2830	2830	2830	0
309	20240423	161800	158648375	2830	2830	2830	2830	0
310	20240423	161700	158648375	2830	2830	2830	2830	0
311	20240423	161600	158648375	2830	2830	2830	2830	0
312	20240423	161500	158648375	2830	2830	2830	2830	0
313	20240423	161400	158648375	2830	2830	2830	2830	0
314	20240423	161300	158648375	2830	2830	2830	2830	0
315	20240423	161200	158648375	2830	2830	2830	2830	0
316	20240423	161100	158648375	2830	2830	2830	2830	0
317	20240423	161000	158648375	2830	2830	2830	2830	0
318	20240423	160900	158648375	2830	2830	2830	2830	0
319	20240423	160800	158648375	2830	2830	2830	2830	0
320	20240423	160700	158648375	2830	2830	2830	2830	0
321	20240423	160600	158648375	2830	2830	2830	2830	0
322	20240423	160500	158648375	2830	2830	2830	2830	0
323	20240423	160400	158648375	2830	2830	2830	2830	0
324	20240423	160300	158648375	2830	2830	2830	2830	0
325	20240423	160200	158648375	2830	2830	2830	2830	0
326	20240423	160100	158648375	2830	2830	2830	2830	0
327	20240423	160000	158648375	2830	2830	2830	2830	0
328	20240423	155900	158648375	2830	2830	2830	2830	0
329	20240423	155800	158648375	2830	2830	2830	2830	0
330	20240423	155700	158648375	2830	2830	2830	2830	0
331	20240423	155600	158648375	2830	2830	2830	2830	0
332	20240423	155500	158648375	2830	2830	2830	2830	5992
333	20240423	155400	158648375	2830	2830	2830	2830	0
334	20240423	155300	158648375	2830	2830	2830	2830	0
335	20240423	155200	158648375	2830	2830	2830	2830	0
336	20240423	155100	158648375	2830	2830	2830	2830	0
337	20240423	155000	158648375	2830	2830	2830	2830	0
338	20240423	154900	158648375	2830	2830	2830	2830	0
339	20240423	154800	158648375	2830	2830	2830	2830	0
340	20240423	154700	158648375	2830	2830	2830	2830	0
341	20240423	154600	158648375	2830	2830	2830	2830	0
342	20240423	154500	158648375	2830	2830	2830	2830	0
343	20240423	154400	158648375	2830	2830	2830	2830	0
344	20240423	154300	158648375	2830	2830	2830	2830	0
345	20240423	154200	158648375	2830	2830	2830	2830	0
346	20240423	154100	158648375	2830	2830	2830	2830	0
347	20240423	154000	158648375	2830	2830	2830	2830	0
348	20240423	153900	158648375	2830	2830	2830	2830	0
349	20240423	153800	158648375	2830	2830	2830	2830	0
350	20240423	153700	158648375	2830	2830	2830	2830	0
351	20240423	153600	158648375	2830	2830	2830	2830	0
352	20240423	153500	158648375	2830	2830	2830	2830	0
353	20240423	153400	158648375	2830	2830	2830	2830	0
354	20240423	153300	158648375	2830	2830	2830	2830	0
355	20240423	153200	158648375	2830	2830	2830	2830	0
356	20240423	153100	158648375	2830	2830	2830	2830	0
357	20240423	153000	158648375	2830	2830	2830	2830	5992
358	20240423	152900	141691015	2850	2850	2850	2850	0
359	20240423	152800	141691015	2850	2850	2850	2850	0
360	20240423	152700	141691015	2850	2850	2850	2850	0
361	20240423	152600	141691015	2850	2850	2850	2850	0
362	20240423	152500	141691015	2850	2850	2850	2850	0
363	20240423	152400	141691015	2850	2850	2850	2850	0
364	20240423	152300	141691015	2850	2850	2850	2850	0
365	20240423	152200	141691015	2850	2850	2850	2850	0
366	20240423	152100	141691015	2850	2850	2850	2850	0
367	20240423	152000	141691015	2850	2850	2850	2850	0
368	20240423	151900	141691015	2850	2835	2850	2835	2912
369	20240423	151800	133426060	2835	2835	2835	2835	136
370	20240423	151700	133040500	2835	2835	2835	2835	0
