KissMeData/158430/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	202700	365340400	4060	4060	4060	4060	935
3	20240423	202600	365340400	4060	4060	4060	4060	0
4	20240423	202500	365340400	4060	4060	4060	4060	0
5	20240423	202400	365340400	4060	4060	4060	4060	0
6	20240423	202300	365340400	4060	4060	4060	4060	0
7	20240423	202200	365340400	4060	4060	4060	4060	0
8	20240423	202100	365340400	4060	4060	4060	4060	0
9	20240423	202000	365340400	4060	4060	4060	4060	0
10	20240423	201900	365340400	4060	4060	4060	4060	0
11	20240423	201800	365340400	4060	4060	4060	4060	0
12	20240423	201700	365340400	4060	4060	4060	4060	0
13	20240423	201600	365340400	4060	4060	4060	4060	0
14	20240423	201500	365340400	4060	4060	4060	4060	0
15	20240423	201400	365340400	4060	4060	4060	4060	0
16	20240423	201300	365340400	4060	4060	4060	4060	0
17	20240423	201200	365340400	4060	4060	4060	4060	0
18	20240423	201100	365340400	4060	4060	4060	4060	0
19	20240423	201000	365340400	4060	4060	4060	4060	0
20	20240423	200900	365340400	4060	4060	4060	4060	0
21	20240423	200800	365340400	4060	4060	4060	4060	0
22	20240423	200700	365340400	4060	4060	4060	4060	0
23	20240423	200600	365340400	4060	4060	4060	4060	0
24	20240423	200500	365340400	4060	4060	4060	4060	0
25	20240423	200400	365340400	4060	4060	4060	4060	0
26	20240423	200300	365340400	4060	4060	4060	4060	0
27	20240423	200200	365340400	4060	4060	4060	4060	0
28	20240423	200100	365340400	4060	4060	4060	4060	0
29	20240423	200000	365340400	4060	4060	4060	4060	0
30	20240423	195900	365340400	4060	4060	4060	4060	0
31	20240423	195800	365340400	4060	4060	4060	4060	0
32	20240423	195700	365340400	4060	4060	4060	4060	935
33	20240423	195600	365340400	4060	4060	4060	4060	0
34	20240423	195500	365340400	4060	4060	4060	4060	0
35	20240423	195400	365340400	4060	4060	4060	4060	0
36	20240423	195300	365340400	4060	4060	4060	4060	0
37	20240423	195200	365340400	4060	4060	4060	4060	0
38	20240423	195100	365340400	4060	4060	4060	4060	0
39	20240423	195000	365340400	4060	4060	4060	4060	0
40	20240423	194900	365340400	4060	4060	4060	4060	0
41	20240423	194800	365340400	4060	4060	4060	4060	0
42	20240423	194700	365340400	4060	4060	4060	4060	0
43	20240423	194600	365340400	4060	4060	4060	4060	0
44	20240423	194500	365340400	4060	4060	4060	4060	0
45	20240423	194400	365340400	4060	4060	4060	4060	0
46	20240423	194300	365340400	4060	4060	4060	4060	0
47	20240423	194200	365340400	4060	4060	4060	4060	0
48	20240423	194100	365340400	4060	4060	4060	4060	0
49	20240423	194000	365340400	4060	4060	4060	4060	0
50	20240423	193900	365340400	4060	4060	4060	4060	0
51	20240423	193800	365340400	4060	4060	4060	4060	0
52	20240423	193700	365340400	4060	4060	4060	4060	0
53	20240423	193600	365340400	4060	4060	4060	4060	0
54	20240423	193500	365340400	4060	4060	4060	4060	0
55	20240423	193400	365340400	4060	4060	4060	4060	0
56	20240423	193300	365340400	4060	4060	4060	4060	0
57	20240423	193200	365340400	4060	4060	4060	4060	0
58	20240423	193100	365340400	4060	4060	4060	4060	0
59	20240423	193000	365340400	4060	4060	4060	4060	0
60	20240423	192900	365340400	4060	4060	4060	4060	0
61	20240423	192800	365340400	4060	4060	4060	4060	0
62	20240423	192700	365340400	4060	4060	4060	4060	935
63	20240423	192600	365340400	4060	4060	4060	4060	0
64	20240423	192500	365340400	4060	4060	4060	4060	0
65	20240423	192400	365340400	4060	4060	4060	4060	0
66	20240423	192300	365340400	4060	4060	4060	4060	0
67	20240423	192200	365340400	4060	4060	4060	4060	0
68	20240423	192100	365340400	4060	4060	4060	4060	0
69	20240423	192000	365340400	4060	4060	4060	4060	0
70	20240423	191900	365340400	4060	4060	4060	4060	0
71	20240423	191800	365340400	4060	4060	4060	4060	0
72	20240423	191700	365340400	4060	4060	4060	4060	0
73	20240423	191600	365340400	4060	4060	4060	4060	0
74	20240423	191500	365340400	4060	4060	4060	4060	0
75	20240423	191400	365340400	4060	4060	4060	4060	0
76	20240423	191300	365340400	4060	4060	4060	4060	0
77	20240423	191200	365340400	4060	4060	4060	4060	0
78	20240423	191100	365340400	4060	4060	4060	4060	0
79	20240423	191000	365340400	4060	4060	4060	4060	0
80	20240423	190900	365340400	4060	4060	4060	4060	0
81	20240423	190800	365340400	4060	4060	4060	4060	0
82	20240423	190700	365340400	4060	4060	4060	4060	0
83	20240423	190600	365340400	4060	4060	4060	4060	0
84	20240423	190500	365340400	4060	4060	4060	4060	0
85	20240423	190400	365340400	4060	4060	4060	4060	0
86	20240423	190300	365340400	4060	4060	4060	4060	0
87	20240423	190200	365340400	4060	4060	4060	4060	0
88	20240423	190100	365340400	4060	4060	4060	4060	0
