KissMeData/115390/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	201500	3149853080	8680	8680	8680	8680	11837
3	20240423	201400	3149853080	8680	8680	8680	8680	0
4	20240423	201300	3149853080	8680	8680	8680	8680	0
5	20240423	201200	3149853080	8680	8680	8680	8680	0
6	20240423	201100	3149853080	8680	8680	8680	8680	0
7	20240423	201000	3149853080	8680	8680	8680	8680	0
8	20240423	200900	3149853080	8680	8680	8680	8680	0
9	20240423	200800	3149853080	8680	8680	8680	8680	0
10	20240423	200700	3149853080	8680	8680	8680	8680	0
11	20240423	200600	3149853080	8680	8680	8680	8680	0
12	20240423	200500	3149853080	8680	8680	8680	8680	0
13	20240423	200400	3149853080	8680	8680	8680	8680	0
14	20240423	200300	3149853080	8680	8680	8680	8680	0
15	20240423	200200	3149853080	8680	8680	8680	8680	0
16	20240423	200100	3149853080	8680	8680	8680	8680	0
17	20240423	200000	3149853080	8680	8680	8680	8680	0
18	20240423	195900	3149853080	8680	8680	8680	8680	0
19	20240423	195800	3149853080	8680	8680	8680	8680	0
20	20240423	195700	3149853080	8680	8680	8680	8680	0
21	20240423	195600	3149853080	8680	8680	8680	8680	0
22	20240423	195500	3149853080	8680	8680	8680	8680	0
23	20240423	195400	3149853080	8680	8680	8680	8680	0
24	20240423	195300	3149853080	8680	8680	8680	8680	0
25	20240423	195200	3149853080	8680	8680	8680	8680	0
26	20240423	195100	3149853080	8680	8680	8680	8680	0
27	20240423	195000	3149853080	8680	8680	8680	8680	0
28	20240423	194900	3149853080	8680	8680	8680	8680	0
29	20240423	194800	3149853080	8680	8680	8680	8680	0
30	20240423	194700	3149853080	8680	8680	8680	8680	0
31	20240423	194600	3149853080	8680	8680	8680	8680	0
32	20240423	194500	3149853080	8680	8680	8680	8680	11837
33	20240423	194400	3149853080	8680	8680	8680	8680	0
34	20240423	194300	3149853080	8680	8680	8680	8680	0
35	20240423	194200	3149853080	8680	8680	8680	8680	0
36	20240423	194100	3149853080	8680	8680	8680	8680	0
37	20240423	194000	3149853080	8680	8680	8680	8680	0
38	20240423	193900	3149853080	8680	8680	8680	8680	0
39	20240423	193800	3149853080	8680	8680	8680	8680	0
40	20240423	193700	3149853080	8680	8680	8680	8680	0
41	20240423	193600	3149853080	8680	8680	8680	8680	0
42	20240423	193500	3149853080	8680	8680	8680	8680	0
43	20240423	193400	3149853080	8680	8680	8680	8680	0
44	20240423	193300	3149853080	8680	8680	8680	8680	0
45	20240423	193200	3149853080	8680	8680	8680	8680	0
46	20240423	193100	3149853080	8680	8680	8680	8680	0
47	20240423	193000	3149853080	8680	8680	8680	8680	0
48	20240423	192900	3149853080	8680	8680	8680	8680	0
49	20240423	192800	3149853080	8680	8680	8680	8680	0
50	20240423	192700	3149853080	8680	8680	8680	8680	0
51	20240423	192600	3149853080	8680	8680	8680	8680	0
52	20240423	192500	3149853080	8680	8680	8680	8680	0
53	20240423	192400	3149853080	8680	8680	8680	8680	0
54	20240423	192300	3149853080	8680	8680	8680	8680	0
55	20240423	192200	3149853080	8680	8680	8680	8680	0
56	20240423	192100	3149853080	8680	8680	8680	8680	0
57	20240423	192000	3149853080	8680	8680	8680	8680	0
58	20240423	191900	3149853080	8680	8680	8680	8680	0
59	20240423	191800	3149853080	8680	8680	8680	8680	0
60	20240423	191700	3149853080	8680	8680	8680	8680	0
61	20240423	191600	3149853080	8680	8680	8680	8680	0
62	20240423	191500	3149853080	8680	8680	8680	8680	11837
63	20240423	191400	3149853080	8680	8680	8680	8680	0
64	20240423	191300	3149853080	8680	8680	8680	8680	0
65	20240423	191200	3149853080	8680	8680	8680	8680	0
66	20240423	191100	3149853080	8680	8680	8680	8680	0
67	20240423	191000	3149853080	8680	8680	8680	8680	0
68	20240423	190900	3149853080	8680	8680	8680	8680	0
69	20240423	190800	3149853080	8680	8680	8680	8680	0
70	20240423	190700	3149853080	8680	8680	8680	8680	0
71	20240423	190600	3149853080	8680	8680	8680	8680	0
72	20240423	190500	3149853080	8680	8680	8680	8680	0
73	20240423	190400	3149853080	8680	8680	8680	8680	0
74	20240423	190300	3149853080	8680	8680	8680	8680	0
75	20240423	190200	3149853080	8680	8680	8680	8680	0
76	20240423	190100	3149853080	8680	8680	8680	8680	0
77	20240423	190000	3149853080	8680	8680	8680	8680	0
78	20240423	185900	3149853080	8680	8680	8680	8680	0
79	20240423	185800	3149853080	8680	8680	8680	8680	0
80	20240423	185700	3149853080	8680	8680	8680	8680	0
81	20240423	185600	3149853080	8680	8680	8680	8680	0
82	20240423	185500	3149853080	8680	8680	8680	8680	0
83	20240423	185400	3149853080	8680	8680	8680	8680	0
84	20240423	185300	3149853080	8680	8680	8680	8680	0
85	20240423	185200	3149853080	8680	8680	8680	8680	0
86	20240423	185100	3149853080	8680	8680	8680	8680	0
87	20240423	185000	3149853080	8680	8680	8680	8680	0
