KissMeData/024950/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	190900	204025020	5090	5090	5090	5090	459
3	20240423	190800	204025020	5090	5090	5090	5090	0
4	20240423	190700	204025020	5090	5090	5090	5090	0
5	20240423	190600	204025020	5090	5090	5090	5090	0
6	20240423	190500	204025020	5090	5090	5090	5090	0
7	20240423	190400	204025020	5090	5090	5090	5090	0
8	20240423	190300	204025020	5090	5090	5090	5090	0
9	20240423	190200	204025020	5090	5090	5090	5090	0
10	20240423	190100	204025020	5090	5090	5090	5090	0
11	20240423	190000	204025020	5090	5090	5090	5090	0
12	20240423	185900	204025020	5090	5090	5090	5090	0
13	20240423	185800	204025020	5090	5090	5090	5090	0
14	20240423	185700	204025020	5090	5090	5090	5090	0
15	20240423	185600	204025020	5090	5090	5090	5090	0
16	20240423	185500	204025020	5090	5090	5090	5090	0
17	20240423	185400	204025020	5090	5090	5090	5090	0
18	20240423	185300	204025020	5090	5090	5090	5090	0
19	20240423	185200	204025020	5090	5090	5090	5090	0
20	20240423	185100	204025020	5090	5090	5090	5090	0
21	20240423	185000	204025020	5090	5090	5090	5090	0
22	20240423	184900	204025020	5090	5090	5090	5090	0
23	20240423	184800	204025020	5090	5090	5090	5090	0
24	20240423	184700	204025020	5090	5090	5090	5090	0
25	20240423	184600	204025020	5090	5090	5090	5090	0
26	20240423	184500	204025020	5090	5090	5090	5090	0
27	20240423	184400	204025020	5090	5090	5090	5090	0
28	20240423	184300	204025020	5090	5090	5090	5090	0
29	20240423	184200	204025020	5090	5090	5090	5090	0
30	20240423	184100	204025020	5090	5090	5090	5090	0
31	20240423	184000	204025020	5090	5090	5090	5090	0
32	20240423	183900	204025020	5090	5090	5090	5090	459
33	20240423	183800	204025020	5090	5090	5090	5090	0
34	20240423	183700	204025020	5090	5090	5090	5090	0
35	20240423	183600	204025020	5090	5090	5090	5090	0
36	20240423	183500	204025020	5090	5090	5090	5090	0
37	20240423	183400	204025020	5090	5090	5090	5090	0
38	20240423	183300	204025020	5090	5090	5090	5090	0
39	20240423	183200	204025020	5090	5090	5090	5090	0
40	20240423	183100	204025020	5090	5090	5090	5090	0
41	20240423	183000	204025020	5090	5090	5090	5090	0
42	20240423	182900	204025020	5090	5090	5090	5090	0
43	20240423	182800	204025020	5090	5090	5090	5090	0
44	20240423	182700	204025020	5090	5090	5090	5090	0
45	20240423	182600	204025020	5090	5090	5090	5090	0
46	20240423	182500	204025020	5090	5090	5090	5090	0
47	20240423	182400	204025020	5090	5090	5090	5090	0
48	20240423	182300	204025020	5090	5090	5090	5090	0
49	20240423	182200	204025020	5090	5090	5090	5090	0
50	20240423	182100	204025020	5090	5090	5090	5090	0
51	20240423	182000	204025020	5090	5090	5090	5090	0
52	20240423	181900	204025020	5090	5090	5090	5090	0
53	20240423	181800	204025020	5090	5090	5090	5090	0
54	20240423	181700	204025020	5090	5090	5090	5090	0
55	20240423	181600	204025020	5090	5090	5090	5090	0
56	20240423	181500	204025020	5090	5090	5090	5090	0
57	20240423	181400	204025020	5090	5090	5090	5090	0
58	20240423	181300	204025020	5090	5090	5090	5090	0
59	20240423	181200	204025020	5090	5090	5090	5090	0
60	20240423	181100	204025020	5090	5090	5090	5090	0