371	20240423	151600	133040500	2835	2835	2835	2835	439
372	20240423	151500	131795935	2835	2835	2835	2835	0
373	20240423	151400	131795935	2835	2835	2835	2835	0
374	20240423	151300	131795935	2835	2835	2835	2835	0
375	20240423	151200	131795935	2835	2835	2840	2835	488
376	20240423	151100	130410695	2835	2835	2835	2835	0
377	20240423	151000	130410695	2835	2835	2835	2835	437
378	20240423	150900	129171800	2840	2840	2840	2840	411
379	20240423	150800	128004560	2840	2840	2840	2840	110
380	20240423	150700	127692160	2840	2840	2840	2840	110
381	20240423	150600	127379760	2850	2850	2850	2850	0
382	20240423	150500	127379760	2850	2850	2850	2850	1
383	20240423	150400	127376910	2835	2840	2840	2835	605
384	20240423	150300	125661370	2850	2850	2850	2835	30
385	20240423	150200	125576260	2835	2835	2835	2835	740
386	20240423	150100	123478360	2840	2840	2840	2840	50
387	20240423	150000	123336360	2835	2835	2835	2835	25
388	20240423	145900	123265485	2850	2850	2850	2850	0
389	20240423	145800	123265485	2850	2840	2850	2840	419
390	20240423	145700	122075515	2840	2845	2845	2840	1582
391	20240423	145600	117582115	2850	2850	2850	2850	0
392	20240423	145500	117582115	2850	2850	2850	2850	1
393	20240423	145400	117579265	2845	2845	2845	2845	200
394	20240423	145300	117010265	2850	2850	2850	2850	10
395	20240423	145200	116981765	2850	2850	2850	2850	0
396	20240423	145100	116981765	2850	2850	2850	2850	300
397	20240423	145000	116126765	2850	2850	2850	2850	0
398	20240423	144900	116126765	2850	2850	2850	2850	0
399	20240423	144800	116126765	2850	2850	2850	2850	0
400	20240423	144700	116126765	2850	2850	2850	2850	300
401	20240423	144600	115271765	2850	2850	2850	2850	2
402	20240423	144500	115266065	2850	2850	2850	2850	5
403	20240423	144400	115251815	2855	2855	2855	2855	0
404	20240423	144300	115251815	2855	2850	2855	2850	176
405	20240423	144200	114749825	2845	2850	2850	2845	110
406	20240423	144100	114436825	2850	2850	2850	2850	19
407	20240423	144000	114382675	2855	2855	2855	2855	0
408	20240423	143900	114382675	2855	2855	2855	2855	5
409	20240423	143800	114368400	2850	2850	2850	2850	100
410	20240423	143700	114083400	2850	2850	2850	2850	0
411	20240423	143600	114083400	2850	2845	2850	2845	1881
412	20240423	143500	108725420	2840	2840	2840	2840	22
413	20240423	143400	108662940	2835	2835	2835	2830	1778
414	20240423	143300	103623310	2835	2835	2835	2835	100
415	20240423	143200	103339810	2835	2835	2835	2835	4
416	20240423	143100	103328470	2835	2835	2835	2835	8
417	20240423	143000	103305790	2830	2830	2830	2830	0
418	20240423	142900	103305790	2830	2830	2830	2830	0
419	20240423	142800	103305790	2830	2830	2830	2830	0
420	20240423	142700	103305790	2830	2830	2830	2830	0
421	20240423	142600	103305790	2830	2830	2830	2830	0
422	20240423	142500	103305790	2830	2830	2830	2830	0
423	20240423	142400	103305790	2830	2830	2830	2830	0
424	20240423	142300	103305790	2830	2830	2830	2830	0
425	20240423	142200	103305790	2830	2830	2830	2830	0
426	20240423	142100	103305790	2830	2830	2830	2830	0
427	20240423	142000	103305790	2830	2830	2830	2830	2000
428	20240423	141900	97645790	2835	2835	2835	2835	1
429	20240423	141800	97642955	2830	2830	2830	2830	150
430	20240423	141700	97218455	2830	2830	2830	2830	0
431	20240423	141600	97218455	2830	2830	2830	2830	0
432	20240423	141500	97218455	2830	2830	2830	2830	0