88	20240423	184900	3149853080	8680	8680	8680	8680	0
89	20240423	184800	3149853080	8680	8680	8680	8680	0
90	20240423	184700	3149853080	8680	8680	8680	8680	0
91	20240423	184600	3149853080	8680	8680	8680	8680	0
92	20240423	184500	3149853080	8680	8680	8680	8680	11837
93	20240423	184400	3149853080	8680	8680	8680	8680	0
94	20240423	184300	3149853080	8680	8680	8680	8680	0
95	20240423	184200	3149853080	8680	8680	8680	8680	0
96	20240423	184100	3149853080	8680	8680	8680	8680	0
97	20240423	184000	3149853080	8680	8680	8680	8680	0
98	20240423	183900	3149853080	8680	8680	8680	8680	0
99	20240423	183800	3149853080	8680	8680	8680	8680	0
100	20240423	183700	3149853080	8680	8680	8680	8680	0
101	20240423	183600	3149853080	8680	8680	8680	8680	0
102	20240423	183500	3149853080	8680	8680	8680	8680	0
103	20240423	183400	3149853080	8680	8680	8680	8680	0
104	20240423	183300	3149853080	8680	8680	8680	8680	0
105	20240423	183200	3149853080	8680	8680	8680	8680	0
106	20240423	183100	3149853080	8680	8680	8680	8680	0
107	20240423	183000	3149853080	8680	8680	8680	8680	0
108	20240423	182900	3149853080	8680	8680	8680	8680	0
109	20240423	182800	3149853080	8680	8680	8680	8680	0
110	20240423	182700	3149853080	8680	8680	8680	8680	0
111	20240423	182600	3149853080	8680	8680	8680	8680	0
112	20240423	182500	3149853080	8680	8680	8680	8680	0
113	20240423	182400	3149853080	8680	8680	8680	8680	0
114	20240423	182300	3149853080	8680	8680	8680	8680	0
115	20240423	182200	3149853080	8680	8680	8680	8680	0
116	20240423	182100	3149853080	8680	8680	8680	8680	0
117	20240423	182000	3149853080	8680	8680	8680	8680	0
118	20240423	181900	3149853080	8680	8680	8680	8680	0
119	20240423	181800	3149853080	8680	8680	8680	8680	0
120	20240423	181700	3149853080	8680	8680	8680	8680	0
121	20240423	181600	3149853080	8680	8680	8680	8680	0
122	20240423	181500	3149853080	8680	8680	8680	8680	11837
123	20240423	181400	3149853080	8680	8680	8680	8680	0
124	20240423	181300	3149853080	8680	8680	8680	8680	0
125	20240423	181200	3149853080	8680	8680	8680	8680	0
126	20240423	181100	3149853080	8680	8680	8680	8680	0
127	20240423	181000	3149853080	8680	8680	8680	8680	0
128	20240423	180900	3149853080	8680	8680	8680	8680	0
129	20240423	180800	3149853080	8680	8680	8680	8680	0
130	20240423	180700	3149853080	8680	8680	8680	8680	0
131	20240423	180600	3149853080	8680	8680	8680	8680	0
132	20240423	180500	3149853080	8680	8680	8680	8680	0
133	20240423	180400	3149853080	8680	8680	8680	8680	0
134	20240423	180300	3149853080	8680	8680	8680	8680	0
135	20240423	180200	3149853080	8680	8680	8680	8680	0
136	20240423	180100	3149853080	8680	8680	8680	8680	0
137	20240423	180000	3149853080	8680	8680	8680	8680	0
138	20240423	175900	3149853080	8680	8680	8680	8680	0
139	20240423	175800	3149853080	8680	8680	8680	8680	0
140	20240423	175700	3149853080	8680	8680	8680	8680	0
141	20240423	175600	3149853080	8680	8680	8680	8680	0
142	20240423	175500	3149853080	8680	8680	8680	8680	0
143	20240423	175400	3149853080	8680	8680	8680	8680	0
144	20240423	175300	3149853080	8680	8680	8680	8680	0
145	20240423	175200	3149853080	8680	8680	8680	8680	0
146	20240423	175100	3149853080	8680	8680	8680	8680	0
147	20240423	175000	3149853080	8680	8680	8680	8680	0
148	20240423	174900	3149853080	8680	8680	8680	8680	0
149	20240423	174800	3149853080	8680	8680	8680	8680	0
150	20240423	174700	3149853080	8680	8680	8680	8680	0
151	20240423	174600	3149853080	8680	8680	8680	8680	0
152	20240423	174500	3149853080	8680	8680	8680	8680	11837
153	20240423	174400	3149853080	8680	8680	8680	8680	0
154	20240423	174300	3149853080	8680	8680	8680	8680	0
155	20240423	174200	3149853080	8680	8680	8680	8680	0
156	20240423	174100	3149853080	8680	8680	8680	8680	0
157	20240423	174000	3149853080	8680	8680	8680	8680	0
158	20240423	173900	3149853080	8680	8680	8680	8680	0
159	20240423	173800	3149853080	8680	8680	8680	8680	0
160	20240423	173700	3149853080	8680	8680	8680	8680	0
161	20240423	173600	3149853080	8680	8680	8680	8680	0
162	20240423	173500	3149853080	8680	8680	8680	8680	0
163	20240423	173400	3149853080	8680	8680	8680	8680	0
164	20240423	173300	3149853080	8680	8680	8680	8680	0
165	20240423	173200	3149853080	8680	8680	8680	8680	0
166	20240423	173100	3149853080	8680	8680	8680	8680	0
167	20240423	173000	3149853080	8680	8680	8680	8680	0
168	20240423	172900	3149853080	8680	8680	8680	8680	0
169	20240423	172800	3149853080	8680	8680	8680	8680	0
170	20240423	172700	3149853080	8680	8680	8680	8680	0
171	20240423	172600	3149853080	8680	8680	8680	8680	0
172	20240423	172500	3149853080	8680	8680	8680	8680	0