89	20240423	190000	365340400	4060	4060	4060	4060	0
90	20240423	185900	365340400	4060	4060	4060	4060	0
91	20240423	185800	365340400	4060	4060	4060	4060	0
92	20240423	185700	365340400	4060	4060	4060	4060	935
93	20240423	185600	365340400	4060	4060	4060	4060	0
94	20240423	185500	365340400	4060	4060	4060	4060	0
95	20240423	185400	365340400	4060	4060	4060	4060	0
96	20240423	185300	365340400	4060	4060	4060	4060	0
97	20240423	185200	365340400	4060	4060	4060	4060	0
98	20240423	185100	365340400	4060	4060	4060	4060	0
99	20240423	185000	365340400	4060	4060	4060	4060	0
100	20240423	184900	365340400	4060	4060	4060	4060	0
101	20240423	184800	365340400	4060	4060	4060	4060	0
102	20240423	184700	365340400	4060	4060	4060	4060	0
103	20240423	184600	365340400	4060	4060	4060	4060	0
104	20240423	184500	365340400	4060	4060	4060	4060	0
105	20240423	184400	365340400	4060	4060	4060	4060	0
106	20240423	184300	365340400	4060	4060	4060	4060	0
107	20240423	184200	365340400	4060	4060	4060	4060	0
108	20240423	184100	365340400	4060	4060	4060	4060	0
109	20240423	184000	365340400	4060	4060	4060	4060	0
110	20240423	183900	365340400	4060	4060	4060	4060	0
111	20240423	183800	365340400	4060	4060	4060	4060	0
112	20240423	183700	365340400	4060	4060	4060	4060	0
113	20240423	183600	365340400	4060	4060	4060	4060	0
114	20240423	183500	365340400	4060	4060	4060	4060	0
115	20240423	183400	365340400	4060	4060	4060	4060	0
116	20240423	183300	365340400	4060	4060	4060	4060	0
117	20240423	183200	365340400	4060	4060	4060	4060	0
118	20240423	183100	365340400	4060	4060	4060	4060	0
119	20240423	183000	365340400	4060	4060	4060	4060	0
120	20240423	182900	365340400	4060	4060	4060	4060	0
121	20240423	182800	365340400	4060	4060	4060	4060	0
122	20240423	182700	365340400	4060	4060	4060	4060	935
123	20240423	182600	365340400	4060	4060	4060	4060	0
124	20240423	182500	365340400	4060	4060	4060	4060	0
125	20240423	182400	365340400	4060	4060	4060	4060	0
126	20240423	182300	365340400	4060	4060	4060	4060	0
127	20240423	182200	365340400	4060	4060	4060	4060	0
128	20240423	182100	365340400	4060	4060	4060	4060	0
129	20240423	182000	365340400	4060	4060	4060	4060	0
130	20240423	181900	365340400	4060	4060	4060	4060	0
131	20240423	181800	365340400	4060	4060	4060	4060	0
132	20240423	181700	365340400	4060	4060	4060	4060	0
133	20240423	181600	365340400	4060	4060	4060	4060	0
134	20240423	181500	365340400	4060	4060	4060	4060	0
135	20240423	181400	365340400	4060	4060	4060	4060	0
136	20240423	181300	365340400	4060	4060	4060	4060	0
137	20240423	181200	365340400	4060	4060	4060	4060	0
138	20240423	181100	365340400	4060	4060	4060	4060	0
139	20240423	181000	365340400	4060	4060	4060	4060	0
140	20240423	180900	365340400	4060	4060	4060	4060	0
141	20240423	180800	365340400	4060	4060	4060	4060	0
142	20240423	180700	365340400	4060	4060	4060	4060	0
143	20240423	180600	365340400	4060	4060	4060	4060	0
144	20240423	180500	365340400	4060	4060	4060	4060	0
145	20240423	180400	365340400	4060	4060	4060	4060	0
146	20240423	180300	365340400	4060	4060	4060	4060	0
147	20240423	180200	365340400	4060	4060	4060	4060	0
148	20240423	180100	365340400	4060	4060	4060	4060	0
149	20240423	180000	365340400	4060	4060	4060	4060	0
150	20240423	175900	365340400	4060	4060	4060	4060	0
151	20240423	175800	365340400	4060	4060	4060	4060	0
152	20240423	175700	365340400	4060	4060	4060	4060	935
153	20240423	175600	365340400	4060	4060	4060	4060	0
154	20240423	175500	365340400	4060	4060	4060	4060	0
155	20240423	175400	365340400	4060	4060	4060	4060	0
156	20240423	175300	365340400	4060	4060	4060	4060	0
157	20240423	175200	365340400	4060	4060	4060	4060	0
158	20240423	175100	365340400	4060	4060	4060	4060	0
159	20240423	175000	365340400	4060	4060	4060	4060	0
160	20240423	174900	365340400	4060	4060	4060	4060	0
161	20240423	174800	365340400	4060	4060	4060	4060	0
162	20240423	174700	365340400	4060	4060	4060	4060	0
163	20240423	174600	365340400	4060	4060	4060	4060	0
164	20240423	174500	365340400	4060	4060	4060	4060	0
165	20240423	174400	365340400	4060	4060	4060	4060	0
166	20240423	174300	365340400	4060	4060	4060	4060	0
167	20240423	174200	365340400	4060	4060	4060	4060	0
168	20240423	174100	365340400	4060	4060	4060	4060	0
169	20240423	174000	365340400	4060	4060	4060	4060	0
170	20240423	173900	365340400	4060	4060	4060	4060	0
171	20240423	173800	365340400	4060	4060	4060	4060	0
172	20240423	173700	365340400	4060	4060	4060	4060	0
173	20240423	173600	365340400	4060	4060	4060	4060	0
174	20240423	173500	365340400	4060	4060	4060	4060	0
175	20240423	173400	365340400	4060	4060	4060	4060	0