433	20240423	141400	97218455	2830	2830	2830	2830	1000
434	20240423	141300	94388455	2835	2835	2835	2835	0
435	20240423	141200	94388455	2835	2835	2835	2835	444
436	20240423	141100	93129715	2840	2840	2840	2835	6
437	20240423	141000	93112685	2835	2835	2835	2835	54
438	20240423	140900	92959595	2840	2840	2840	2840	0
439	20240423	140800	92959595	2840	2840	2840	2840	100
440	20240423	140700	92675595	2840	2840	2840	2840	143
441	20240423	140600	92269475	2840	2840	2840	2840	99
442	20240423	140500	91988315	2840	2840	2840	2840	0
443	20240423	140400	91988315	2840	2840	2840	2840	0
444	20240423	140300	91988315	2840	2840	2840	2840	0
445	20240423	140200	91988315	2840	2840	2840	2840	1
446	20240423	140100	91985475	2840	2840	2840	2840	0
447	20240423	140000	91985475	2840	2840	2840	2840	0
448	20240423	135900	91985475	2840	2840	2840	2840	0
449	20240423	135800	91985475	2840	2840	2840	2840	0
450	20240423	135700	91985475	2840	2840	2840	2840	0
451	20240423	135600	91985475	2840	2840	2840	2840	150
452	20240423	135500	91559475	2845	2845	2845	2845	0
453	20240423	135400	91559475	2845	2845	2845	2845	0
454	20240423	135300	91559475	2845	2845	2845	2845	0
455	20240423	135200	91559475	2845	2845	2845	2845	0
456	20240423	135100	91559475	2845	2840	2845	2840	6
457	20240423	135000	91542430	2840	2840	2840	2840	0
458	20240423	134900	91542430	2840	2840	2840	2840	0
459	20240423	134800	91542430	2840	2840	2840	2840	0
460	20240423	134700	91542430	2840	2840	2840	2840	428
461	20240423	134600	90326910	2840	2840	2840	2840	0
462	20240423	134500	90326910	2840	2840	2840	2840	700
463	20240423	134400	88338910	2845	2845	2845	2845	27
464	20240423	134300	88262095	2850	2850	2850	2850	0
465	20240423	134200	88262095	2850	2850	2850	2850	0
466	20240423	134100	88262095	2850	2850	2850	2850	8
467	20240423	134000	88239295	2845	2845	2845	2845	0
468	20240423	133900	88239295	2845	2845	2845	2845	20
469	20240423	133800	88182395	2845	2845	2845	2845	7
470	20240423	133700	88162480	2845	2845	2845	2845	50
471	20240423	133600	88020230	2845	2845	2845	2845	200
472	20240423	133500	87451230	2845	2845	2845	2845	0
473	20240423	133400	87451230	2845	2845	2845	2845	0
474	20240423	133300	87451230	2845	2845	2845	2845	50
475	20240423	133200	87308980	2845	2845	2845	2845	0
476	20240423	133100	87308980	2845	2845	2845	2845	0
477	20240423	133000	87308980	2845	2845	2845	2845	0
478	20240423	132900	87308980	2845	2845	2845	2845	175
479	20240423	132800	86811105	2845	2845	2845	2845	0
480	20240423	132700	86811105	2845	2845	2845	2845	0
481	20240423	132600	86811105	2845	2845	2845	2845	0
482	20240423	132500	86811105	2845	2845	2845	2845	0
483	20240423	132400	86811105	2845	2845	2845	2845	0
484	20240423	132300	86811105	2845	2845	2845	2845	0
485	20240423	132200	86811105	2845	2845	2845	2845	101
486	20240423	132100	86523760	2845	2845	2845	2845	0
487	20240423	132000	86523760	2845	2845	2845	2845	0
488	20240423	131900	86523760	2845	2845	2845	2845	1
489	20240423	131800	86520915	2845	2840	2845	2840	160
490	20240423	131700	86066215	2845	2845	2845	2845	0
491	20240423	131600	86066215	2845	2845	2845	2845	1
492	20240423	131500	86063370	2840	2840	2840	2840	0
493	20240423	131400	86063370	2840	2840	2840	2840	131
494	20240423	131300	85691330	2840	2840	2840	2840	0
495	20240423	131200	85691330	2840	2840	2840	2840	11