173	20240423	172400	3149853080	8680	8680	8680	8680	0
174	20240423	172300	3149853080	8680	8680	8680	8680	0
175	20240423	172200	3149853080	8680	8680	8680	8680	0
176	20240423	172100	3149853080	8680	8680	8680	8680	0
177	20240423	172000	3149853080	8680	8680	8680	8680	0
178	20240423	171900	3149853080	8680	8680	8680	8680	0
179	20240423	171800	3149853080	8680	8680	8680	8680	0
180	20240423	171700	3149853080	8680	8680	8680	8680	0
181	20240423	171600	3149853080	8680	8680	8680	8680	0
182	20240423	171500	3149853080	8680	8680	8680	8680	11837
183	20240423	171400	3149853080	8680	8680	8680	8680	0
184	20240423	171300	3149853080	8680	8680	8680	8680	0
185	20240423	171200	3149853080	8680	8680	8680	8680	0
186	20240423	171100	3149853080	8680	8680	8680	8680	0
187	20240423	171000	3149853080	8680	8680	8680	8680	0
188	20240423	170900	3149853080	8680	8680	8680	8680	0
189	20240423	170800	3149853080	8680	8680	8680	8680	0
190	20240423	170700	3149853080	8680	8680	8680	8680	0
191	20240423	170600	3149853080	8680	8680	8680	8680	0
192	20240423	170500	3149853080	8680	8680	8680	8680	0
193	20240423	170400	3149853080	8680	8680	8680	8680	0
194	20240423	170300	3149853080	8680	8680	8680	8680	0
195	20240423	170200	3149853080	8680	8680	8680	8680	0
196	20240423	170100	3149853080	8680	8680	8680	8680	0
197	20240423	170000	3149853080	8680	8680	8680	8680	0
198	20240423	165900	3149853080	8680	8680	8680	8680	0
199	20240423	165800	3149853080	8680	8680	8680	8680	0
200	20240423	165700	3149853080	8680	8680	8680	8680	0
201	20240423	165600	3149853080	8680	8680	8680	8680	0
202	20240423	165500	3149853080	8680	8680	8680	8680	0
203	20240423	165400	3149853080	8680	8680	8680	8680	0
204	20240423	165300	3149853080	8680	8680	8680	8680	0
205	20240423	165200	3149853080	8680	8680	8680	8680	0
206	20240423	165100	3149853080	8680	8680	8680	8680	0
207	20240423	165000	3149853080	8680	8680	8680	8680	0
208	20240423	164900	3149853080	8680	8680	8680	8680	0
209	20240423	164800	3149853080	8680	8680	8680	8680	0
210	20240423	164700	3149853080	8680	8680	8680	8680	0
211	20240423	164600	3149853080	8680	8680	8680	8680	0
212	20240423	164500	3149853080	8680	8680	8680	8680	11837
213	20240423	164400	3149853080	8680	8680	8680	8680	0
214	20240423	164300	3149853080	8680	8680	8680	8680	0
215	20240423	164200	3149853080	8680	8680	8680	8680	0
216	20240423	164100	3149853080	8680	8680	8680	8680	0
217	20240423	164000	3149853080	8680	8680	8680	8680	0
218	20240423	163900	3149853080	8680	8680	8680	8680	0
219	20240423	163800	3149853080	8680	8680	8680	8680	0
220	20240423	163700	3149853080	8680	8680	8680	8680	0
221	20240423	163600	3149853080	8680	8680	8680	8680	0
222	20240423	163500	3149853080	8680	8680	8680	8680	0
223	20240423	163400	3149853080	8680	8680	8680	8680	0
224	20240423	163300	3149853080	8680	8680	8680	8680	0
225	20240423	163200	3149853080	8680	8680	8680	8680	0
226	20240423	163100	3149853080	8680	8680	8680	8680	0
227	20240423	163000	3149853080	8680	8680	8680	8680	0
228	20240423	162900	3149853080	8680	8680	8680	8680	0
229	20240423	162800	3149853080	8680	8680	8680	8680	0
230	20240423	162700	3149853080	8680	8680	8680	8680	0
231	20240423	162600	3149853080	8680	8680	8680	8680	0
232	20240423	162500	3149853080	8680	8680	8680	8680	0
233	20240423	162400	3149853080	8680	8680	8680	8680	0
234	20240423	162300	3149853080	8680	8680	8680	8680	0
235	20240423	162200	3149853080	8680	8680	8680	8680	0
236	20240423	162100	3149853080	8680	8680	8680	8680	0
237	20240423	162000	3149853080	8680	8680	8680	8680	0
238	20240423	161900	3149853080	8680	8680	8680	8680	0
239	20240423	161800	3149853080	8680	8680	8680	8680	0
240	20240423	161700	3149853080	8680	8680	8680	8680	0
241	20240423	161600	3149853080	8680	8680	8680	8680	0
242	20240423	161500	3149853080	8680	8680	8680	8680	11837
243	20240423	161400	3149853080	8680	8680	8680	8680	0
244	20240423	161300	3149853080	8680	8680	8680	8680	0
245	20240423	161200	3149853080	8680	8680	8680	8680	0
246	20240423	161100	3149853080	8680	8680	8680	8680	0
247	20240423	161000	3149853080	8680	8680	8680	8680	0
248	20240423	160900	3149853080	8680	8680	8680	8680	0
249	20240423	160800	3149853080	8680	8680	8680	8680	0
250	20240423	160700	3149853080	8680	8680	8680	8680	0
251	20240423	160600	3149853080	8680	8680	8680	8680	0
252	20240423	160500	3149853080	8680	8680	8680	8680	0
253	20240423	160400	3149853080	8680	8680	8680	8680	0
254	20240423	160300	3149853080	8680	8680	8680	8680	0
255	20240423	160200	3149853080	8680	8680	8680	8680	0
256	20240423	160100	3149853080	8680	8680	8680	8680	0
257	20240423	160000	3149853080	8680	8680	8680	8680	0