176	20240423	173300	365340400	4060	4060	4060	4060	0
177	20240423	173200	365340400	4060	4060	4060	4060	0
178	20240423	173100	365340400	4060	4060	4060	4060	0
179	20240423	173000	365340400	4060	4060	4060	4060	0
180	20240423	172900	365340400	4060	4060	4060	4060	0
181	20240423	172800	365340400	4060	4060	4060	4060	0
182	20240423	172700	365340400	4060	4060	4060	4060	935
183	20240423	172600	365340400	4060	4060	4060	4060	0
184	20240423	172500	365340400	4060	4060	4060	4060	0
185	20240423	172400	365340400	4060	4060	4060	4060	0
186	20240423	172300	365340400	4060	4060	4060	4060	0
187	20240423	172200	365340400	4060	4060	4060	4060	0
188	20240423	172100	365340400	4060	4060	4060	4060	0
189	20240423	172000	365340400	4060	4060	4060	4060	0
190	20240423	171900	365340400	4060	4060	4060	4060	0
191	20240423	171800	365340400	4060	4060	4060	4060	0
192	20240423	171700	365340400	4060	4060	4060	4060	0
193	20240423	171600	365340400	4060	4060	4060	4060	0
194	20240423	171500	365340400	4060	4060	4060	4060	0
195	20240423	171400	365340400	4060	4060	4060	4060	0
196	20240423	171300	365340400	4060	4060	4060	4060	0
197	20240423	171200	365340400	4060	4060	4060	4060	0
198	20240423	171100	365340400	4060	4060	4060	4060	0
199	20240423	171000	365340400	4060	4060	4060	4060	0
200	20240423	170900	365340400	4060	4060	4060	4060	0
201	20240423	170800	365340400	4060	4060	4060	4060	0
202	20240423	170700	365340400	4060	4060	4060	4060	0
203	20240423	170600	365340400	4060	4060	4060	4060	0
204	20240423	170500	365340400	4060	4060	4060	4060	0
205	20240423	170400	365340400	4060	4060	4060	4060	0
206	20240423	170300	365340400	4060	4060	4060	4060	0
207	20240423	170200	365340400	4060	4060	4060	4060	0
208	20240423	170100	365340400	4060	4060	4060	4060	0
209	20240423	170000	365340400	4060	4060	4060	4060	0
210	20240423	165900	365340400	4060	4060	4060	4060	0
211	20240423	165800	365340400	4060	4060	4060	4060	0
212	20240423	165700	365340400	4060	4060	4060	4060	935
213	20240423	165600	365340400	4060	4060	4060	4060	0
214	20240423	165500	365340400	4060	4060	4060	4060	0
215	20240423	165400	365340400	4060	4060	4060	4060	0
216	20240423	165300	365340400	4060	4060	4060	4060	0
217	20240423	165200	365340400	4060	4060	4060	4060	0
218	20240423	165100	365340400	4060	4060	4060	4060	0
219	20240423	165000	365340400	4060	4060	4060	4060	0
220	20240423	164900	365340400	4060	4060	4060	4060	0
221	20240423	164800	365340400	4060	4060	4060	4060	0
222	20240423	164700	365340400	4060	4060	4060	4060	0
223	20240423	164600	365340400	4060	4060	4060	4060	0
224	20240423	164500	365340400	4060	4060	4060	4060	0
225	20240423	164400	365340400	4060	4060	4060	4060	0
226	20240423	164300	365340400	4060	4060	4060	4060	0
227	20240423	164200	365340400	4060	4060	4060	4060	0
228	20240423	164100	365340400	4060	4060	4060	4060	0
229	20240423	164000	365340400	4060	4060	4060	4060	0
230	20240423	163900	365340400	4060	4060	4060	4060	0
231	20240423	163800	365340400	4060	4060	4060	4060	0
232	20240423	163700	365340400	4060	4060	4060	4060	0
233	20240423	163600	365340400	4060	4060	4060	4060	0
234	20240423	163500	365340400	4060	4060	4060	4060	0
235	20240423	163400	365340400	4060	4060	4060	4060	0
236	20240423	163300	365340400	4060	4060	4060	4060	0
237	20240423	163200	365340400	4060	4060	4060	4060	0
238	20240423	163100	365340400	4060	4060	4060	4060	0
239	20240423	163000	365340400	4060	4060	4060	4060	0
240	20240423	162900	365340400	4060	4060	4060	4060	0
241	20240423	162800	365340400	4060	4060	4060	4060	0
242	20240423	162700	365340400	4060	4060	4060	4060	935
243	20240423	162600	365340400	4060	4060	4060	4060	0
244	20240423	162500	365340400	4060	4060	4060	4060	0
245	20240423	162400	365340400	4060	4060	4060	4060	0
246	20240423	162300	365340400	4060	4060	4060	4060	0
247	20240423	162200	365340400	4060	4060	4060	4060	0
248	20240423	162100	365340400	4060	4060	4060	4060	0
249	20240423	162000	365340400	4060	4060	4060	4060	0
250	20240423	161900	365340400	4060	4060	4060	4060	0
251	20240423	161800	365340400	4060	4060	4060	4060	0
252	20240423	161700	365340400	4060	4060	4060	4060	0
253	20240423	161600	365340400	4060	4060	4060	4060	0
254	20240423	161500	365340400	4060	4060	4060	4060	0
255	20240423	161400	365340400	4060	4060	4060	4060	0
256	20240423	161300	365340400	4060	4060	4060	4060	0
257	20240423	161200	365340400	4060	4060	4060	4060	0
258	20240423	161100	365340400	4060	4060	4060	4060	0
259	20240423	161000	365340400	4060	4060	4060	4060	0
260	20240423	160900	365340400	4060	4060	4060	4060	0
261	20240423	160800	365340400	4060	4060	4060	4060	0
262	20240423	160700	365340400	4060	4060	4060	4060	0