61	20240423	181000	204025020	5090	5090	5090	5090	0
62	20240423	180900	204025020	5090	5090	5090	5090	459
63	20240423	180800	204025020	5090	5090	5090	5090	0
64	20240423	180700	204025020	5090	5090	5090	5090	0
65	20240423	180600	204025020	5090	5090	5090	5090	0
66	20240423	180500	204025020	5090	5090	5090	5090	0
67	20240423	180400	204025020	5090	5090	5090	5090	0
68	20240423	180300	204025020	5090	5090	5090	5090	0
69	20240423	180200	204025020	5090	5090	5090	5090	0
70	20240423	180100	204025020	5090	5090	5090	5090	0
71	20240423	180000	204025020	5090	5090	5090	5090	0
72	20240423	175900	204025020	5090	5090	5090	5090	0
73	20240423	175800	204025020	5090	5090	5090	5090	0
74	20240423	175700	204025020	5090	5090	5090	5090	0
75	20240423	175600	204025020	5090	5090	5090	5090	0
76	20240423	175500	204025020	5090	5090	5090	5090	0
77	20240423	175400	204025020	5090	5090	5090	5090	0
78	20240423	175300	204025020	5090	5090	5090	5090	0
79	20240423	175200	204025020	5090	5090	5090	5090	0
80	20240423	175100	204025020	5090	5090	5090	5090	0
81	20240423	175000	204025020	5090	5090	5090	5090	0
82	20240423	174900	204025020	5090	5090	5090	5090	0
83	20240423	174800	204025020	5090	5090	5090	5090	0
84	20240423	174700	204025020	5090	5090	5090	5090	0
85	20240423	174600	204025020	5090	5090	5090	5090	0
86	20240423	174500	204025020	5090	5090	5090	5090	0
87	20240423	174400	204025020	5090	5090	5090	5090	0
88	20240423	174300	204025020	5090	5090	5090	5090	0
89	20240423	174200	204025020	5090	5090	5090	5090	0
90	20240423	174100	204025020	5090	5090	5090	5090	0
91	20240423	174000	204025020	5090	5090	5090	5090	0
92	20240423	173900	204025020	5090	5090	5090	5090	459
93	20240423	173800	204025020	5090	5090	5090	5090	0
94	20240423	173700	204025020	5090	5090	5090	5090	0
95	20240423	173600	204025020	5090	5090	5090	5090	0
96	20240423	173500	204025020	5090	5090	5090	5090	0
97	20240423	173400	204025020	5090	5090	5090	5090	0
98	20240423	173300	204025020	5090	5090	5090	5090	0
99	20240423	173200	204025020	5090	5090	5090	5090	0
100	20240423	173100	204025020	5090	5090	5090	5090	0
101	20240423	173000	204025020	5090	5090	5090	5090	0
102	20240423	172900	204025020	5090	5090	5090	5090	0
103	20240423	172800	204025020	5090	5090	5090	5090	0
104	20240423	172700	204025020	5090	5090	5090	5090	0
105	20240423	172600	204025020	5090	5090	5090	5090	0
106	20240423	172500	204025020	5090	5090	5090	5090	0
107	20240423	172400	204025020	5090	5090	5090	5090	0
108	20240423	172300	204025020	5090	5090	5090	5090	0
109	20240423	172200	204025020	5090	5090	5090	5090	0
110	20240423	172100	204025020	5090	5090	5090	5090	0
111	20240423	172000	204025020	5090	5090	5090	5090	0
112	20240423	171900	204025020	5090	5090	5090	5090	0
113	20240423	171800	204025020	5090	5090	5090	5090	0
114	20240423	171700	204025020	5090	5090	5090	5090	0
115	20240423	171600	204025020	5090	5090	5090	5090	0
116	20240423	171500	204025020	5090	5090	5090	5090	0
117	20240423	171400	204025020	5090	5090	5090	5090	0
118	20240423	171300	204025020	5090	5090	5090	5090	0
119	20240423	171200	204025020	5090	5090	5090	5090	0