258	20240423	155900	3149853080	8680	8680	8680	8680	0
259	20240423	155800	3149853080	8680	8680	8680	8680	0
260	20240423	155700	3149853080	8680	8680	8680	8680	0
261	20240423	155600	3149853080	8680	8680	8680	8680	0
262	20240423	155500	3149853080	8680	8680	8680	8680	0
263	20240423	155400	3149853080	8680	8680	8680	8680	0
264	20240423	155300	3149853080	8680	8680	8680	8680	0
265	20240423	155200	3149853080	8680	8680	8680	8680	0
266	20240423	155100	3149853080	8680	8680	8680	8680	0
267	20240423	155000	3149853080	8680	8680	8680	8680	0
268	20240423	154900	3149853080	8680	8680	8680	8680	0
269	20240423	154800	3149853080	8680	8680	8680	8680	0
270	20240423	154700	3149853080	8680	8680	8680	8680	0
271	20240423	154600	3149853080	8680	8680	8680	8680	0
272	20240423	154500	3149853080	8680	8680	8680	8680	11837
273	20240423	154400	3149853080	8680	8680	8680	8680	0
274	20240423	154300	3149853080	8680	8680	8680	8680	0
275	20240423	154200	3149853080	8680	8680	8680	8680	0
276	20240423	154100	3149853080	8680	8680	8680	8680	0
277	20240423	154000	3149853080	8680	8680	8680	8680	0
278	20240423	153900	3149853080	8680	8680	8680	8680	0
279	20240423	153800	3149853080	8680	8680	8680	8680	0
280	20240423	153700	3149853080	8680	8680	8680	8680	0
281	20240423	153600	3149853080	8680	8680	8680	8680	0
282	20240423	153500	3149853080	8680	8680	8680	8680	0
283	20240423	153400	3149853080	8680	8680	8680	8680	0
284	20240423	153300	3149853080	8680	8680	8680	8680	0
285	20240423	153200	3149853080	8680	8680	8680	8680	0
286	20240423	153100	3149853080	8680	8680	8680	8680	0
287	20240423	153000	3149853080	8680	8680	8680	8680	11837
288	20240423	152900	3047107920	8680	8680	8680	8680	0
289	20240423	152800	3047107920	8680	8680	8680	8680	0
290	20240423	152700	3047107920	8680	8680	8680	8680	0
291	20240423	152600	3047107920	8680	8680	8680	8680	0
292	20240423	152500	3047107920	8680	8680	8680	8680	0
293	20240423	152400	3047107920	8680	8680	8680	8680	0
294	20240423	152300	3047107920	8680	8680	8680	8680	0
295	20240423	152200	3047107920	8680	8680	8680	8680	0
296	20240423	152100	3047107920	8680	8680	8680	8680	0
297	20240423	152000	3047107920	8680	8680	8680	8680	0
298	20240423	151900	3047107920	8680	8680	8680	8680	237
299	20240423	151800	3045050760	8680	8680	8680	8680	26
300	20240423	151700	3044825080	8680	8680	8680	8680	239
301	20240423	151600	3042750560	8680	8680	8680	8680	23
302	20240423	151500	3042550920	8690	8680	8690	8680	51
303	20240423	151400	3042107740	8680	8680	8680	8680	100
304	20240423	151300	3041239740	8680	8680	8680	8680	251
305	20240423	151200	3039061060	8680	8690	8690	8680	27
306	20240423	151100	3038826660	8680	8680	8680	8680	62
307	20240423	151000	3038288500	8680	8680	8680	8680	80
308	20240423	150900	3037594100	8680	8680	8680	8680	1
309	20240423	150800	3037585420	8680	8680	8680	8680	2382
310	20240423	150700	3016909660	8680	8680	8680	8680	193
311	20240423	150600	3015234420	8680	8680	8680	8680	14
312	20240423	150500	3015112900	8680	8680	8680	8680	36
313	20240423	150400	3014800420	8680	8680	8680	8680	275
314	20240423	150300	3012413420	8680	8680	8680	8680	0
315	20240423	150200	3012413420	8680	8680	8680	8680	2756
316	20240423	150100	2988491340	8680	8680	8680	8680	30
317	20240423	150000	2988230940	8680	8680	8680	8680	2
318	20240423	145900	2988213580	8680	8680	8680	8680	721
319	20240423	145800	2981955300	8680	8680	8680	8680	26
320	20240423	145700	2981729620	8680	8680	8680	8680	200
321	20240423	145600	2979993620	8680	8680	8680	8680	0
322	20240423	145500	2979993620	8680	8680	8680	8680	0
323	20240423	145400	2979993620	8680	8680	8680	8680	0
324	20240423	145300	2979993620	8680	8680	8680	8680	834
325	20240423	145200	2972754500	8680	8680	8680	8680	0
326	20240423	145100	2972754500	8680	8680	8680	8680	784
327	20240423	145000	2965949380	8690	8690	8690	8690	1
328	20240423	144900	2965940690	8690	8680	8690	8680	70
329	20240423	144800	2965333080	8680	8680	8680	8680	351
330	20240423	144700	2962286400	8690	8690	8690	8690	0
331	20240423	144600	2962286400	8690	8690	8690	8690	0
332	20240423	144500	2962286400	8690	8690	8690	8690	940
333	20240423	144400	2954117800	8690	8690	8690	8690	0
334	20240423	144300	2954117800	8690	8690	8690	8690	10
335	20240423	144200	2954030900	8690	8690	8690	8690	0
336	20240423	144100	2954030900	8690	8690	8690	8690	50
337	20240423	144000	2953596400	8680	8680	8680	8680	120
338	20240423	143900	2952554800	8690	8690	8690	8690	43
339	20240423	143800	2952181130	8680	8680	8680	8680	90
340	20240423	143700	2951399930	8680	8680	8680	8680	0
341	20240423	143600	2951399930	8680	8680	8680	8680	6
342	20240423	143500	2951347850	8680	8680	8680	8680	130
