KissMeData/017370/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	190300	844828580	8880	8880	8880	8880	2301
3	20240423	190200	844828580	8880	8880	8880	8880	0
4	20240423	190100	844828580	8880	8880	8880	8880	0
5	20240423	190000	844828580	8880	8880	8880	8880	0
6	20240423	185900	844828580	8880	8880	8880	8880	0
7	20240423	185800	844828580	8880	8880	8880	8880	0
8	20240423	185700	844828580	8880	8880	8880	8880	0
9	20240423	185600	844828580	8880	8880	8880	8880	0
10	20240423	185500	844828580	8880	8880	8880	8880	0
11	20240423	185400	844828580	8880	8880	8880	8880	0
12	20240423	185300	844828580	8880	8880	8880	8880	0
13	20240423	185200	844828580	8880	8880	8880	8880	0
14	20240423	185100	844828580	8880	8880	8880	8880	0
15	20240423	185000	844828580	8880	8880	8880	8880	0
16	20240423	184900	844828580	8880	8880	8880	8880	0
17	20240423	184800	844828580	8880	8880	8880	8880	0
18	20240423	184700	844828580	8880	8880	8880	8880	0
19	20240423	184600	844828580	8880	8880	8880	8880	0
20	20240423	184500	844828580	8880	8880	8880	8880	0
21	20240423	184400	844828580	8880	8880	8880	8880	0
22	20240423	184300	844828580	8880	8880	8880	8880	0
23	20240423	184200	844828580	8880	8880	8880	8880	0
24	20240423	184100	844828580	8880	8880	8880	8880	0
25	20240423	184000	844828580	8880	8880	8880	8880	0
26	20240423	183900	844828580	8880	8880	8880	8880	0
27	20240423	183800	844828580	8880	8880	8880	8880	0
28	20240423	183700	844828580	8880	8880	8880	8880	0
29	20240423	183600	844828580	8880	8880	8880	8880	0
30	20240423	183500	844828580	8880	8880	8880	8880	0
31	20240423	183400	844828580	8880	8880	8880	8880	0
32	20240423	183300	844828580	8880	8880	8880	8880	2301
33	20240423	183200	844828580	8880	8880	8880	8880	0
34	20240423	183100	844828580	8880	8880	8880	8880	0
35	20240423	183000	844828580	8880	8880	8880	8880	0
36	20240423	182900	844828580	8880	8880	8880	8880	0
37	20240423	182800	844828580	8880	8880	8880	8880	0
38	20240423	182700	844828580	8880	8880	8880	8880	0
39	20240423	182600	844828580	8880	8880	8880	8880	0
40	20240423	182500	844828580	8880	8880	8880	8880	0
41	20240423	182400	844828580	8880	8880	8880	8880	0
42	20240423	182300	844828580	8880	8880	8880	8880	0
43	20240423	182200	844828580	8880	8880	8880	8880	0
44	20240423	182100	844828580	8880	8880	8880	8880	0
45	20240423	182000	844828580	8880	8880	8880	8880	0
46	20240423	181900	844828580	8880	8880	8880	8880	0
47	20240423	181800	844828580	8880	8880	8880	8880	0
48	20240423	181700	844828580	8880	8880	8880	8880	0
49	20240423	181600	844828580	8880	8880	8880	8880	0
50	20240423	181500	844828580	8880	8880	8880	8880	0
51	20240423	181400	844828580	8880	8880	8880	8880	0
52	20240423	181300	844828580	8880	8880	8880	8880	0
53	20240423	181200	844828580	8880	8880	8880	8880	0
54	20240423	181100	844828580	8880	8880	8880	8880	0
55	20240423	181000	844828580	8880	8880	8880	8880	0
56	20240423	180900	844828580	8880	8880	8880	8880	0
57	20240423	180800	844828580	8880	8880	8880	8880	0
58	20240423	180700	844828580	8880	8880	8880	8880	0
59	20240423	180600	844828580	8880	8880	8880	8880	0
60	20240423	180500	844828580	8880	8880	8880	8880	0
61	20240423	180400	844828580	8880	8880	8880	8880	0
62	20240423	180300	844828580	8880	8880	8880	8880	2301
63	20240423	180200	844828580	8880	8880	8880	8880	0
64	20240423	180100	844828580	8880	8880	8880	8880	0
65	20240423	180000	844828580	8880	8880	8880	8880	0
66	20240423	175900	844828580	8880	8880	8880	8880	0
67	20240423	175800	844828580	8880	8880	8880	8880	0
68	20240423	175700	844828580	8880	8880	8880	8880	0
69	20240423	175600	844828580	8880	8880	8880	8880	0
70	20240423	175500	844828580	8880	8880	8880	8880	0
71	20240423	175400	844828580	8880	8880	8880	8880	0
72	20240423	175300	844828580	8880	8880	8880	8880	0
73	20240423	175200	844828580	8880	8880	8880	8880	0
74	20240423	175100	844828580	8880	8880	8880	8880	0
75	20240423	175000	844828580	8880	8880	8880	8880	0
76	20240423	174900	844828580	8880	8880	8880	8880	0
77	20240423	174800	844828580	8880	8880	8880	8880	0
78	20240423	174700	844828580	8880	8880	8880	8880	0