120	20240423	171100	204025020	5090	5090	5090	5090	0
121	20240423	171000	204025020	5090	5090	5090	5090	0
122	20240423	170900	204025020	5090	5090	5090	5090	459
123	20240423	170800	204025020	5090	5090	5090	5090	0
124	20240423	170700	204025020	5090	5090	5090	5090	0
125	20240423	170600	204025020	5090	5090	5090	5090	0
126	20240423	170500	204025020	5090	5090	5090	5090	0
127	20240423	170400	204025020	5090	5090	5090	5090	0
128	20240423	170300	204025020	5090	5090	5090	5090	0
129	20240423	170200	204025020	5090	5090	5090	5090	0
130	20240423	170100	204025020	5090	5090	5090	5090	0
131	20240423	170000	204025020	5090	5090	5090	5090	0
132	20240423	165900	204025020	5090	5090	5090	5090	0
133	20240423	165800	204025020	5090	5090	5090	5090	0
134	20240423	165700	204025020	5090	5090	5090	5090	0
135	20240423	165600	204025020	5090	5090	5090	5090	0
136	20240423	165500	204025020	5090	5090	5090	5090	0
137	20240423	165400	204025020	5090	5090	5090	5090	0
138	20240423	165300	204025020	5090	5090	5090	5090	0
139	20240423	165200	204025020	5090	5090	5090	5090	0
140	20240423	165100	204025020	5090	5090	5090	5090	0
141	20240423	165000	204025020	5090	5090	5090	5090	0
142	20240423	164900	204025020	5090	5090	5090	5090	0
143	20240423	164800	204025020	5090	5090	5090	5090	0
144	20240423	164700	204025020	5090	5090	5090	5090	0
145	20240423	164600	204025020	5090	5090	5090	5090	0
146	20240423	164500	204025020	5090	5090	5090	5090	0
147	20240423	164400	204025020	5090	5090	5090	5090	0
148	20240423	164300	204025020	5090	5090	5090	5090	0
149	20240423	164200	204025020	5090	5090	5090	5090	0
150	20240423	164100	204025020	5090	5090	5090	5090	0
151	20240423	164000	204025020	5090	5090	5090	5090	0
152	20240423	163900	204025020	5090	5090	5090	5090	459
153	20240423	163800	204025020	5090	5090	5090	5090	0
154	20240423	163700	204025020	5090	5090	5090	5090	0
155	20240423	163600	204025020	5090	5090	5090	5090	0
156	20240423	163500	204025020	5090	5090	5090	5090	0
157	20240423	163400	204025020	5090	5090	5090	5090	0
158	20240423	163300	204025020	5090	5090	5090	5090	0
159	20240423	163200	204025020	5090	5090	5090	5090	0
160	20240423	163100	204025020	5090	5090	5090	5090	0
161	20240423	163000	204025020	5090	5090	5090	5090	0
162	20240423	162900	204025020	5090	5090	5090	5090	0
163	20240423	162800	204025020	5090	5090	5090	5090	0
164	20240423	162700	204025020	5090	5090	5090	5090	0
165	20240423	162600	204025020	5090	5090	5090	5090	0
166	20240423	162500	204025020	5090	5090	5090	5090	0
167	20240423	162400	204025020	5090	5090	5090	5090	0
168	20240423	162300	204025020	5090	5090	5090	5090	0
169	20240423	162200	204025020	5090	5090	5090	5090	0
170	20240423	162100	204025020	5090	5090	5090	5090	0
171	20240423	162000	204025020	5090	5090	5090	5090	0
172	20240423	161900	204025020	5090	5090	5090	5090	0
173	20240423	161800	204025020	5090	5090	5090	5090	0
174	20240423	161700	204025020	5090	5090	5090	5090	0
175	20240423	161600	204025020	5090	5090	5090	5090	0
176	20240423	161500	204025020	5090	5090	5090	5090	0
177	20240423	161400	204025020	5090	5090	5090	5090	0