343	20240423	143400	2950219450	8690	8690	8690	8690	0
344	20240423	143300	2950219450	8690	8690	8690	8690	0
345	20240423	143200	2950219450	8690	8690	8690	8690	0
346	20240423	143100	2950219450	8690	8690	8690	8690	0
347	20240423	143000	2950219450	8690	8690	8690	8690	6
348	20240423	142900	2950167310	8680	8680	8680	8680	291
349	20240423	142800	2947641430	8690	8680	8690	8680	308
350	20240423	142700	2944967950	8680	8680	8680	8680	397
351	20240423	142600	2941521990	8690	8690	8690	8690	15608
352	20240423	142500	2805888470	8680	8680	8680	8680	0
353	20240423	142400	2805888470	8680	8680	8680	8680	258
354	20240423	142300	2803649030	8680	8680	8680	8680	1501
355	20240423	142200	2790620350	8680	8680	8680	8680	53
356	20240423	142100	2790160310	8680	8680	8680	8680	0
357	20240423	142000	2790160310	8680	8680	8680	8680	0
358	20240423	141900	2790160310	8680	8680	8680	8680	1484
359	20240423	141800	2777279190	8680	8690	8690	8680	95
360	20240423	141700	2776454540	8690	8690	8690	8690	0
361	20240423	141600	2776454540	8690	8690	8690	8690	2
362	20240423	141500	2776437160	8680	8680	8680	8680	60
363	20240423	141400	2775916360	8680	8680	8680	8680	931
364	20240423	141300	2767835280	8690	8690	8690	8690	1
365	20240423	141200	2767826590	8680	8680	8680	8680	0
366	20240423	141100	2767826590	8680	8680	8680	8680	150
367	20240423	141000	2766524590	8680	8690	8690	8680	6
368	20240423	140900	2766472490	8680	8680	8680	8680	43
369	20240423	140800	2766099250	8680	8680	8680	8680	6397
370	20240423	140700	2710573290	8690	8690	8690	8690	0
371	20240423	140600	2710573290	8690	8680	8690	8680	28
372	20240423	140500	2710329990	8680	8680	8680	8680	23
373	20240423	140400	2710130350	8680	8680	8680	8680	10
374	20240423	140300	2710043550	8680	8680	8680	8680	0
375	20240423	140200	2710043550	8680	8680	8680	8680	0
376	20240423	140100	2710043550	8680	8680	8680	8680	1484
377	20240423	140000	2697162430	8680	8680	8680	8680	0
378	20240423	135900	2697162430	8680	8680	8680	8680	0
379	20240423	135800	2697162430	8680	8680	8680	8680	0
380	20240423	135700	2697162430	8680	8680	8680	8680	0
381	20240423	135600	2697162430	8680	8680	8680	8680	20
382	20240423	135500	2696988830	8680	8680	8680	8680	325
383	20240423	135400	2694167830	8680	8680	8680	8680	1
384	20240423	135300	2694159150	8690	8690	8690	8690	0
385	20240423	135200	2694159150	8690	8690	8690	8690	11
386	20240423	135100	2694063560	8690	8690	8690	8690	0
387	20240423	135000	2694063560	8690	8690	8690	8690	2
388	20240423	134900	2694046180	8680	8680	8680	8680	90
389	20240423	134800	2693264980	8680	8680	8680	8680	3367
390	20240423	134700	2664039420	8690	8690	8690	8690	0
391	20240423	134600	2664039420	8690	8680	8690	8680	1784
392	20240423	134500	2648554290	8680	8680	8680	8680	0
393	20240423	134400	2648554290	8680	8690	8690	8680	81
394	20240423	134300	2647850910	8690	8690	8690	8690	0
395	20240423	134200	2647850910	8690	8690	8690	8690	0
396	20240423	134100	2647850910	8690	8690	8690	8690	10
397	20240423	134000	2647764010	8680	8680	8680	8680	149
398	20240423	133900	2646470690	8680	8680	8680	8680	0
399	20240423	133800	2646470690	8680	8680	8680	8680	0
400	20240423	133700	2646470690	8680	8680	8680	8680	100
401	20240423	133600	2645602690	8680	8680	8680	8680	20
402	20240423	133500	2645429090	8680	8680	8680	8680	1000
403	20240423	133400	2636749090	8690	8690	8690	8690	0
404	20240423	133300	2636749090	8690	8690	8690	8690	1
405	20240423	133200	2636740400	8680	8680	8680	8680	0
406	20240423	133100	2636740400	8680	8680	8680	8680	0
407	20240423	133000	2636740400	8680	8690	8690	8680	1610
408	20240423	132900	2622765580	8680	8680	8690	8680	166
409	20240423	132800	2621324420	8680	8680	8680	8680	0
410	20240423	132700	2621324420	8680	8680	8680	8680	345
411	20240423	132600	2618329820	8680	8680	8680	8680	1
412	20240423	132500	2618321140	8680	8680	8680	8680	0
413	20240423	132400	2618321140	8680	8680	8680	8680	0
414	20240423	132300	2618321140	8680	8680	8680	8680	120
415	20240423	132200	2617279540	8680	8680	8680	8680	0
416	20240423	132100	2617279540	8680	8680	8680	8680	1034
417	20240423	132000	2608304420	8680	8680	8680	8680	0
418	20240423	131900	2608304420	8680	8680	8680	8680	150
419	20240423	131800	2607002420	8680	8680	8680	8680	92
420	20240423	131700	2606203860	8680	8680	8680	8680	78
421	20240423	131600	2605526820	8680	8680	8680	8680	0
422	20240423	131500	2605526820	8680	8680	8680	8680	162
423	20240423	131400	2604120660	8680	8680	8680	8680	0
424	20240423	131300	2604120660	8680	8680	8680	8680	0
425	20240423	131200	2604120660	8680	8680	8680	8680	12
426	20240423	131100	2604016500	8680	8680	8680	8680	20