263	20240423	160600	365340400	4060	4060	4060	4060	0
264	20240423	160500	365340400	4060	4060	4060	4060	0
265	20240423	160400	365340400	4060	4060	4060	4060	0
266	20240423	160300	365340400	4060	4060	4060	4060	0
267	20240423	160200	365340400	4060	4060	4060	4060	0
268	20240423	160100	365340400	4060	4060	4060	4060	0
269	20240423	160000	365340400	4060	4060	4060	4060	0
270	20240423	155900	365340400	4060	4060	4060	4060	0
271	20240423	155800	365340400	4060	4060	4060	4060	0
272	20240423	155700	365340400	4060	4060	4060	4060	935
273	20240423	155600	365340400	4060	4060	4060	4060	0
274	20240423	155500	365340400	4060	4060	4060	4060	0
275	20240423	155400	365340400	4060	4060	4060	4060	0
276	20240423	155300	365340400	4060	4060	4060	4060	0
277	20240423	155200	365340400	4060	4060	4060	4060	0
278	20240423	155100	365340400	4060	4060	4060	4060	0
279	20240423	155000	365340400	4060	4060	4060	4060	0
280	20240423	154900	365340400	4060	4060	4060	4060	0
281	20240423	154800	365340400	4060	4060	4060	4060	0
282	20240423	154700	365340400	4060	4060	4060	4060	0
283	20240423	154600	365340400	4060	4060	4060	4060	0
284	20240423	154500	365340400	4060	4060	4060	4060	0
285	20240423	154400	365340400	4060	4060	4060	4060	0
286	20240423	154300	365340400	4060	4060	4060	4060	0
287	20240423	154200	365340400	4060	4060	4060	4060	0
288	20240423	154100	365340400	4060	4060	4060	4060	0
289	20240423	154000	365340400	4060	4060	4060	4060	0
290	20240423	153900	365340400	4060	4060	4060	4060	0
291	20240423	153800	365340400	4060	4060	4060	4060	0
292	20240423	153700	365340400	4060	4060	4060	4060	0
293	20240423	153600	365340400	4060	4060	4060	4060	0
294	20240423	153500	365340400	4060	4060	4060	4060	0
295	20240423	153400	365340400	4060	4060	4060	4060	0
296	20240423	153300	365340400	4060	4060	4060	4060	0
297	20240423	153200	365340400	4060	4060	4060	4060	0
298	20240423	153100	365340400	4060	4060	4060	4060	0
299	20240423	153000	365340400	4060	4060	4060	4060	935
300	20240423	152900	361544300	4060	4060	4060	4060	0
301	20240423	152800	361544300	4060	4060	4060	4060	0
302	20240423	152700	361544300	4060	4060	4060	4060	0
303	20240423	152600	361544300	4060	4060	4060	4060	0
304	20240423	152500	361544300	4060	4060	4060	4060	0
305	20240423	152400	361544300	4060	4060	4060	4060	0
306	20240423	152300	361544300	4060	4060	4060	4060	0
307	20240423	152200	361544300	4060	4060	4060	4060	0
308	20240423	152100	361544300	4060	4060	4060	4060	0
309	20240423	152000	361544300	4060	4060	4060	4060	0
310	20240423	151900	361544300	4060	4040	4060	4030	2887
311	20240423	151800	349865260	4040	4030	4040	4025	678
312	20240423	151700	347134595	4040	4040	4040	4040	110
313	20240423	151600	346690195	4040	4040	4045	4040	650
314	20240423	151500	344063980	4040	4040	4040	4030	111
315	20240423	151400	343615650	4040	4040	4040	4040	100
316	20240423	151300	343211650	4040	4040	4040	4040	50
317	20240423	151200	343009650	4040	4040	4040	4040	0
318	20240423	151100	343009650	4040	4040	4040	4040	100
319	20240423	151000	342605650	4040	4030	4040	4030	162
320	20240423	150900	341952655	4040	4040	4040	4040	0
321	20240423	150800	341952655	4040	4040	4040	4040	0
322	20240423	150700	341952655	4040	4040	4040	4040	0
323	20240423	150600	341952655	4040	4040	4040	4040	0
324	20240423	150500	341952655	4040	4040	4040	4040	0
325	20240423	150400	341952655	4040	4040	4040	4040	0
326	20240423	150300	341952655	4040	4040	4040	4040	0
327	20240423	150200	341952655	4040	4040	4040	4040	0
328	20240423	150100	341952655	4040	4040	4040	4040	1
329	20240423	150000	341948615	4040	4040	4040	4040	0
330	20240423	145900	341948615	4040	4040	4040	4040	0
331	20240423	145800	341948615	4040	4040	4040	4040	0
332	20240423	145700	341948615	4040	4040	4040	4040	0
333	20240423	145600	341948615	4040	4025	4040	4025	2
334	20240423	145500	341940550	4020	4030	4030	4020	742
335	20240423	145400	338956530	4040	4035	4040	4025	159
336	20240423	145300	338315280	4035	4035	4035	4035	38
337	20240423	145200	338161950	4045	4045	4045	4045	0
338	20240423	145100	338161950	4045	4045	4045	4045	1
339	20240423	145000	338157905	4045	4040	4045	4040	153
340	20240423	144900	337539770	4045	4045	4045	4045	0
341	20240423	144800	337539770	4045	4045	4045	4045	0
342	20240423	144700	337539770	4045	4045	4045	4045	0
343	20240423	144600	337539770	4045	4045	4045	4045	20
344	20240423	144500	337458870	4030	4030	4030	4030	552
345	20240423	144400	335234310	4045	4040	4045	4035	917
346	20240423	144300	331532370	4040	4040	4040	4040	0
347	20240423	144200	331532370	4040	4040	4040	4040	68
348	20240423	144100	331257650	4045	4045	4045	4045	0