178	20240423	161300	204025020	5090	5090	5090	5090	0
179	20240423	161200	204025020	5090	5090	5090	5090	0
180	20240423	161100	204025020	5090	5090	5090	5090	0
181	20240423	161000	204025020	5090	5090	5090	5090	0
182	20240423	160900	204025020	5090	5090	5090	5090	459
183	20240423	160800	204025020	5090	5090	5090	5090	0
184	20240423	160700	204025020	5090	5090	5090	5090	0
185	20240423	160600	204025020	5090	5090	5090	5090	0
186	20240423	160500	204025020	5090	5090	5090	5090	0
187	20240423	160400	204025020	5090	5090	5090	5090	0
188	20240423	160300	204025020	5090	5090	5090	5090	0
189	20240423	160200	204025020	5090	5090	5090	5090	0
190	20240423	160100	204025020	5090	5090	5090	5090	0
191	20240423	160000	204025020	5090	5090	5090	5090	0
192	20240423	155900	204025020	5090	5090	5090	5090	0
193	20240423	155800	204025020	5090	5090	5090	5090	0
194	20240423	155700	204025020	5090	5090	5090	5090	0
195	20240423	155600	204025020	5090	5090	5090	5090	0
196	20240423	155500	204025020	5090	5090	5090	5090	0
197	20240423	155400	204025020	5090	5090	5090	5090	0
198	20240423	155300	204025020	5090	5090	5090	5090	0
199	20240423	155200	204025020	5090	5090	5090	5090	0
200	20240423	155100	204025020	5090	5090	5090	5090	0
201	20240423	155000	204025020	5090	5090	5090	5090	0
202	20240423	154900	204025020	5090	5090	5090	5090	0
203	20240423	154800	204025020	5090	5090	5090	5090	0
204	20240423	154700	204025020	5090	5090	5090	5090	0
205	20240423	154600	204025020	5090	5090	5090	5090	0
206	20240423	154500	204025020	5090	5090	5090	5090	0
207	20240423	154400	204025020	5090	5090	5090	5090	0
208	20240423	154300	204025020	5090	5090	5090	5090	0
209	20240423	154200	204025020	5090	5090	5090	5090	0
210	20240423	154100	204025020	5090	5090	5090	5090	0
211	20240423	154000	204025020	5090	5090	5090	5090	0
212	20240423	153900	204025020	5090	5090	5090	5090	459
213	20240423	153800	204025020	5090	5090	5090	5090	0
214	20240423	153700	204025020	5090	5090	5090	5090	0
215	20240423	153600	204025020	5090	5090	5090	5090	0
216	20240423	153500	204025020	5090	5090	5090	5090	0
217	20240423	153400	204025020	5090	5090	5090	5090	0
218	20240423	153300	204025020	5090	5090	5090	5090	0
219	20240423	153200	204025020	5090	5090	5090	5090	0
220	20240423	153100	204025020	5090	5090	5090	5090	0
221	20240423	153000	204025020	5090	5090	5090	5090	459
222	20240423	152900	201688710	5060	5060	5060	5060	0
223	20240423	152800	201688710	5060	5060	5060	5060	0
224	20240423	152700	201688710	5060	5060	5060	5060	0
225	20240423	152600	201688710	5060	5060	5060	5060	0
226	20240423	152500	201688710	5060	5060	5060	5060	0
227	20240423	152400	201688710	5060	5060	5060	5060	0
228	20240423	152300	201688710	5060	5060	5060	5060	0
229	20240423	152200	201688710	5060	5060	5060	5060	0
230	20240423	152100	201688710	5060	5060	5060	5060	0
231	20240423	152000	201688710	5060	5060	5060	5060	0
232	20240423	151900	201688710	5060	5050	5060	5050	39
233	20240423	151800	201491730	5050	5050	5050	5050	30
234	20240423	151700	201340230	5050	5050	5050	5050	31
235	20240423	151600	201183680	5050	5050	5050	5050	0
236	20240423	151500	201183680	5050	5060	5060	5050	1369