427	20240423	131000	2603842900	8680	8680	8680	8680	1
428	20240423	130900	2603834220	8680	8680	8680	8680	0
429	20240423	130800	2603834220	8680	8680	8680	8680	6
430	20240423	130700	2603782140	8680	8680	8680	8680	36
431	20240423	130600	2603469660	8680	8680	8680	8680	207
432	20240423	130500	2601672900	8680	8680	8680	8680	0
433	20240423	130400	2601672900	8680	8680	8680	8680	0
434	20240423	130300	2601672900	8680	8680	8680	8680	804
435	20240423	130200	2594694180	8680	8690	8690	8680	2
436	20240423	130100	2594676810	8690	8680	8690	8680	7
437	20240423	130000	2594616040	8680	8680	8680	8680	0
438	20240423	125900	2594616040	8680	8680	8680	8680	2
439	20240423	125800	2594598680	8680	8680	8680	8680	884
440	20240423	125700	2586925560	8680	8680	8680	8680	865
441	20240423	125600	2579417360	8680	8680	8680	8680	0
442	20240423	125500	2579417360	8680	8680	8680	8680	1
443	20240423	125400	2579408680	8680	8680	8680	8680	50
444	20240423	125300	2578974680	8680	8680	8680	8680	0
445	20240423	125200	2578974680	8680	8680	8680	8680	0
446	20240423	125100	2578974680	8680	8680	8680	8680	0
447	20240423	125000	2578974680	8680	8690	8690	8680	52
448	20240423	124900	2578523310	8680	8690	8690	8680	376
449	20240423	124800	2575259620	8680	8680	8680	8680	92
450	20240423	124700	2574461060	8690	8690	8690	8690	0
451	20240423	124600	2574461060	8690	8690	8690	8680	67
452	20240423	124500	2573878840	8680	8680	8680	8680	0
453	20240423	124400	2573878840	8680	8680	8680	8680	0
454	20240423	124300	2573878840	8680	8680	8680	8680	0
455	20240423	124200	2573878840	8680	8680	8680	8680	85
456	20240423	124100	2573141040	8680	8680	8680	8680	6200
457	20240423	124000	2519325040	8680	8680	8680	8680	400
458	20240423	123900	2515853040	8680	8680	8680	8680	312
459	20240423	123800	2513144880	8680	8680	8680	8680	0
460	20240423	123700	2513144880	8680	8690	8690	8680	905
461	20240423	123600	2505289470	8690	8690	8690	8690	3
462	20240423	123500	2505263400	8690	8690	8690	8690	1
463	20240423	123400	2505254710	8680	8680	8680	8680	26
464	20240423	123300	2505029030	8690	8680	8690	8680	197
465	20240423	123200	2503319060	8680	8680	8680	8680	0
466	20240423	123100	2503319060	8680	8680	8680	8680	0
467	20240423	123000	2503319060	8680	8680	8680	8680	0
468	20240423	122900	2503319060	8680	8680	8680	8680	0
469	20240423	122800	2503319060	8680	8680	8680	8680	0
470	20240423	122700	2503319060	8680	8680	8680	8680	0
471	20240423	122600	2503319060	8680	8680	8680	8680	2330
472	20240423	122500	2483094660	8680	8680	8680	8680	0
473	20240423	122400	2483094660	8680	8680	8680	8680	1
474	20240423	122300	2483085980	8690	8690	8690	8690	0
475	20240423	122200	2483085980	8690	8690	8690	8690	0
476	20240423	122100	2483085980	8690	8690	8690	8690	0
477	20240423	122000	2483085980	8690	8690	8690	8690	0
478	20240423	121900	2483085980	8690	8690	8690	8680	1447
479	20240423	121800	2470525670	8680	8680	8680	8680	0
480	20240423	121700	2470525670	8680	8680	8680	8680	0
481	20240423	121600	2470525670	8680	8680	8680	8680	6094
482	20240423	121500	2417629750	8680	8680	8680	8680	295
483	20240423	121400	2415069150	8690	8690	8690	8690	10
484	20240423	121300	2414982250	8690	8690	8690	8690	0
485	20240423	121200	2414982250	8690	8690	8690	8690	2
486	20240423	121100	2414964870	8690	8690	8690	8690	10
487	20240423	121000	2414877970	8690	8690	8690	8690	0
488	20240423	120900	2414877970	8690	8690	8690	8690	0
489	20240423	120800	2414877970	8690	8680	8690	8680	1360
490	20240423	120700	2403072970	8690	8690	8690	8690	5
491	20240423	120600	2403029520	8680	8680	8680	8680	154
492	20240423	120500	2401692800	8690	8690	8690	8690	1000
493	20240423	120400	2393002800	8690	8690	8690	8690	0
494	20240423	120300	2393002800	8690	8690	8690	8690	1000
495	20240423	120200	2384312800	8680	8690	8690	8680	2002
496	20240423	120100	2366915440	8690	8690	8690	8690	2000
497	20240423	120000	2349535440	8690	8690	8690	8690	4606
498	20240423	115900	2309509300	8690	8690	8690	8690	2000
499	20240423	115800	2292129300	8690	8690	8690	8690	0
500	20240423	115700	2292129300	8690	8690	8690	8690	0
501	20240423	115600	2292129300	8690	8680	8690	8680	700
502	20240423	115500	2286048300	8680	8680	8680	8680	19
503	20240423	115400	2285883380	8690	8690	8690	8690	0
504	20240423	115300	2285883380	8690	8690	8690	8690	0
505	20240423	115200	2285883380	8690	8690	8690	8690	0
506	20240423	115100	2285883380	8690	8690	8690	8690	120
507	20240423	115000	2284840580	8680	8680	8680	8680	0
508	20240423	114900	2284840580	8680	8680	8680	8680	0
509	20240423	114800	2284840580	8680	8680	8680	8680	86
510	20240423	114700	2284094100	8680	8680	8680	8680	11