79	20240423	174600	844828580	8880	8880	8880	8880	0
80	20240423	174500	844828580	8880	8880	8880	8880	0
81	20240423	174400	844828580	8880	8880	8880	8880	0
82	20240423	174300	844828580	8880	8880	8880	8880	0
83	20240423	174200	844828580	8880	8880	8880	8880	0
84	20240423	174100	844828580	8880	8880	8880	8880	0
85	20240423	174000	844828580	8880	8880	8880	8880	0
86	20240423	173900	844828580	8880	8880	8880	8880	0
87	20240423	173800	844828580	8880	8880	8880	8880	0
88	20240423	173700	844828580	8880	8880	8880	8880	0
89	20240423	173600	844828580	8880	8880	8880	8880	0
90	20240423	173500	844828580	8880	8880	8880	8880	0
91	20240423	173400	844828580	8880	8880	8880	8880	0
92	20240423	173300	844828580	8880	8880	8880	8880	2301
93	20240423	173200	844828580	8880	8880	8880	8880	0
94	20240423	173100	844828580	8880	8880	8880	8880	0
95	20240423	173000	844828580	8880	8880	8880	8880	0
96	20240423	172900	844828580	8880	8880	8880	8880	0
97	20240423	172800	844828580	8880	8880	8880	8880	0
98	20240423	172700	844828580	8880	8880	8880	8880	0
99	20240423	172600	844828580	8880	8880	8880	8880	0
100	20240423	172500	844828580	8880	8880	8880	8880	0
101	20240423	172400	844828580	8880	8880	8880	8880	0
102	20240423	172300	844828580	8880	8880	8880	8880	0
103	20240423	172200	844828580	8880	8880	8880	8880	0
104	20240423	172100	844828580	8880	8880	8880	8880	0
105	20240423	172000	844828580	8880	8880	8880	8880	0
106	20240423	171900	844828580	8880	8880	8880	8880	0
107	20240423	171800	844828580	8880	8880	8880	8880	0
108	20240423	171700	844828580	8880	8880	8880	8880	0
109	20240423	171600	844828580	8880	8880	8880	8880	0
110	20240423	171500	844828580	8880	8880	8880	8880	0
111	20240423	171400	844828580	8880	8880	8880	8880	0
112	20240423	171300	844828580	8880	8880	8880	8880	0
113	20240423	171200	844828580	8880	8880	8880	8880	0
114	20240423	171100	844828580	8880	8880	8880	8880	0
115	20240423	171000	844828580	8880	8880	8880	8880	0
116	20240423	170900	844828580	8880	8880	8880	8880	0
117	20240423	170800	844828580	8880	8880	8880	8880	0
118	20240423	170700	844828580	8880	8880	8880	8880	0
119	20240423	170600	844828580	8880	8880	8880	8880	0
120	20240423	170500	844828580	8880	8880	8880	8880	0
121	20240423	170400	844828580	8880	8880	8880	8880	0
122	20240423	170300	844828580	8880	8880	8880	8880	2301
123	20240423	170200	844828580	8880	8880	8880	8880	0
124	20240423	170100	844828580	8880	8880	8880	8880	0
125	20240423	170000	844828580	8880	8880	8880	8880	0
126	20240423	165900	844828580	8880	8880	8880	8880	0
127	20240423	165800	844828580	8880	8880	8880	8880	0
128	20240423	165700	844828580	8880	8880	8880	8880	0
129	20240423	165600	844828580	8880	8880	8880	8880	0
130	20240423	165500	844828580	8880	8880	8880	8880	0
131	20240423	165400	844828580	8880	8880	8880	8880	0
132	20240423	165300	844828580	8880	8880	8880	8880	0
133	20240423	165200	844828580	8880	8880	8880	8880	0
134	20240423	165100	844828580	8880	8880	8880	8880	0
135	20240423	165000	844828580	8880	8880	8880	8880	0
136	20240423	164900	844828580	8880	8880	8880	8880	0
137	20240423	164800	844828580	8880	8880	8880	8880	0
138	20240423	164700	844828580	8880	8880	8880	8880	0
139	20240423	164600	844828580	8880	8880	8880	8880	0
140	20240423	164500	844828580	8880	8880	8880	8880	0
141	20240423	164400	844828580	8880	8880	8880	8880	0
142	20240423	164300	844828580	8880	8880	8880	8880	0
143	20240423	164200	844828580	8880	8880	8880	8880	0
144	20240423	164100	844828580	8880	8880	8880	8880	0
145	20240423	164000	844828580	8880	8880	8880	8880	0
146	20240423	163900	844828580	8880	8880	8880	8880	0
147	20240423	163800	844828580	8880	8880	8880	8880	0
148	20240423	163700	844828580	8880	8880	8880	8880	0
149	20240423	163600	844828580	8880	8880	8880	8880	0
150	20240423	163500	844828580	8880	8880	8880	8880	0
151	20240423	163400	844828580	8880	8880	8880	8880	0
152	20240423	163300	844828580	8880	8880	8880	8880	2301
153	20240423	163200	844828580	8880	8880	8880	8880	0
154	20240423	163100	844828580	8880	8880	8880	8880	0