349	20240423	144000	331257650	4045	4045	4045	4045	0
350	20240423	143900	331257650	4045	4045	4045	4045	159
351	20240423	143800	330614495	4045	4045	4045	4045	5
352	20240423	143700	330594270	4045	4045	4045	4045	0
353	20240423	143600	330594270	4045	4045	4045	4045	94
354	20240423	143500	330214040	4045	4045	4045	4045	0
355	20240423	143400	330214040	4045	4045	4045	4045	0
356	20240423	143300	330214040	4045	4045	4045	4045	1
357	20240423	143200	330209995	4040	4040	4040	4040	0
358	20240423	143100	330209995	4040	4040	4040	4040	1
359	20240423	143000	330205955	4030	4045	4045	4030	234
360	20240423	142900	329260470	4050	4050	4050	4050	159
361	20240423	142800	328616520	4050	4050	4050	4050	2
362	20240423	142700	328608420	4050	4050	4050	4050	1
363	20240423	142600	328604370	4055	4055	4055	4055	171
364	20240423	142500	327910965	4055	4055	4055	4055	0
365	20240423	142400	327910965	4055	4055	4055	4055	1
366	20240423	142300	327906910	4045	4050	4050	4045	150
367	20240423	142200	327300150	4055	4055	4055	4055	0
368	20240423	142100	327300150	4055	4055	4055	4055	0
369	20240423	142000	327300150	4055	4055	4055	4055	0
370	20240423	141900	327300150	4055	4055	4055	4055	91
371	20240423	141800	326931145	4055	4055	4055	4055	0
372	20240423	141700	326931145	4055	4055	4055	4055	0
373	20240423	141600	326931145	4055	4050	4055	4050	236
374	20240423	141500	325974665	4055	4055	4055	4055	5
375	20240423	141400	325954390	4055	4050	4055	4050	11
376	20240423	141300	325909810	4050	4055	4055	4050	83
377	20240423	141200	325573250	4055	4050	4055	4050	1201
378	20240423	141100	320709195	4055	4055	4055	4055	0
379	20240423	141000	320709195	4055	4055	4055	4055	0
380	20240423	140900	320709195	4055	4055	4055	4055	188
381	20240423	140800	319946855	4045	4045	4045	4045	0
382	20240423	140700	319946855	4045	4045	4045	4045	0
383	20240423	140600	319946855	4045	4045	4045	4045	0
384	20240423	140500	319946855	4045	4045	4045	4045	0
385	20240423	140400	319946855	4045	4045	4045	4045	0
386	20240423	140300	319946855	4045	4055	4055	4045	141
387	20240423	140200	319376480	4045	4045	4045	4045	0
388	20240423	140100	319376480	4045	4055	4065	4015	2204
389	20240423	140000	310490020	4065	4060	4065	4060	50
390	20240423	135900	310287010	4060	4060	4065	4060	205
391	20240423	135800	309454685	4060	4060	4060	4060	1
392	20240423	135700	309450625	4060	4060	4060	4060	0
393	20240423	135600	309450625	4060	4060	4060	4060	63
394	20240423	135500	309194845	4060	4060	4060	4060	0
395	20240423	135400	309194845	4060	4055	4060	4050	291
396	20240423	135300	308015995	4060	4060	4060	4060	60
397	20240423	135200	307772395	4065	4065	4065	4065	0
398	20240423	135100	307772395	4065	4065	4065	4065	10
399	20240423	135000	307731745	4065	4065	4065	4065	26
400	20240423	134900	307626055	4065	4060	4065	4055	476
401	20240423	134800	305695115	4065	4065	4065	4065	52
402	20240423	134700	305483735	4065	4065	4065	4065	0
403	20240423	134600	305483735	4065	4065	4065	4065	57
404	20240423	134500	305252030	4070	4070	4070	4070	0
405	20240423	134400	305252030	4070	4070	4070	4070	0
406	20240423	134300	305252030	4070	4065	4070	4065	90
407	20240423	134200	304886170	4065	4065	4065	4065	0
408	20240423	134100	304886170	4065	4065	4065	4065	100
409	20240423	134000	304479670	4065	4065	4065	4065	0
410	20240423	133900	304479670	4065	4065	4065	4065	87
411	20240423	133800	304126015	4065	4065	4065	4065	0
412	20240423	133700	304126015	4065	4065	4065	4065	0
413	20240423	133600	304126015	4065	4065	4065	4065	52
414	20240423	133500	303914635	4065	4065	4065	4065	0
415	20240423	133400	303914635	4065	4065	4065	4065	0
416	20240423	133300	303914635	4065	4065	4065	4065	0
417	20240423	133200	303914635	4065	4065	4065	4065	72
418	20240423	133100	303621955	4065	4060	4065	4060	502
419	20240423	133000	301583830	4060	4060	4060	4060	0
420	20240423	132900	301583830	4060	4060	4060	4060	88
421	20240423	132800	301226550	4060	4060	4060	4060	0
422	20240423	132700	301226550	4060	4060	4060	4060	0
423	20240423	132600	301226550	4060	4060	4060	4060	120
424	20240423	132500	300739350	4060	4060	4060	4060	0
425	20240423	132400	300739350	4060	4060	4060	4060	3
426	20240423	132300	300727170	4055	4055	4055	4055	127
427	20240423	132200	300212185	4060	4060	4060	4060	80
428	20240423	132100	299887385	4060	4060	4060	4060	0
429	20240423	132000	299887385	4060	4060	4060	4055	91
430	20240423	131900	299518370	4055	4055	4055	4055	112
431	20240423	131800	299064210	4055	4055	4055	4055	3
432	20240423	131700	299052045	4050	4050	4050	4050	0
433	20240423	131600	299052045	4050	4055	4055	4050	193