511	20240423	114600	2283998620	8690	8690	8690	8690	1
512	20240423	114500	2283989930	8690	8690	8690	8690	1
513	20240423	114400	2283981240	8680	8680	8680	8680	3
514	20240423	114300	2283955200	8680	8680	8680	8680	40
515	20240423	114200	2283608000	8680	8680	8680	8680	100
516	20240423	114100	2282740000	8680	8680	8680	8680	3
517	20240423	114000	2282713960	8680	8680	8680	8680	10
518	20240423	113900	2282627160	8680	8680	8680	8680	0
519	20240423	113800	2282627160	8680	8680	8680	8680	376
520	20240423	113700	2279363480	8680	8680	8680	8680	10
521	20240423	113600	2279276680	8680	8680	8680	8680	1900
522	20240423	113500	2262784680	8690	8690	8690	8690	0
523	20240423	113400	2262784680	8690	8690	8690	8680	9
524	20240423	113300	2262706520	8690	8690	8690	8690	26
525	20240423	113200	2262480580	8690	8680	8690	8680	91
526	20240423	113100	2261690610	8680	8680	8680	8680	110
527	20240423	113000	2260735810	8680	8680	8680	8680	115
528	20240423	112900	2259737610	8680	8680	8680	8680	8
529	20240423	112800	2259668170	8680	8680	8680	8680	112
530	20240423	112700	2258696010	8680	8680	8680	8680	65
531	20240423	112600	2258131810	8680	8680	8680	8680	376
532	20240423	112500	2254868130	8680	8680	8680	8680	0
533	20240423	112400	2254868130	8680	8680	8680	8680	0
534	20240423	112300	2254868130	8680	8680	8680	8680	81
535	20240423	112200	2254165050	8680	8680	8680	8680	2
536	20240423	112100	2254147690	8690	8680	8690	8680	910
537	20240423	112000	2246248840	8690	8680	8690	8680	8
538	20240423	111900	2246179350	8690	8690	8690	8690	0
539	20240423	111800	2246179350	8690	8690	8690	8690	0
540	20240423	111700	2246179350	8690	8690	8690	8690	0
541	20240423	111600	2246179350	8690	8690	8690	8690	0
542	20240423	111500	2246179350	8690	8690	8690	8690	0
543	20240423	111400	2246179350	8690	8690	8690	8690	0
544	20240423	111300	2246179350	8690	8690	8690	8690	0
545	20240423	111200	2246179350	8690	8680	8690	8680	24
546	20240423	111100	2245970930	8680	8680	8680	8680	207
547	20240423	111000	2244174170	8690	8690	8690	8690	10
548	20240423	110900	2244087270	8680	8680	8680	8680	150
549	20240423	110800	2242785270	8680	8680	8680	8680	45
550	20240423	110700	2242394670	8690	8690	8690	8690	13
551	20240423	110600	2242281700	8690	8680	8690	8680	5145
552	20240423	110500	2197623090	8680	8680	8680	8680	18
553	20240423	110400	2197466850	8680	8680	8680	8680	191
554	20240423	110300	2195808970	8680	8680	8680	8680	150
555	20240423	110200	2194506970	8680	8680	8680	8680	0
556	20240423	110100	2194506970	8680	8680	8680	8680	0
557	20240423	110000	2194506970	8680	8680	8680	8680	748
558	20240423	105900	2188014330	8690	8680	8690	8680	427
559	20240423	105800	2184307870	8680	8680	8680	8680	87
560	20240423	105700	2183552710	8680	8690	8690	8680	320
561	20240423	105600	2180775100	8680	8680	8680	8680	91
562	20240423	105500	2179985220	8690	8680	8690	8680	1769
563	20240423	105400	2164629870	8680	8680	8680	8680	191
564	20240423	105300	2162971990	8680	8680	8680	8680	78
565	20240423	105200	2162294950	8680	8680	8680	8680	3
566	20240423	105100	2162268910	8680	8680	8680	8680	440
567	20240423	105000	2158449710	8680	8680	8680	8680	101
568	20240423	104900	2157573030	8680	8680	8680	8680	129
569	20240423	104800	2156453310	8680	8680	8680	8680	0
570	20240423	104700	2156453310	8680	8680	8680	8680	1
571	20240423	104600	2156444630	8680	8680	8680	8680	0
572	20240423	104500	2156444630	8680	8680	8680	8680	0
573	20240423	104400	2156444630	8680	8680	8680	8680	0
574	20240423	104300	2156444630	8680	8680	8680	8680	91
575	20240423	104200	2155654750	8680	8680	8680	8680	563
576	20240423	104100	2150767910	8680	8680	8680	8680	620
577	20240423	104000	2145386310	8680	8680	8680	8680	146
578	20240423	103900	2144119030	8680	8680	8680	8680	554
579	20240423	103800	2139310310	8680	8680	8680	8680	798
580	20240423	103700	2132383670	8680	8680	8680	8680	0
581	20240423	103600	2132383670	8680	8680	8680	8680	538
582	20240423	103500	2127713830	8680	8680	8680	8680	50
583	20240423	103400	2127279830	8680	8680	8680	8680	0
584	20240423	103300	2127279830	8680	8680	8680	8680	1
585	20240423	103200	2127271150	8680	8680	8680	8680	105
586	20240423	103100	2126359750	8680	8680	8680	8680	511
587	20240423	103000	2121924270	8680	8680	8680	8680	372
588	20240423	102900	2118695310	8680	8680	8680	8680	5
589	20240423	102800	2118651910	8690	8690	8690	8690	0
590	20240423	102700	2118651910	8690	8680	8690	8680	2
591	20240423	102600	2118634540	8680	8680	8680	8680	78
592	20240423	102500	2117957500	8690	8680	8690	8680	510
593	20240423	102400	2113530690	8680	8680	8680	8680	534