155	20240423	163000	844828580	8880	8880	8880	8880	0
156	20240423	162900	844828580	8880	8880	8880	8880	0
157	20240423	162800	844828580	8880	8880	8880	8880	0
158	20240423	162700	844828580	8880	8880	8880	8880	0
159	20240423	162600	844828580	8880	8880	8880	8880	0
160	20240423	162500	844828580	8880	8880	8880	8880	0
161	20240423	162400	844828580	8880	8880	8880	8880	0
162	20240423	162300	844828580	8880	8880	8880	8880	0
163	20240423	162200	844828580	8880	8880	8880	8880	0
164	20240423	162100	844828580	8880	8880	8880	8880	0
165	20240423	162000	844828580	8880	8880	8880	8880	0
166	20240423	161900	844828580	8880	8880	8880	8880	0
167	20240423	161800	844828580	8880	8880	8880	8880	0
168	20240423	161700	844828580	8880	8880	8880	8880	0
169	20240423	161600	844828580	8880	8880	8880	8880	0
170	20240423	161500	844828580	8880	8880	8880	8880	0
171	20240423	161400	844828580	8880	8880	8880	8880	0
172	20240423	161300	844828580	8880	8880	8880	8880	0
173	20240423	161200	844828580	8880	8880	8880	8880	0
174	20240423	161100	844828580	8880	8880	8880	8880	0
175	20240423	161000	844828580	8880	8880	8880	8880	0
176	20240423	160900	844828580	8880	8880	8880	8880	0
177	20240423	160800	844828580	8880	8880	8880	8880	0
178	20240423	160700	844828580	8880	8880	8880	8880	0
179	20240423	160600	844828580	8880	8880	8880	8880	0
180	20240423	160500	844828580	8880	8880	8880	8880	0
181	20240423	160400	844828580	8880	8880	8880	8880	0
182	20240423	160300	844828580	8880	8880	8880	8880	2301
183	20240423	160200	844828580	8880	8880	8880	8880	0
184	20240423	160100	844828580	8880	8880	8880	8880	0
185	20240423	160000	844828580	8880	8880	8880	8880	0
186	20240423	155900	844828580	8880	8880	8880	8880	0
187	20240423	155800	844828580	8880	8880	8880	8880	0
188	20240423	155700	844828580	8880	8880	8880	8880	0
189	20240423	155600	844828580	8880	8880	8880	8880	0
190	20240423	155500	844828580	8880	8880	8880	8880	0
191	20240423	155400	844828580	8880	8880	8880	8880	0
192	20240423	155300	844828580	8880	8880	8880	8880	0
193	20240423	155200	844828580	8880	8880	8880	8880	0
194	20240423	155100	844828580	8880	8880	8880	8880	0
195	20240423	155000	844828580	8880	8880	8880	8880	0
196	20240423	154900	844828580	8880	8880	8880	8880	0
197	20240423	154800	844828580	8880	8880	8880	8880	0
198	20240423	154700	844828580	8880	8880	8880	8880	0
199	20240423	154600	844828580	8880	8880	8880	8880	0
200	20240423	154500	844828580	8880	8880	8880	8880	0
201	20240423	154400	844828580	8880	8880	8880	8880	0
202	20240423	154300	844828580	8880	8880	8880	8880	0
203	20240423	154200	844828580	8880	8880	8880	8880	0
204	20240423	154100	844828580	8880	8880	8880	8880	0
205	20240423	154000	844828580	8880	8880	8880	8880	0
206	20240423	153900	844828580	8880	8880	8880	8880	0
207	20240423	153800	844828580	8880	8880	8880	8880	0
208	20240423	153700	844828580	8880	8880	8880	8880	0
209	20240423	153600	844828580	8880	8880	8880	8880	0
210	20240423	153500	844828580	8880	8880	8880	8880	0
211	20240423	153400	844828580	8880	8880	8880	8880	0
212	20240423	153300	844828580	8880	8880	8880	8880	2301
213	20240423	153200	844828580	8880	8880	8880	8880	0
214	20240423	153100	844828580	8880	8880	8880	8880	0
215	20240423	153000	844828580	8880	8880	8880	8880	2301
216	20240423	152900	824395700	8860	8860	8860	8860	0
217	20240423	152800	824395700	8860	8860	8860	8860	0
218	20240423	152700	824395700	8860	8860	8860	8860	0
219	20240423	152600	824395700	8860	8860	8860	8860	0
220	20240423	152500	824395700	8860	8860	8860	8860	0
221	20240423	152400	824395700	8860	8860	8860	8860	0
222	20240423	152300	824395700	8860	8860	8860	8860	0
223	20240423	152200	824395700	8860	8860	8860	8860	0
224	20240423	152100	824395700	8860	8860	8860	8860	0
225	20240423	152000	824395700	8860	8860	8860	8860	0
226	20240423	151900	824395700	8860	8860	8860	8860	12
227	20240423	151800	824289380	8810	8810	8810	8810	0
228	20240423	151700	824289380	8810	8810	8810	8810	0
229	20240423	151600	824289380	8810	8820	8820	8810	563
230	20240423	151500	819323730	8850	8850	8850	8850	53
231	20240423	151400	818854680	8850	8850	8850	8850	0