237	20240423	151400	194256680	5060	5060	5060	5060	0
238	20240423	151300	194256680	5060	5060	5060	5060	14
239	20240423	151200	194185840	5060	5060	5060	5060	0
240	20240423	151100	194185840	5060	5060	5060	5060	15
241	20240423	151000	194109940	5060	5060	5060	5060	1
242	20240423	150900	194104880	5060	5060	5060	5060	0
243	20240423	150800	194104880	5060	5060	5060	5060	0
244	20240423	150700	194104880	5060	5060	5060	5060	0
245	20240423	150600	194104880	5060	5060	5060	5060	0
246	20240423	150500	194104880	5060	5060	5060	5060	0
247	20240423	150400	194104880	5060	5060	5060	5060	0
248	20240423	150300	194104880	5060	5060	5060	5060	0
249	20240423	150200	194104880	5060	5060	5060	5060	0
250	20240423	150100	194104880	5060	5060	5060	5060	0
251	20240423	150000	194104880	5060	5060	5060	5060	0
252	20240423	145900	194104880	5060	5060	5060	5060	36
253	20240423	145800	193922720	5060	5060	5060	5060	0
254	20240423	145700	193922720	5060	5060	5060	5060	0
255	20240423	145600	193922720	5060	5060	5060	5060	0
256	20240423	145500	193922720	5060	5060	5060	5060	0
257	20240423	145400	193922720	5060	5060	5060	5060	0
258	20240423	145300	193922720	5060	5060	5060	5060	0
259	20240423	145200	193922720	5060	5060	5060	5060	259
260	20240423	145100	192612180	5060	5060	5060	5060	54
261	20240423	145000	192338940	5060	5060	5060	5060	0
262	20240423	144900	192338940	5060	5060	5060	5060	3
263	20240423	144800	192323760	5060	5060	5060	5060	1
264	20240423	144700	192318700	5060	5060	5060	5060	0
265	20240423	144600	192318700	5060	5060	5060	5060	0
266	20240423	144500	192318700	5060	5060	5060	5060	0
267	20240423	144400	192318700	5060	5060	5060	5060	21
268	20240423	144300	192212440	5060	5060	5060	5060	0
269	20240423	144200	192212440	5060	5060	5060	5060	0
270	20240423	144100	192212440	5060	5060	5060	5060	0
271	20240423	144000	192212440	5060	5070	5070	5060	380
272	20240423	143900	190289630	5070	5070	5070	5070	200
273	20240423	143800	189275630	5060	5060	5060	5060	7
274	20240423	143700	189240210	5060	5060	5060	5060	0
275	20240423	143600	189240210	5060	5060	5060	5060	9
276	20240423	143500	189194670	5060	5060	5060	5060	0
277	20240423	143400	189194670	5060	5060	5060	5060	7
278	20240423	143300	189159250	5060	5060	5060	5060	9
279	20240423	143200	189113710	5060	5060	5060	5060	0
280	20240423	143100	189113710	5060	5060	5060	5060	7
281	20240423	143000	189078290	5060	5060	5060	5060	2
282	20240423	142900	189068170	5060	5060	5060	5060	7
283	20240423	142800	189032750	5060	5060	5060	5060	7
284	20240423	142700	188997330	5060	5060	5060	5060	2
285	20240423	142600	188987210	5060	5060	5060	5060	7
286	20240423	142500	188951790	5060	5060	5060	5060	0
287	20240423	142400	188951790	5060	5060	5060	5060	7
288	20240423	142300	188916370	5060	5060	5060	5060	2
289	20240423	142200	188906250	5060	5060	5060	5060	8
290	20240423	142100	188865770	5060	5060	5060	5060	0
291	20240423	142000	188865770	5060	5060	5060	5060	10
292	20240423	141900	188815170	5060	5060	5060	5060	0
293	20240423	141800	188815170	5060	5060	5060	5060	0
294	20240423	141700	188815170	5060	5060	5060	5060	9