594	20240423	102300	2108895570	8680	8680	8680	8680	23
595	20240423	102200	2108695930	8680	8680	8680	8680	99
596	20240423	102100	2107836610	8680	8680	8680	8680	211
597	20240423	102000	2106005130	8680	8680	8690	8680	5
598	20240423	101900	2105961720	8680	8680	8680	8680	86
599	20240423	101800	2105215240	8680	8680	8680	8680	60
600	20240423	101700	2104694440	8680	8680	8680	8680	123
601	20240423	101600	2103626800	8680	8680	8680	8680	53817
602	20240423	101500	1636495240	8690	8690	8690	8690	0
603	20240423	101400	1636495240	8690	8690	8690	8690	10
604	20240423	101300	1636408340	8690	8690	8690	8690	0
605	20240423	101200	1636408340	8690	8690	8690	8690	0
606	20240423	101100	1636408340	8690	8690	8690	8690	2
607	20240423	101000	1636390960	8680	8680	8680	8680	100
608	20240423	100900	1635522960	8680	8680	8680	8680	0
609	20240423	100800	1635522960	8680	8680	8680	8680	0
610	20240423	100700	1635522960	8680	8680	8680	8680	44
611	20240423	100600	1635141040	8680	8680	8680	8680	102
612	20240423	100500	1634255680	8680	8680	8680	8680	1000
613	20240423	100400	1625575680	8680	8690	8690	8680	31
614	20240423	100300	1625306590	8680	8690	8690	8680	1541
615	20240423	100200	1611930680	8680	8680	8680	8680	0
616	20240423	100100	1611930680	8680	8680	8680	8680	18
617	20240423	100000	1611774440	8680	8680	8680	8680	78
618	20240423	095900	1611097400	8680	8680	8680	8680	129
619	20240423	095800	1609977680	8690	8690	8690	8690	0
620	20240423	095700	1609977680	8690	8680	8690	8680	240
621	20240423	095600	1607892430	8680	8680	8680	8680	550
622	20240423	095500	1603118430	8680	8680	8680	8680	110
623	20240423	095400	1602163630	8680	8680	8680	8680	946
624	20240423	095300	1593952350	8680	8680	8680	8680	126
625	20240423	095200	1592858670	8690	8690	8690	8690	2
626	20240423	095100	1592841290	8680	8680	8690	8680	994
627	20240423	095000	1584212170	8680	8680	8680	8680	7
628	20240423	094900	1584151410	8690	8690	8690	8690	0
629	20240423	094800	1584151410	8690	8680	8690	8680	107
630	20240423	094700	1583222640	8680	8680	8680	8680	45
631	20240423	094600	1582832040	8680	8680	8680	8680	46
632	20240423	094500	1582432760	8680	8680	8680	8680	612
633	20240423	094400	1577120600	8680	8680	8680	8680	46
634	20240423	094300	1576721320	8680	8680	8680	8680	7
635	20240423	094200	1576660560	8690	8680	8690	8680	116
636	20240423	094100	1575653560	8680	8680	8690	8680	76
637	20240423	094000	1574993830	8680	8680	8680	8680	467
638	20240423	093900	1570940270	8680	8690	8690	8680	21
639	20240423	093800	1570757980	8680	8690	8690	8680	280
640	20240423	093700	1568327570	8690	8680	8690	8680	5
641	20240423	093600	1568284150	8680	8680	8680	8680	2
642	20240423	093500	1568266790	8690	8690	8690	8690	1
643	20240423	093400	1568258100	8690	8690	8690	8690	30
644	20240423	093300	1567997400	8680	8680	8680	8680	4
645	20240423	093200	1567962680	8680	8680	8680	8680	2
646	20240423	093100	1567945320	8680	8680	8680	8680	22
647	20240423	093000	1567754360	8680	8680	8680	8680	8
648	20240423	092900	1567684920	8680	8680	8680	8680	310
649	20240423	092800	1564994120	8690	8690	8690	8690	100
650	20240423	092700	1564125120	8690	8690	8690	8690	0
651	20240423	092600	1564125120	8690	8680	8690	8680	96
652	20240423	092500	1563291790	8680	8680	8680	8680	3
653	20240423	092400	1563265750	8680	8680	8680	8680	25
654	20240423	092300	1563048750	8680	8680	8680	8680	0
655	20240423	092200	1563048750	8680	8680	8680	8680	32
656	20240423	092100	1562770990	8680	8680	8680	8680	0
657	20240423	092000	1562770990	8680	8680	8680	8680	985
658	20240423	091900	1554221190	8680	8680	8680	8680	2
659	20240423	091800	1554203830	8680	8680	8680	8680	3138
660	20240423	091700	1526965990	8690	8680	8690	8680	592
661	20240423	091600	1521827320	8690	8690	8690	8690	32
662	20240423	091500	1521549240	8680	8680	8680	8680	197
663	20240423	091400	1519839280	8680	8680	8680	8680	2002
664	20240423	091300	1502461920	8680	8690	8690	8680	294
665	20240423	091200	1499909960	8690	8680	8690	8680	50103
666	20240423	091100	1065015890	8680	8690	8690	8680	138
667	20240423	091000	1063817900	8680	8680	8680	8680	405
668	20240423	090900	1060302500	8680	8680	8680	8680	9398
669	20240423	090800	978727860	8680	8680	8680	8680	29
670	20240423	090700	978476140	8680	8680	8680	8680	268
671	20240423	090600	976149900	8680	8680	8680	8680	143
672	20240423	090500	974908660	8680	8680	8690	8680	49
673	20240423	090400	974483290	8680	8680	8680	8680	646
674	20240423	090300	968876010	8680	8680	8680	8680	188
675	20240423	090200	967244170	8680	8680	8680	8680	16
676	20240423	090100	967105290	8690	8690	8700	8680	7506
677	20240423	090000	901942400	8700	8680	8710	8680	103572