434	20240423	131500	298269930	4055	4055	4055	4055	2
435	20240423	131400	298261820	4055	4055	4055	4055	0
436	20240423	131300	298261820	4055	4050	4055	4050	2
437	20240423	131200	298253715	4050	4050	4050	4050	87
438	20240423	131100	297901365	4050	4050	4050	4050	20
439	20240423	131000	297820365	4050	4050	4050	4050	3
440	20240423	130900	297808215	4045	4045	4045	4045	0
441	20240423	130800	297808215	4045	4045	4045	4045	0
442	20240423	130700	297808215	4045	4045	4045	4045	50
443	20240423	130600	297605965	4045	4055	4055	4045	470
444	20240423	130500	295703455	4055	4055	4055	4055	0
445	20240423	130400	295703455	4055	4055	4055	4055	0
446	20240423	130300	295703455	4055	4055	4055	4055	4
447	20240423	130200	295687235	4050	4050	4050	4050	155
448	20240423	130100	295059485	4050	4045	4050	4045	2
449	20240423	130000	295051390	4035	4035	4035	4035	0
450	20240423	125900	295051390	4035	4035	4035	4035	125
451	20240423	125800	294547015	4035	4045	4045	4035	107
452	20240423	125700	294114785	4045	4045	4045	4045	0
453	20240423	125600	294114785	4045	4045	4045	4045	139
454	20240423	125500	293552530	4045	4045	4045	4045	0
455	20240423	125400	293552530	4045	4035	4045	4035	15
456	20240423	125300	293491955	4035	4035	4035	4035	0
457	20240423	125200	293491955	4035	4035	4035	4035	0
458	20240423	125100	293491955	4035	4035	4035	4035	0
459	20240423	125000	293491955	4035	4035	4035	4035	0
460	20240423	124900	293491955	4035	4035	4035	4035	260
461	20240423	124800	292442855	4040	4040	4040	4040	0
462	20240423	124700	292442855	4040	4070	4070	4040	570
463	20240423	124600	290136625	4055	4070	4070	4055	224
464	20240423	124500	289226165	4070	4070	4070	4070	0
465	20240423	124400	289226165	4070	4070	4070	4070	0
466	20240423	124300	289226165	4070	4070	4070	4070	0
467	20240423	124200	289226165	4070	4070	4070	4070	80
468	20240423	124100	288900565	4070	4070	4070	4070	0
469	20240423	124000	288900565	4070	4070	4070	4070	0
470	20240423	123900	288900565	4070	4065	4070	4065	145
471	20240423	123800	288310515	4070	4070	4070	4070	0
472	20240423	123700	288310515	4070	4070	4070	4070	0
473	20240423	123600	288310515	4070	4065	4070	4055	239
474	20240423	123500	287339115	4065	4065	4065	4065	0
475	20240423	123400	287339115	4065	4065	4065	4065	1
476	20240423	123300	287335050	4065	4065	4065	4065	0
477	20240423	123200	287335050	4065	4065	4065	4065	63
478	20240423	123100	287078955	4065	4055	4065	4055	14
479	20240423	123000	287022175	4060	4060	4060	4060	0
480	20240423	122900	287022175	4060	4060	4060	4060	149
481	20240423	122800	286417235	4060	4060	4060	4060	0
482	20240423	122700	286417235	4060	4060	4060	4060	179
483	20240423	122600	285690495	4060	4060	4060	4060	0
484	20240423	122500	285690495	4060	4060	4060	4060	147
485	20240423	122400	285093675	4055	4055	4055	4055	5
486	20240423	122300	285073400	4060	4060	4060	4060	1
487	20240423	122200	285069340	4055	4060	4060	4055	94
488	20240423	122100	284687710	4055	4055	4055	4055	0
489	20240423	122000	284687710	4055	4060	4060	4055	10
490	20240423	121900	284647140	4060	4060	4060	4060	70
491	20240423	121800	284362940	4060	4055	4060	4055	21
492	20240423	121700	284277685	4060	4060	4060	4060	1
493	20240423	121600	284273625	4055	4055	4055	4055	5
494	20240423	121500	284253350	4060	4060	4060	4060	133
495	20240423	121400	283713370	4055	4055	4055	4055	43
496	20240423	121300	283539005	4070	4070	4070	4070	0
497	20240423	121200	283539005	4070	4060	4070	4060	51
498	20240423	121100	283331445	4070	4070	4070	4070	0
499	20240423	121000	283331445	4070	4070	4070	4070	0
500	20240423	120900	283331445	4070	4060	4070	4060	128
501	20240423	120800	282810495	4070	4060	4070	4060	2
502	20240423	120700	282802365	4060	4060	4060	4060	1
503	20240423	120600	282798305	4070	4060	4070	4060	22
504	20240423	120500	282708965	4060	4060	4060	4060	120
505	20240423	120400	282221765	4070	4070	4070	4070	0
506	20240423	120300	282221765	4070	4070	4070	4070	0
507	20240423	120200	282221765	4070	4055	4070	4055	54
508	20240423	120100	282002000	4070	4070	4070	4070	0
509	20240423	120000	282002000	4070	4055	4070	4055	2
510	20240423	115900	281993875	4055	4055	4070	4055	62
511	20240423	115800	281741595	4070	4070	4070	4070	0
512	20240423	115700	281741595	4070	4070	4070	4070	0
513	20240423	115600	281741595	4070	4070	4070	4070	0
514	20240423	115500	281741595	4070	4055	4070	4055	146
515	20240423	115400	281147390	4070	4070	4070	4070	0
516	20240423	115300	281147390	4070	4070	4070	4070	0
517	20240423	115200	281147390	4070	4055	4070	4055	80
518	20240423	115100	280821805	4070	4070	4070	4070	0
519	20240423	115000	280821805	4070	4070	4070	4070	0