232	20240423	151300	818854680	8850	8850	8850	8850	50
233	20240423	151200	818412180	8850	8850	8850	8850	1
234	20240423	151100	818403330	8820	8820	8820	8820	12
235	20240423	151000	818297490	8820	8820	8820	8800	618
236	20240423	150900	812858150	8820	8820	8820	8820	0
237	20240423	150800	812858150	8820	8820	8820	8820	0
238	20240423	150700	812858150	8820	8830	8830	8820	143
239	20240423	150600	811596820	8810	8810	8810	8810	74
240	20240423	150500	810944880	8810	8820	8820	8810	177
241	20240423	150400	809383960	8820	8850	8850	8820	540
242	20240423	150300	804611380	8890	8890	8890	8890	0
243	20240423	150200	804611380	8890	8890	8890	8890	5
244	20240423	150100	804566930	8890	8860	8890	8860	162
245	20240423	150000	803131250	8890	8890	8890	8890	502
246	20240423	145900	798668470	8890	8900	8900	8890	96
247	20240423	145800	797814550	8900	8870	8910	8860	865
248	20240423	145700	790110650	8920	8920	8920	8920	144
249	20240423	145600	788826170	8870	8910	8910	8870	213
250	20240423	145500	786932740	8910	8920	8920	8910	144
251	20240423	145400	785648740	8910	8910	8910	8910	196
252	20240423	145300	783902380	8900	8900	8900	8900	96
253	20240423	145200	783047980	8910	8910	8910	8910	144
254	20240423	145100	781764940	8910	8920	8920	8910	96
255	20240423	145000	780909100	8910	8920	8920	8910	144
256	20240423	144900	779625100	8920	8920	8920	8920	96
257	20240423	144800	778768780	8910	8910	8910	8900	154
258	20240423	144700	777397220	8920	8910	8920	8910	144
259	20240423	144600	776113700	8910	8900	8910	8900	96
260	20240423	144500	775258820	8900	8910	8910	8880	257
261	20240423	144400	772972820	8910	8910	8910	8910	96
262	20240423	144300	772117460	8910	8900	8910	8900	159
263	20240423	144200	770701880	8910	8910	8910	8890	344
264	20240423	144100	767638840	8910	8910	8910	8910	96
265	20240423	144000	766783480	8910	8920	8920	8900	146
266	20240423	143900	765481680	8880	8920	8920	8880	467
267	20240423	143800	761326400	8910	8920	8920	8900	188
268	20240423	143700	759651280	8910	8910	8910	8910	174
269	20240423	143600	758100940	8910	8910	8910	8910	170
270	20240423	143500	756586240	8900	8900	8900	8890	145
271	20240423	143400	755295750	8900	8920	8920	8900	109
272	20240423	143300	754324450	8920	8920	8920	8910	174
273	20240423	143200	752773150	8920	8920	8920	8900	256
274	20240423	143100	750492890	8920	8930	8930	8920	96
275	20240423	143000	749636090	8930	8930	8930	8920	734
276	20240423	142900	743081480	8930	8930	8930	8930	97
277	20240423	142800	742215270	8930	8940	8940	8910	568
278	20240423	142700	737151030	8940	8910	8940	8910	97
279	20240423	142600	736283880	8940	8920	8940	8920	106
280	20240423	142500	735336440	8940	8930	8940	8920	586
281	20240423	142400	730104540	8940	8940	8940	8940	174
282	20240423	142300	728548980	8940	8940	8950	8940	388
283	20240423	142200	725079780	8940	8900	8940	8900	1439
284	20240423	142100	712261280	8890	8890	8890	8880	165
285	20240423	142000	710794890	8880	8890	8890	8880	196
286	20240423	141900	709052460	8890	8870	8890	8870	686
287	20240423	141800	702954020	8880	8880	8880	8870	144
288	20240423	141700	701675310	8880	8880	8880	8880	95
289	20240423	141600	700831710	8880	8870	8880	8870	51
290	20240423	141500	700378870	8870	8880	8880	8870	142
291	20240423	141400	699118380	8870	8850	8870	8850	97
292	20240423	141300	698258010	8870	8870	8870	8860	288
293	20240423	141200	695703460	8850	8870	8880	8850	1470
294	20240423	141100	682664210	8880	8880	8880	8880	142
295	20240423	141000	681403250	8870	8870	8880	8870	752
296	20240423	140900	674732530	8850	8860	8870	8850	247
297	20240423	140800	672543140	8860	8850	8860	8840	350
298	20240423	140700	669445650	8850	8830	8850	8830	941
299	20240423	140600	661126830	8830	8830	8830	8830	343
300	20240423	140500	658098140	8830	8820	8830	8780	354
301	20240423	140400	654972920	8820	8780	8830	8780	1209
302	20240423	140300	644338370	8780	8740	8780	8730	1735
303	20240423	140200	629144950	8750	8750	8750	8750	95
304	20240423	140100	628313700	8740	8710	8740	8710	717
305	20240423	140000	622051670	8720	8720	8720	8720	95