496	20240423	131100	85660090	2840	2840	2840	2840	179
497	20240423	131000	85151730	2840	2840	2840	2840	0
498	20240423	130900	85151730	2840	2840	2840	2840	0
499	20240423	130800	85151730	2840	2840	2840	2840	0
500	20240423	130700	85151730	2840	2840	2840	2840	0
501	20240423	130600	85151730	2840	2845	2845	2840	65
502	20240423	130500	84967055	2845	2845	2845	2845	0
503	20240423	130400	84967055	2845	2845	2845	2845	10
504	20240423	130300	84938605	2845	2845	2845	2845	0
505	20240423	130200	84938605	2845	2845	2845	2845	0
506	20240423	130100	84938605	2845	2845	2845	2845	0
507	20240423	130000	84938605	2845	2845	2845	2845	50
508	20240423	125900	84796355	2845	2845	2845	2845	10
509	20240423	125800	84767905	2845	2840	2845	2840	8
510	20240423	125700	84745175	2840	2840	2840	2840	0
511	20240423	125600	84745175	2840	2840	2840	2840	0
512	20240423	125500	84745175	2840	2840	2840	2840	0
513	20240423	125400	84745175	2840	2840	2840	2840	0
514	20240423	125300	84745175	2840	2840	2840	2840	0
515	20240423	125200	84745175	2840	2840	2840	2840	100
516	20240423	125100	84461175	2845	2845	2845	2845	35
517	20240423	125000	84361600	2845	2845	2845	2845	20
518	20240423	124900	84304700	2845	2845	2845	2845	0
519	20240423	124800	84304700	2845	2845	2845	2845	400
520	20240423	124700	83166700	2845	2845	2845	2845	0
521	20240423	124600	83166700	2845	2845	2845	2845	1
522	20240423	124500	83163855	2845	2845	2845	2845	0
523	20240423	124400	83163855	2845	2840	2845	2840	11
524	20240423	124300	83132580	2840	2840	2840	2840	30
525	20240423	124200	83047380	2830	2830	2830	2830	0
526	20240423	124100	83047380	2830	2830	2830	2830	0
527	20240423	124000	83047380	2830	2830	2830	2830	0
528	20240423	123900	83047380	2830	2830	2830	2830	6
529	20240423	123800	83030400	2840	2840	2840	2840	0
530	20240423	123700	83030400	2840	2840	2840	2840	10
531	20240423	123600	83002000	2840	2840	2840	2840	0
532	20240423	123500	83002000	2840	2840	2840	2840	0
533	20240423	123400	83002000	2840	2840	2840	2840	0
534	20240423	123300	83002000	2840	2840	2840	2840	0
535	20240423	123200	83002000	2840	2840	2840	2840	0
536	20240423	123100	83002000	2840	2840	2840	2840	65
537	20240423	123000	82817400	2840	2835	2840	2835	402
538	20240423	122900	81677110	2835	2835	2835	2835	0
539	20240423	122800	81677110	2835	2835	2835	2835	1
540	20240423	122700	81674275	2835	2835	2835	2835	0
541	20240423	122600	81674275	2835	2835	2835	2835	2
542	20240423	122500	81668605	2830	2830	2830	2830	0
543	20240423	122400	81668605	2830	2830	2830	2830	0
544	20240423	122300	81668605	2830	2830	2830	2830	0
545	20240423	122200	81668605	2830	2830	2830	2830	93
546	20240423	122100	81405415	2825	2825	2825	2825	0
547	20240423	122000	81405415	2825	2825	2825	2825	50
548	20240423	121900	81264165	2830	2830	2830	2830	0
549	20240423	121800	81264165	2830	2830	2830	2830	0
550	20240423	121700	81264165	2830	2830	2830	2830	10
551	20240423	121600	81235865	2830	2830	2830	2830	10
552	20240423	121500	81207565	2830	2830	2830	2830	0
553	20240423	121400	81207565	2830	2830	2830	2830	100
554	20240423	121300	80924565	2830	2830	2830	2830	1
555	20240423	121200	80921735	2825	2825	2825	2825	675
556	20240423	121100	79014860	2825	2825	2825	2825	0
557	20240423	121000	79014860	2825	2825	2825	2825	0
558	20240423	120900	79014860	2825	2825	2825	2825	0