520	20240423	114900	280821805	4070	4055	4070	4055	148
521	20240423	114800	280219460	4070	4070	4070	4070	0
522	20240423	114700	280219460	4070	4070	4070	4070	0
523	20240423	114600	280219460	4070	4070	4070	4070	0
524	20240423	114500	280219460	4070	4070	4070	4065	89
525	20240423	114400	279857380	4050	4070	4070	4040	404
526	20240423	114300	278224670	4070	4070	4070	4070	0
527	20240423	114200	278224670	4070	4070	4070	4070	75
528	20240423	114100	277919420	4070	4070	4070	4070	0
529	20240423	114000	277919420	4070	4070	4070	4070	0
530	20240423	113900	277919420	4070	4070	4070	4070	140
531	20240423	113800	277349620	4070	4065	4070	4005	6882
532	20240423	113700	249656890	4075	4075	4075	4075	0
533	20240423	113600	249656890	4075	4075	4075	4075	0
534	20240423	113500	249656890	4075	4075	4075	4075	138
535	20240423	113400	249094540	4075	4065	4075	4065	34
536	20240423	113300	248956320	4075	4075	4075	4075	0
537	20240423	113200	248956320	4075	4075	4075	4075	142
538	20240423	113100	248377670	4075	4075	4075	4075	0
539	20240423	113000	248377670	4075	4075	4075	4075	0
540	20240423	112900	248377670	4075	4065	4075	4065	144
541	20240423	112800	247792300	4065	4065	4065	4065	200
542	20240423	112700	246979300	4065	4065	4065	4065	0
543	20240423	112600	246979300	4065	4065	4065	4065	0
544	20240423	112500	246979300	4065	4065	4065	4065	121
545	20240423	112400	246487435	4065	4065	4065	4065	0
546	20240423	112300	246487435	4065	4065	4065	4065	0
547	20240423	112200	246487435	4065	4060	4065	4060	117
548	20240423	112100	246011835	4065	4065	4065	4065	0
549	20240423	112000	246011835	4065	4065	4065	4065	0
550	20240423	111900	246011835	4065	4060	4065	4060	104
551	20240423	111800	245589590	4075	4075	4075	4075	0
552	20240423	111700	245589590	4075	4075	4075	4075	1
553	20240423	111600	245585515	4060	4065	4065	4055	800
554	20240423	111500	242339750	4075	4070	4075	4070	112
555	20240423	111400	241883635	4075	4065	4075	4065	224
556	20240423	111300	240973060	4070	4070	4070	4070	120
557	20240423	111200	240484660	4070	4070	4070	4070	88
558	20240423	111100	240126500	4065	4065	4065	4065	0
559	20240423	111000	240126500	4065	4065	4065	4065	3
560	20240423	110900	240114305	4055	4055	4055	4055	0
561	20240423	110800	240114305	4055	4055	4055	4055	2
562	20240423	110700	240106195	4045	4050	4050	4045	211
563	20240423	110600	239252590	4050	4050	4050	4050	1
564	20240423	110500	239248540	4055	4055	4055	4055	146
565	20240423	110400	238656510	4055	4055	4055	4055	0
566	20240423	110300	238656510	4055	4060	4060	4050	79
567	20240423	110200	238336410	4050	4050	4050	4050	169
568	20240423	110100	237651960	4060	4060	4060	4060	0
569	20240423	110000	237651960	4060	4060	4060	4060	593
570	20240423	105900	235244380	4080	4050	4080	4050	326
571	20240423	105800	233923420	4045	4050	4050	4045	150
572	20240423	105700	233316420	4050	4050	4050	4050	100
573	20240423	105600	232911420	4050	4050	4050	4050	15
574	20240423	105500	232850670	4050	4050	4050	4050	182
575	20240423	105400	232113570	4050	4050	4050	4050	0
576	20240423	105300	232113570	4050	4060	4080	4050	668
577	20240423	105200	229407530	4050	4050	4050	4050	547
578	20240423	105100	227192180	4055	4055	4055	4055	33
579	20240423	105000	227058365	4050	4065	4065	4050	341
580	20240423	104900	225676940	4080	4080	4080	4080	127
581	20240423	104800	225158780	4080	4080	4080	4080	400
582	20240423	104700	223526780	4080	4080	4080	4080	0
583	20240423	104600	223526780	4080	4065	4080	4065	102
584	20240423	104500	223110650	4080	4050	4080	4050	235
585	20240423	104400	222154865	4060	4060	4060	4060	7
586	20240423	104300	222126445	4080	4065	4080	4050	101
587	20240423	104200	221717035	4080	4080	4080	4080	66
588	20240423	104100	221447755	4080	4080	4080	4080	0
589	20240423	104000	221447755	4080	4080	4080	4080	0
590	20240423	103900	221447755	4080	4080	4080	4080	91
591	20240423	103800	221076475	4080	4080	4080	4080	0
592	20240423	103700	221076475	4080	4080	4080	4080	0
593	20240423	103600	221076475	4080	4080	4080	4080	0
594	20240423	103500	221076475	4080	4080	4080	4080	94
595	20240423	103400	220692955	4080	4080	4080	4080	0
596	20240423	103300	220692955	4080	4080	4080	4080	0
597	20240423	103200	220692955	4080	4080	4080	4080	63
598	20240423	103100	220435915	4080	4080	4080	4080	0
599	20240423	103000	220435915	4080	4055	4080	4050	575
600	20240423	102900	218101925	4065	4060	4065	4060	183
601	20240423	102800	217358780	4060	4060	4060	4050	167
602	20240423	102700	216681510	4055	4075	4075	4055	3419
603	20240423	102600	202798590	4080	4080	4080	4080	50
604	20240423	102500	202594590	4080	4075	4080	4065	101