306	20240423	135900	621223270	8720	8720	8720	8720	101
307	20240423	135800	620342550	8720	8710	8720	8710	143
308	20240423	135700	619096070	8710	8710	8710	8710	0
309	20240423	135600	619096070	8710	8700	8710	8700	50
310	20240423	135500	618660580	8710	8710	8710	8710	0
311	20240423	135400	618660580	8710	8710	8710	8710	0
312	20240423	135300	618660580	8710	8700	8710	8700	60
313	20240423	135200	618137990	8680	8680	8680	8680	1
314	20240423	135100	618129310	8680	8700	8700	8680	1201
315	20240423	135000	607703250	8700	8700	8700	8700	222
316	20240423	134900	605771850	8690	8690	8690	8690	1
317	20240423	134800	605763160	8680	8680	8680	8680	1
318	20240423	134700	605754480	8680	8680	8680	8680	0
319	20240423	134600	605754480	8680	8680	8680	8680	0
320	20240423	134500	605754480	8680	8680	8680	8680	1
321	20240423	134400	605745800	8680	8680	8680	8680	0
322	20240423	134300	605745800	8680	8680	8680	8680	0
323	20240423	134200	605745800	8680	8680	8680	8680	10
324	20240423	134100	605659000	8680	8680	8680	8680	0
325	20240423	134000	605659000	8680	8680	8680	8680	100
326	20240423	133900	604791000	8670	8670	8670	8670	0
327	20240423	133800	604791000	8670	8670	8670	8670	0
328	20240423	133700	604791000	8670	8670	8670	8670	0
329	20240423	133600	604791000	8670	8670	8670	8670	0
330	20240423	133500	604791000	8670	8670	8670	8670	0
331	20240423	133400	604791000	8670	8670	8670	8670	0
332	20240423	133300	604791000	8670	8670	8670	8670	0
333	20240423	133200	604791000	8670	8670	8670	8670	0
334	20240423	133100	604791000	8670	8670	8670	8670	52
335	20240423	133000	604340160	8670	8700	8700	8670	2
336	20240423	132900	604322790	8700	8700	8700	8700	0
337	20240423	132800	604322790	8700	8700	8700	8700	0
338	20240423	132700	604322790	8700	8700	8700	8700	0
339	20240423	132600	604322790	8700	8700	8700	8700	0
340	20240423	132500	604322790	8700	8700	8700	8700	0
341	20240423	132400	604322790	8700	8700	8700	8700	590
342	20240423	132300	599189790	8700	8700	8700	8700	230
343	20240423	132200	597188790	8700	8700	8700	8700	0
344	20240423	132100	597188790	8700	8700	8700	8700	0
345	20240423	132000	597188790	8700	8700	8700	8700	0
346	20240423	131900	597188790	8700	8700	8700	8700	0
347	20240423	131800	597188790	8700	8700	8700	8700	1
348	20240423	131700	597180090	8700	8700	8700	8700	30
349	20240423	131600	596919090	8670	8670	8670	8670	6
350	20240423	131500	596867070	8670	8670	8670	8670	20
351	20240423	131400	596693670	8700	8700	8700	8700	0
352	20240423	131300	596693670	8700	8700	8700	8700	0
353	20240423	131200	596693670	8700	8670	8700	8670	244
354	20240423	131100	594578160	8700	8710	8710	8700	951
355	20240423	131000	586304430	8710	8710	8710	8710	0
356	20240423	130900	586304430	8710	8710	8710	8710	20
357	20240423	130800	586130230	8720	8720	8720	8720	0
358	20240423	130700	586130230	8720	8720	8720	8720	0
359	20240423	130600	586130230	8720	8720	8720	8720	0
360	20240423	130500	586130230	8720	8720	8720	8720	0
361	20240423	130400	586130230	8720	8720	8720	8720	8
362	20240423	130300	586060470	8720	8720	8720	8720	0
363	20240423	130200	586060470	8720	8720	8720	8720	3
364	20240423	130100	586034310	8700	8700	8700	8700	0
365	20240423	130000	586034310	8700	8700	8700	8700	0
366	20240423	125900	586034310	8700	8700	8700	8700	0
367	20240423	125800	586034310	8700	8700	8700	8700	49
368	20240423	125700	585608010	8700	8700	8700	8700	10
369	20240423	125600	585521010	8700	8700	8700	8700	7
370	20240423	125500	585460110	8660	8660	8660	8660	0
371	20240423	125400	585460110	8660	8660	8660	8660	456
372	20240423	125300	581511150	8660	8660	8660	8660	158
373	20240423	125200	580142870	8670	8670	8680	8670	45
374	20240423	125100	579752680	8670	8670	8670	8670	97
375	20240423	125000	578911690	8680	8670	8680	8670	112
376	20240423	124900	577940550	8670	8670	8670	8670	1
377	20240423	124800	577931880	8670	8670	8670	8670	1
378	20240423	124700	577923210	8680	8680	8680	8680	7
379	20240423	124600	577862450	8680	8680	8680	8680	233
380	20240423	124500	575840010	8680	8680	8680	8680	3