559	20240423	120800	79014860	2825	2825	2825	2825	0
560	20240423	120700	79014860	2825	2825	2825	2825	164
561	20240423	120600	78551560	2825	2825	2825	2825	0
562	20240423	120500	78551560	2825	2825	2825	2825	10
563	20240423	120400	78523310	2825	2825	2825	2825	100
564	20240423	120300	78240810	2830	2830	2830	2830	209
565	20240423	120200	77649340	2835	2835	2835	2835	20
566	20240423	120100	77592640	2830	2830	2830	2830	0
567	20240423	120000	77592640	2830	2830	2830	2830	0
568	20240423	115900	77592640	2830	2830	2830	2830	50
569	20240423	115800	77451140	2830	2830	2830	2830	0
570	20240423	115700	77451140	2830	2830	2830	2830	0
571	20240423	115600	77451140	2830	2830	2830	2830	0
572	20240423	115500	77451140	2830	2830	2830	2830	0
573	20240423	115400	77451140	2830	2835	2835	2830	90
574	20240423	115300	77196010	2835	2835	2835	2835	300
575	20240423	115200	76345510	2835	2835	2835	2835	110
576	20240423	115100	76033660	2835	2835	2835	2835	0
577	20240423	115000	76033660	2835	2830	2835	2830	40
578	20240423	114900	75920335	2825	2825	2825	2825	449
579	20240423	114800	74651910	2840	2840	2840	2840	0
580	20240423	114700	74651910	2840	2840	2840	2840	322
581	20240423	114600	73737430	2840	2840	2840	2840	0
582	20240423	114500	73737430	2840	2840	2840	2840	0
583	20240423	114400	73737430	2840	2840	2840	2840	0
584	20240423	114300	73737430	2840	2840	2840	2840	0
585	20240423	114200	73737430	2840	2840	2840	2840	8
586	20240423	114100	73714710	2840	2830	2840	2830	1015
587	20240423	114000	70832250	2825	2825	2825	2825	121
588	20240423	113900	70490425	2825	2830	2830	2825	1491
589	20240423	113800	66277850	2830	2830	2830	2830	0
590	20240423	113700	66277850	2830	2830	2830	2830	0
591	20240423	113600	66277850	2830	2830	2830	2830	0
592	20240423	113500	66277850	2830	2830	2830	2830	133
593	20240423	113400	65901460	2830	2830	2830	2830	0
594	20240423	113300	65901460	2830	2830	2830	2830	129
595	20240423	113200	65536390	2830	2830	2830	2830	2
596	20240423	113100	65530730	2830	2830	2830	2830	159
597	20240423	113000	65080760	2835	2835	2835	2835	0
598	20240423	112900	65080760	2835	2835	2835	2835	0
599	20240423	112800	65080760	2835	2835	2835	2835	0
600	20240423	112700	65080760	2835	2835	2835	2835	0
601	20240423	112600	65080760	2835	2835	2835	2835	443
602	20240423	112500	63824855	2840	2840	2840	2840	0
603	20240423	112400	63824855	2840	2840	2840	2840	7
604	20240423	112300	63804975	2840	2840	2840	2840	1
605	20240423	112200	63802135	2835	2835	2835	2835	0
606	20240423	112100	63802135	2835	2835	2835	2835	0
607	20240423	112000	63802135	2835	2835	2835	2835	0
608	20240423	111900	63802135	2835	2835	2835	2835	248
609	20240423	111800	63099055	2835	2835	2835	2835	0
610	20240423	111700	63099055	2835	2835	2835	2835	77
611	20240423	111600	62880760	2835	2835	2835	2835	1
612	20240423	111500	62877925	2825	2825	2825	2825	0
613	20240423	111400	62877925	2825	2830	2830	2825	281
614	20240423	111300	62084070	2835	2835	2835	2835	0
615	20240423	111200	62084070	2835	2835	2835	2835	0
616	20240423	111100	62084070	2835	2835	2835	2835	0
617	20240423	111000	62084070	2835	2835	2835	2835	62
618	20240423	110900	61908300	2835	2835	2835	2835	1
619	20240423	110800	61905465	2825	2825	2825	2825	26
620	20240423	110700	61832015	2825	2825	2825	2825	0
621	20240423	110600	61832015	2825	2825	2825	2825	0