605	20240423	102400	202183595	4080	4085	4085	4080	4
606	20240423	102300	202167270	4090	4085	4090	4085	3
607	20240423	102200	202155010	4065	4065	4065	4065	0
608	20240423	102100	202155010	4065	4065	4065	4065	0
609	20240423	102000	202155010	4065	4065	4065	4065	0
610	20240423	101900	202155010	4065	4090	4090	4065	227
611	20240423	101800	201228915	4090	4070	4090	4065	101
612	20240423	101700	200818080	4065	4065	4065	4065	0
613	20240423	101600	200818080	4065	4085	4085	4065	223
614	20240423	101500	199908605	4090	4090	4090	4090	59
615	20240423	101400	199667295	4090	4090	4090	4090	0
616	20240423	101300	199667295	4090	4090	4090	4090	1
617	20240423	101200	199663205	4065	4065	4065	4065	0
618	20240423	101100	199663205	4065	4065	4065	4065	0
619	20240423	101000	199663205	4065	4065	4065	4065	0
620	20240423	100900	199663205	4065	4070	4070	4065	927
621	20240423	100800	195894850	4065	4065	4065	4065	0
622	20240423	100700	195894850	4065	4065	4065	4065	0
623	20240423	100600	195894850	4065	4065	4065	4065	866
624	20240423	100500	192374560	4070	4070	4070	4070	73
625	20240423	100400	192077450	4065	4070	4070	4065	2246
626	20240423	100300	182945105	4080	4080	4080	4080	0
627	20240423	100200	182945105	4080	4080	4080	4070	1879
628	20240423	100100	175295115	4080	4085	4085	4080	34
629	20240423	100000	175156390	4085	4085	4085	4085	20
630	20240423	095900	175074690	4090	4095	4095	4085	781
631	20240423	095800	171881915	4095	4095	4095	4095	0
632	20240423	095700	171881915	4095	4095	4095	4095	14
633	20240423	095600	171824585	4090	4090	4090	4090	20
634	20240423	095500	171742785	4095	4095	4095	4095	92
635	20240423	095400	171366045	4095	4095	4095	4095	0
636	20240423	095300	171366045	4095	4095	4095	4090	90
637	20240423	095200	170997745	4095	4095	4095	4095	71
638	20240423	095100	170707000	4095	4095	4095	4095	2
639	20240423	095000	170698810	4095	4095	4095	4095	4
640	20240423	094900	170682430	4075	4100	4100	4075	315
641	20240423	094800	169396530	4100	4100	4100	4100	0
642	20240423	094700	169396530	4100	4100	4100	4100	0
643	20240423	094600	169396530	4100	4100	4100	4100	0
644	20240423	094500	169396530	4100	4100	4110	4100	507
645	20240423	094400	167316175	4110	4110	4110	4110	0
646	20240423	094300	167316175	4110	4110	4110	4105	121
647	20240423	094200	166819030	4115	4115	4115	4110	303
648	20240423	094100	165572770	4120	4120	4120	4120	150
649	20240423	094000	164954770	4120	4115	4120	4115	160
650	20240423	093900	164296360	4120	4120	4120	4110	222
651	20240423	093800	163383040	4115	4110	4115	4110	1748
652	20240423	093700	156193740	4110	4110	4110	4110	6
653	20240423	093600	156169080	4105	4115	4115	4100	107
654	20240423	093500	155729805	4105	4105	4105	4105	300
655	20240423	093400	154498305	4115	4115	4115	4115	5
656	20240423	093300	154477730	4115	4105	4120	4105	2003
657	20240423	093200	146255310	4120	4120	4120	4105	620
658	20240423	093100	143708410	4120	4115	4120	4115	300
659	20240423	093000	142473850	4105	4120	4130	4100	7826
660	20240423	092900	110362830	4130	4080	4130	4080	9475
661	20240423	092800	71512780	4070	4075	4075	4070	300
662	20240423	092700	70291440	4085	4085	4085	4085	1204
663	20240423	092600	65373100	4085	4085	4085	4085	2511
664	20240423	092500	55115665	4085	4085	4085	4075	433
665	20240423	092400	53347420	4085	4075	4085	4075	1016
666	20240423	092300	49202095	4080	4080	4080	4080	0
667	20240423	092200	49202095	4080	4075	4080	4075	154
668	20240423	092100	48573790	4085	4085	4085	4085	0
669	20240423	092000	48573790	4085	4085	4085	4085	0
670	20240423	091900	48573790	4085	4080	4085	4080	202
671	20240423	091800	47749620	4085	4080	4085	4080	2344
672	20240423	091700	38185640	4080	4080	4080	4080	300
673	20240423	091600	36961640	4080	4070	4080	4070	86
674	20240423	091500	36611080	4070	4070	4070	4070	100
675	20240423	091400	36204080	4080	4080	4080	4080	0
676	20240423	091300	36204080	4080	4080	4080	4080	0
677	20240423	091200	36204080	4080	4080	4080	4080	60
678	20240423	091100	35959280	4080	4080	4080	4080	1
679	20240423	091000	35955200	4065	4065	4065	4065	100
680	20240423	090900	35548700	4085	4075	4085	4075	300
681	20240423	090800	34324510	4085	4060	4085	4060	2066
682	20240423	090700	25929485	4075	4075	4075	4060	1197
683	20240423	090600	21062060	4075	4075	4075	4075	74
684	20240423	090500	20760510	4075	4075	4075	4075	50
685	20240423	090400	20556760	4075	4075	4075	4075	21
686	20240423	090300	20471185	4055	4090	4090	4055	1028
687	20240423	090200	16293965	4090	4090	4100	4090	1255
688	20240423	090100	11159605	4090	4075	4090	4075	1733
689	20240423	090000	4088775	4080	4075	4080	4075	1003