381	20240423	124400	575813970	8660	8700	8700	8660	858
382	20240423	124300	568377440	8700	8720	8720	8700	59
383	20240423	124200	567863960	8720	8700	8720	8670	453
384	20240423	124100	563923790	8710	8710	8710	8710	8
385	20240423	124000	563854110	8720	8720	8720	8720	20
386	20240423	123900	563679710	8720	8720	8720	8720	5
387	20240423	123800	563636110	8720	8720	8720	8720	0
388	20240423	123700	563636110	8720	8740	8740	8720	369
389	20240423	123600	560418330	8720	8720	8720	8720	0
390	20240423	123500	560418330	8720	8720	8720	8720	97
391	20240423	123400	559572490	8740	8740	8740	8740	1
392	20240423	123300	559563750	8740	8740	8740	8740	0
393	20240423	123200	559563750	8740	8740	8740	8740	0
394	20240423	123100	559563750	8740	8740	8740	8740	9
395	20240423	123000	559485090	8740	8740	8740	8740	1
396	20240423	122900	559476350	8740	8740	8740	8740	0
397	20240423	122800	559476350	8740	8740	8740	8740	0
398	20240423	122700	559476350	8740	8740	8740	8740	0
399	20240423	122600	559476350	8740	8740	8740	8740	0
400	20240423	122500	559476350	8740	8740	8740	8740	0
401	20240423	122400	559476350	8740	8740	8740	8740	0
402	20240423	122300	559476350	8740	8740	8740	8740	0
403	20240423	122200	559476350	8740	8740	8740	8740	0
404	20240423	122100	559476350	8740	8740	8740	8740	0
405	20240423	122000	559476350	8740	8740	8740	8740	10
406	20240423	121900	559388950	8740	8740	8740	8740	20
407	20240423	121800	559214150	8740	8740	8740	8740	30
408	20240423	121700	558951950	8740	8740	8740	8740	0
409	20240423	121600	558951950	8740	8740	8740	8740	0
410	20240423	121500	558951950	8740	8740	8740	8740	0
411	20240423	121400	558951950	8740	8740	8740	8740	72
412	20240423	121300	558322670	8720	8720	8720	8720	52
413	20240423	121200	557869230	8720	8720	8720	8720	160
414	20240423	121100	556474030	8710	8710	8710	8710	2
415	20240423	121000	556456610	8710	8710	8710	8710	0
416	20240423	120900	556456610	8710	8710	8710	8710	0
417	20240423	120800	556456610	8710	8710	8710	8710	0
418	20240423	120700	556456610	8710	8710	8710	8710	4
419	20240423	120600	556421770	8710	8710	8710	8710	0
420	20240423	120500	556421770	8710	8710	8720	8710	19
421	20240423	120400	556256170	8670	8700	8700	8670	90
422	20240423	120300	555474730	8700	8700	8700	8700	1
423	20240423	120200	555466030	8690	8690	8690	8690	0
424	20240423	120100	555466030	8690	8690	8690	8690	1
425	20240423	120000	555457340	8670	8670	8670	8670	0
426	20240423	115900	555457340	8670	8670	8670	8670	26
427	20240423	115800	555231920	8700	8700	8700	8700	30
428	20240423	115700	554970920	8690	8690	8690	8690	0
429	20240423	115600	554970920	8690	8690	8690	8690	109
430	20240423	115500	554023710	8700	8700	8700	8700	0
431	20240423	115400	554023710	8700	8700	8700	8700	40
432	20240423	115300	553675710	8700	8700	8700	8700	8
433	20240423	115200	553606110	8700	8700	8700	8700	0
434	20240423	115100	553606110	8700	8700	8700	8700	0
435	20240423	115000	553606110	8700	8700	8700	8700	331
436	20240423	114900	550726410	8700	8700	8700	8700	0
437	20240423	114800	550726410	8700	8700	8700	8700	0
438	20240423	114700	550726410	8700	8700	8700	8700	0
439	20240423	114600	550726410	8700	8720	8720	8700	679
440	20240423	114500	544815760	8710	8710	8710	8710	0
441	20240423	114400	544815760	8710	8710	8710	8710	0
442	20240423	114300	544815760	8710	8710	8710	8710	0
443	20240423	114200	544815760	8710	8710	8710	8710	0
444	20240423	114100	544815760	8710	8710	8710	8710	0
445	20240423	114000	544815760	8710	8710	8710	8710	0
446	20240423	113900	544815760	8710	8710	8710	8710	0
447	20240423	113800	544815760	8710	8700	8710	8700	62
448	20240423	113700	544276160	8700	8700	8700	8700	158
449	20240423	113600	542901560	8690	8690	8690	8690	0
450	20240423	113500	542901560	8690	8690	8690	8690	25
451	20240423	113400	542684310	8690	8690	8690	8690	0
452	20240423	113300	542684310	8690	8690	8690	8690	0
453	20240423	113200	542684310	8690	8690	8690	8690	0
454	20240423	113100	542684310	8690	8670	8690	8670	6
455	20240423	113000	542632230	8670	8670	8670	8670	0
456	20240423	112900	542632230	8670	8680	8680	8670	119