622	20240423	110500	61832015	2825	2830	2830	2825	1610
623	20240423	110400	57280715	2830	2830	2830	2830	0
624	20240423	110300	57280715	2830	2835	2835	2830	2262
625	20240423	110200	50879165	2835	2835	2835	2835	31
626	20240423	110100	50791280	2835	2835	2835	2835	0
627	20240423	110000	50791280	2835	2845	2845	2835	2
628	20240423	105900	50785600	2835	2835	2835	2835	0
629	20240423	105800	50785600	2835	2835	2835	2835	0
630	20240423	105700	50785600	2835	2835	2835	2835	0
631	20240423	105600	50785600	2835	2835	2835	2835	0
632	20240423	105500	50785600	2835	2835	2835	2835	26
633	20240423	105400	50711890	2835	2835	2835	2835	0
634	20240423	105300	50711890	2835	2835	2835	2835	0
635	20240423	105200	50711890	2835	2835	2835	2835	0
636	20240423	105100	50711890	2835	2840	2845	2835	234
637	20240423	105000	50048440	2840	2840	2840	2840	35
638	20240423	104900	49949040	2835	2835	2835	2835	0
639	20240423	104800	49949040	2835	2835	2835	2835	2
640	20240423	104700	49943370	2840	2835	2845	2835	507
641	20240423	104600	48503515	2835	2835	2835	2835	6
642	20240423	104500	48486505	2845	2845	2845	2845	0
643	20240423	104400	48486505	2845	2845	2845	2840	278
644	20240423	104300	47696970	2850	2850	2850	2850	0
645	20240423	104200	47696970	2850	2850	2850	2850	0
646	20240423	104100	47696970	2850	2850	2850	2850	0
647	20240423	104000	47696970	2850	2850	2850	2850	20
648	20240423	103900	47639970	2850	2850	2850	2850	0
649	20240423	103800	47639970	2850	2850	2850	2850	1
650	20240423	103700	47637120	2840	2840	2840	2840	0
651	20240423	103600	47637120	2840	2840	2840	2840	0
652	20240423	103500	47637120	2840	2840	2840	2840	0
653	20240423	103400	47637120	2840	2840	2840	2840	0
654	20240423	103300	47637120	2840	2840	2840	2840	0
655	20240423	103200	47637120	2840	2840	2840	2840	0
656	20240423	103100	47637120	2840	2840	2840	2840	115
657	20240423	103000	47310520	2840	2840	2840	2840	0
658	20240423	102900	47310520	2840	2840	2840	2840	0
659	20240423	102800	47310520	2840	2840	2840	2840	0
660	20240423	102700	47310520	2840	2840	2840	2840	1901
661	20240423	102600	41911680	2850	2850	2850	2850	0
662	20240423	102500	41911680	2850	2850	2850	2850	74
663	20240423	102400	41700780	2855	2855	2855	2855	0
664	20240423	102300	41700780	2855	2855	2855	2855	0
665	20240423	102200	41700780	2855	2855	2855	2855	17
666	20240423	102100	41652245	2855	2855	2855	2855	45
667	20240423	102000	41523770	2840	2840	2840	2840	10
668	20240423	101900	41495370	2840	2840	2840	2840	0
669	20240423	101800	41495370	2840	2840	2840	2840	0
670	20240423	101700	41495370	2840	2845	2845	2840	1483
671	20240423	101600	37277365	2845	2845	2845	2845	0
672	20240423	101500	37277365	2845	2845	2845	2845	0
673	20240423	101400	37277365	2845	2855	2855	2845	415
674	20240423	101300	36096670	2855	2855	2855	2855	2
675	20240423	101200	36090960	2855	2855	2855	2855	1
676	20240423	101100	36088105	2845	2855	2855	2845	104
677	20240423	101000	35791225	2855	2850	2855	2850	261
678	20240423	100900	35046075	2850	2845	2850	2845	116
679	20240423	100800	34715965	2845	2845	2845	2845	0
680	20240423	100700	34715965	2845	2845	2845	2845	9
681	20240423	100600	34690360	2845	2845	2845	2845	0
682	20240423	100500	34690360	2845	2850	2850	2845	1042
683	20240423	100400	31725800	2850	2850	2850	2850	20
684	20240423	100300	31668800	2850	2850	2850	2850	3
685	20240423	100200	31660250	2845	2845	2845	2845	3
686	20240423	100100	31651715	2845	2850	2850	2845	28
687	20240423	100000	31572030	2845	2845	2845	2845	0
688	20240423	095900	31572030	2845	2845	2845	2845	32
689	20240423	095800	31480990	2850	2850	2850	2850	104
690	20240423	095700	31184590	2850	2850	2850	2850	3
691	20240423	095600	31176040	2850	2850	2850	2850	1
692	20240423	095500	31173190	2850	2850	2850	2850	50
693	20240423	095400	31030690	2850	2850	2850	2850	50
694	20240423	095300	30888190	2850	2835	2850	2835	70
695	20240423	095200	30689710	2835	2840	2850	2830	1128
696	20240423	095100	27493110	2835	2835	2835	2835	0
697	20240423	095000	27493110	2835	2840	2840	2835	612
698	20240423	094900	25757530	2835	2835	2835	2835	0
699	20240423	094800	25757530	2835	2835	2835	2835	0
700	20240423	094700	25757530	2835	2835	2835	2835	0
701	20240423	094600	25757530	2835	2835	2835	2835	1
702	20240423	094500	25754695	2835	2835	2835	2835	29
703	20240423	094400	25672480	2835	2835	2835	2835	6
704	20240423	094300	25655470	2835	2835	2835	2835	31
705	20240423	094200	25567585	2835	2830	2835	2830	46
706	20240423	094100	25437375	2830	2835	2835	2830	107
707	20240423	094000	25134330	2830	2830	2830	2830	500
708	20240423	093900	23719330	2830	2830	2830	2830	0
709	20240423	093800	23719330	2830	2830	2830	2830	0
710	20240423	093700	23719330	2830	2830	2830	2830	784
711	20240423	093600	21500610	2835	2835	2835	2835	203
712	20240423	093500	20925105	2835	2840	2840	2835	1501
713	20240423	093400	16665665	2840	2840	2840	2840	0
714	20240423	093300	16665665	2840	2850	2850	2840	463
715	20240423	093200	15350340	2845	2850	2850	2845	501
716	20240423	093100	13923880	2850	2850	2850	2850	874
717	20240423	093000	11432980	2850	2850	2850	2850	501
718	20240423	092900	10005130	2855	2855	2855	2855	0
719	20240423	092800	10005130	2855	2855	2855	2855	25
720	20240423	092700	9933755	2855	2855	2855	2855	2
721	20240423	092600	9928045	2845	2845	2845	2845	0
722	20240423	092500	9928045	2845	2845	2845	2845	0
723	20240423	092400	9928045	2845	2845	2845	2845	11
724	20240423	092300	9896750	2845	2845	2845	2845	0
725	20240423	092200	9896750	2845	2850	2850	2845	959
726	20240423	092100	7167340	2855	2855	2855	2855	306
727	20240423	092000	6293710	2855	2855	2855	2855	1
728	20240423	091900	6290855	2875	2875	2875	2875	0
729	20240423	091800	6290855	2875	2875	2875	2875	6
730	20240423	091700	6273605	2875	2875	2875	2875	43
731	20240423	091600	6149980	2875	2860	2875	2860	177
732	20240423	091500	5643250	2860	2865	2865	2860	5
733	20240423	091400	5628945	2875	2875	2875	2875	0
734	20240423	091300	5628945	2875	2865	2875	2865	27
735	20240423	091200	5551510	2870	2870	2880	2870	95
736	20240423	091100	5278515	2855	2855	2855	2855	0
737	20240423	091000	5278515	2855	2860	2860	2855	38
738	20240423	090900	5169840	2855	2855	2855	2855	29
739	20240423	090800	5087045	2855	2860	2860	2855	14
740	20240423	090700	5047010	2860	2855	2860	2855	215
741	20240423	090600	4432220	2855	2860	2860	2855	217
742	20240423	090500	3811685	2870	2870	2870	2870	100
743	20240423	090400	3524685	2875	2875	2875	2875	471
744	20240423	090300	2170560	2875	2875	2875	2875	215
745	20240423	090200	1552435	2875	2850	2880	2850	377
746	20240423	090100	472270	2845	2845	2845	2845	0
747	20240423	090000	472270	2845	2845	2845	2845	166