457	20240423	112800	541599360	8670	8670	8670	8670	64
458	20240423	112700	541044480	8680	8680	8680	8670	64
459	20240423	112600	540489030	8690	8690	8690	8690	0
460	20240423	112500	540489030	8690	8690	8690	8690	11
461	20240423	112400	540393440	8710	8730	8730	8700	542
462	20240423	112300	535674620	8730	8730	8730	8730	1
463	20240423	112200	535665890	8740	8740	8740	8740	0
464	20240423	112100	535665890	8740	8700	8740	8700	538
465	20240423	112000	530969290	8740	8740	8740	8740	50
466	20240423	111900	530532290	8740	8740	8740	8740	1
467	20240423	111800	530523550	8730	8730	8730	8730	300
468	20240423	111700	527904550	8730	8730	8730	8730	2
469	20240423	111600	527887090	8730	8730	8730	8730	1
470	20240423	111500	527878360	8730	8700	8730	8700	249
471	20240423	111400	525712030	8740	8700	8740	8700	193
472	20240423	111300	524029150	8700	8700	8700	8700	0
473	20240423	111200	524029150	8700	8700	8700	8700	0
474	20240423	111100	524029150	8700	8630	8700	8630	27
475	20240423	111000	523796070	8650	8660	8660	8650	550
476	20240423	110900	519037570	8650	8650	8650	8650	37
477	20240423	110800	518717520	8630	8630	8630	8630	37
478	20240423	110700	518398210	8620	8620	8620	8620	666
479	20240423	110600	512657290	8620	8630	8630	8620	210
480	20240423	110500	510846030	8620	8620	8620	8620	0
481	20240423	110400	510846030	8620	8620	8620	8620	0
482	20240423	110300	510846030	8620	8620	8620	8620	116
483	20240423	110200	509846110	8620	8620	8650	8620	723
484	20240423	110100	503610400	8620	8620	8620	8610	506
485	20240423	110000	499253490	8640	8660	8660	8630	2735
486	20240423	105900	475638170	8660	8650	8660	8640	163
487	20240423	105800	474228840	8650	8680	8680	8650	1221
488	20240423	105700	463635450	8640	8690	8690	8640	258
489	20240423	105600	461401990	8690	8690	8690	8690	11
490	20240423	105500	461306400	8680	8680	8690	8680	213
491	20240423	105400	459456980	8680	8700	8700	8600	2265
492	20240423	105300	439914160	8700	8710	8710	8700	408
493	20240423	105200	436363660	8700	8720	8720	8700	2233
494	20240423	105100	416928300	8740	8730	8740	8720	18
495	20240423	105000	416771170	8730	8730	8730	8730	139
496	20240423	104900	415557700	8730	8730	8730	8730	21
497	20240423	104800	415374370	8730	8750	8750	8730	1562
498	20240423	104700	401720520	8760	8760	8760	8750	1006
499	20240423	104600	392913790	8770	8770	8770	8770	266
500	20240423	104500	390580970	8770	8770	8770	8770	0
501	20240423	104400	390580970	8770	8780	8780	8770	50
502	20240423	104300	390142160	8770	8770	8770	8770	0
503	20240423	104200	390142160	8770	8770	8770	8770	0
504	20240423	104100	390142160	8770	8770	8770	8770	0
505	20240423	104000	390142160	8770	8770	8770	8770	100
506	20240423	103900	389265160	8770	8770	8770	8770	65
507	20240423	103800	388695110	8770	8800	8800	8770	958
508	20240423	103700	380277810	8800	8810	8810	8800	2198
509	20240423	103600	360931210	8840	8840	8840	8840	15
510	20240423	103500	360798610	8840	8840	8840	8840	0
511	20240423	103400	360798610	8840	8840	8840	8840	20
512	20240423	103300	360621810	8840	8840	8840	8840	0
513	20240423	103200	360621810	8840	8840	8840	8840	0
514	20240423	103100	360621810	8840	8840	8840	8840	30
515	20240423	103000	360356610	8840	8840	8840	8840	0
516	20240423	102900	360356610	8840	8840	8840	8840	0
517	20240423	102800	360356610	8840	8810	8840	8810	1012
518	20240423	102700	351412050	8820	8820	8820	8820	0
519	20240423	102600	351412050	8820	8810	8820	8810	17
520	20240423	102500	351262180	8820	8820	8820	8820	0
521	20240423	102400	351262180	8820	8820	8820	8820	0
522	20240423	102300	351262180	8820	8800	8820	8800	183
523	20240423	102200	349651640	8820	8820	8820	8820	0
524	20240423	102100	349651640	8820	8810	8820	8800	61
525	20240423	102000	349114540	8810	8810	8810	8810	3
526	20240423	101900	349088110	8800	8820	8820	8800	5
527	20240423	101800	349044050	8810	8800	8810	8800	36
528	20240423	101700	348727170	8800	8800	8800	8800	285
529	20240423	101600	346219170	8800	8810	8810	8800	300
530	20240423	101500	343579070	8800	8800	8800	8800	130
531	20240423	101400	342435070	8800	8810	8810	8800	601
532	20240423	101300	337141070	8820	8810	8820	8810	440
533	20240423	101200	333264270	8810	8820	8820	8810	352
534	20240423	101100	330163090	8820	8820	8820	8820	163
535	20240423	101000	328725430	8810	8810	8810	8810	62
536	20240423	100900	328179210	8810	8810	8810	8810	0
537	20240423	100800	328179210	8810	8810	8810	8800	1038
538	20240423	100700	319044430	8810	8810	8810	8800	324
539	20240423	100600	316192640	8800	8810	8810	8800	2019
540	20240423	100500	298405300	8810	8820	8820	8810	267
541	20240423	100400	296051360	8840	8840	8840	8840	1
542	20240423	100300	296042520	8810	8820	8830	8810	538
543	20240423	100200	291299610	8830	8830	8830	8830	263
544	20240423	100100	288977320	8830	8840	8840	8820	845
545	20240423	100000	281514930	8840	8870	8870	8840	1938
546	20240423	095900	264377160	8870	8860	8870	8860	475
547	20240423	095800	260168570	8870	8880	8880	8870	158
548	20240423	095700	258766510	8890	8890	8890	8890	0
549	20240423	095600	258766510	8890	8890	8890	8890	554
550	20240423	095500	253841450	8890	8890	8890	8890	0
551	20240423	095400	253841450	8890	8890	8890	8890	20
552	20240423	095300	253663650	8890	8890	8890	8890	11
553	20240423	095200	253565860	8880	8880	8880	8880	50
554	20240423	095100	253121860	8880	8880	8880	8880	100
555	20240423	095000	252233860	8880	8870	8880	8870	305
556	20240423	094900	249527510	8870	8870	8870	8870	331
557	20240423	094800	246591540	8870	8880	8880	8870	1213
558	20240423	094700	235830200	8880	8880	8880	8880	144
559	20240423	094600	234551480	8910	8910	8910	8910	116
560	20240423	094500	233517920	8910	8880	8910	8880	15
561	20240423	094400	233384570	8880	8880	8880	8880	500
562	20240423	094300	228944570	8920	8920	8920	8920	600
563	20240423	094200	223592570	8940	8940	8940	8940	0
564	20240423	094100	223592570	8940	8900	8940	8880	242
565	20240423	094000	221441840	8940	8940	8940	8930	3
566	20240423	093900	221415030	8940	8890	8940	8890	1296
567	20240423	093800	209829340	8940	8890	8940	8890	631
568	20240423	093700	204206280	8880	8880	8880	8880	41
569	20240423	093600	203842200	8880	8880	8880	8880	58
570	20240423	093500	203327160	8880	8890	8890	8880	1536
571	20240423	093400	189684730	8890	8890	8890	8890	653
572	20240423	093300	183879560	8890	8930	8930	8890	65
573	20240423	093200	183301670	8890	8890	8890	8890	36
574	20240423	093100	182981630	8930	8910	8930	8900	1028
575	20240423	093000	173831930	8930	8930	8930	8930	0
576	20240423	092900	173831930	8930	8940	8940	8930	50
577	20240423	092800	173385330	8940	8940	8940	8910	116
578	20240423	092700	172348590	8940	8910	8940	8900	861
579	20240423	092600	164682890	8950	8920	8950	8910	61
580	20240423	092500	164138840	8950	8950	8960	8950	781
581	20240423	092400	157148880	8950	8950	8950	8950	28
582	20240423	092300	156898280	8950	8940	8950	8940	110
583	20240423	092200	155914430	8950	8950	8950	8950	0
584	20240423	092100	155914430	8950	8950	8950	8950	0
585	20240423	092000	155914430	8950	8890	8950	8890	186
586	20240423	091900	154257990	8890	8880	8890	8870	686
587	20240423	091800	148166200	8880	8840	8880	8840	615
588	20240423	091700	142724840	8840	8850	8860	8840	949
589	20240423	091600	134334800	8850	8860	8860	8850	2063
590	20240423	091500	116067470	8860	8860	8860	8860	0
591	20240423	091400	116067470	8860	8880	8880	8860	533
592	20240423	091300	111335070	8880	8890	8890	8860	956
593	20240423	091200	102858730	8890	8870	8890	8870	463
594	20240423	091100	98751860	8880	8890	8890	8880	141
595	20240423	091000	97499710	8890	8910	8910	8890	169
596	20240423	090900	95997280	8910	8890	8910	8890	129
597	20240423	090800	94850450	8890	8890	8890	8890	631
598	20240423	090700	89240860	8890	8890	8890	8890	858
599	20240423	090600	81613240	8890	8890	8900	8870	976
600	20240423	090500	72932940	8890	8900	8910	8870	719
601	20240423	090400	66537200	8910	8920	8920	8900	1273
602	20240423	090300	55200530	8930	8940	8940	8930	236
603	20240423	090200	53092450	8940	9010	9010	8940	1679
604	20240423	090100	38061910	9010	9000	9020	8980	1147
605	20240423	090000	27735280	9000	8970	9000	8970	2497