295	20240423	141600	188769630	5060	5060	5060	5060	2
296	20240423	141500	188759510	5070	5070	5070	5070	5
297	20240423	141400	188734160	5070	5060	5070	5060	2
298	20240423	141300	188724030	5060	5060	5060	5060	0
299	20240423	141200	188724030	5060	5070	5070	5060	12
300	20240423	141100	188663210	5070	5060	5070	5060	2
301	20240423	141000	188653080	5060	5060	5060	5060	9
302	20240423	140900	188607540	5060	5060	5060	5060	2
303	20240423	140800	188597420	5070	5070	5070	5070	0
304	20240423	140700	188597420	5070	5060	5070	5060	12
305	20240423	140600	188536690	5070	5070	5070	5070	0
306	20240423	140500	188536690	5070	5060	5070	5060	202
307	20240423	140400	187514560	5060	5060	5060	5060	8
308	20240423	140300	187474080	5060	5060	5060	5060	0
309	20240423	140200	187474080	5060	5060	5060	5060	10
310	20240423	140100	187423480	5070	5070	5070	5070	0
311	20240423	140000	187423480	5070	5070	5070	5070	0
312	20240423	135900	187423480	5070	5070	5070	5070	0
313	20240423	135800	187423480	5070	5070	5070	5070	7
314	20240423	135700	187387990	5060	5060	5060	5060	10
315	20240423	135600	187337390	5060	5060	5060	5060	0
316	20240423	135500	187337390	5060	5060	5060	5060	0
317	20240423	135400	187337390	5060	5060	5060	5060	11
318	20240423	135300	187281730	5070	5070	5070	5070	0
319	20240423	135200	187281730	5070	5070	5070	5070	1
320	20240423	135100	187276660	5070	5060	5070	5060	18
321	20240423	135000	187185520	5060	5060	5060	5060	0
322	20240423	134900	187185520	5060	5060	5060	5060	2
323	20240423	134800	187175400	5060	5060	5060	5060	0
324	20240423	134700	187175400	5060	5060	5060	5060	13
325	20240423	134600	187109620	5060	5060	5060	5060	22
326	20240423	134500	186998300	5060	5060	5060	5060	0
327	20240423	134400	186998300	5060	5060	5060	5060	8
328	20240423	134300	186957820	5060	5060	5060	5060	0
329	20240423	134200	186957820	5060	5060	5060	5060	150
330	20240423	134100	186198820	5060	5060	5060	5060	9
331	20240423	134000	186153280	5070	5070	5070	5070	0
332	20240423	133900	186153280	5070	5070	5070	5070	0
333	20240423	133800	186153280	5070	5070	5070	5070	0
334	20240423	133700	186153280	5070	5070	5070	5070	2
335	20240423	133600	186143140	5060	5060	5060	5060	0
336	20240423	133500	186143140	5060	5060	5060	5060	0
337	20240423	133400	186143140	5060	5060	5060	5060	0
338	20240423	133300	186143140	5060	5060	5060	5060	0
339	20240423	133200	186143140	5060	5060	5060	5060	0
340	20240423	133100	186143140	5060	5060	5060	5060	0
341	20240423	133000	186143140	5060	5060	5060	5060	0
342	20240423	132900	186143140	5060	5060	5060	5060	0
343	20240423	132800	186143140	5060	5060	5060	5060	5
344	20240423	132700	186117840	5060	5070	5070	5060	150
345	20240423	132600	185357960	5080	5080	5080	5080	0
346	20240423	132500	185357960	5080	5080	5080	5080	0
347	20240423	132400	185357960	5080	5080	5080	5080	0
348	20240423	132300	185357960	5080	5080	5080	5080	0
349	20240423	132200	185357960	5080	5080	5080	5080	0
350	20240423	132100	185357960	5080	5080	5080	5080	0
351	20240423	132000	185357960	5080	5080	5080	5080	0
352	20240423	131900	185357960	5080	5080	5080	5080	15
353	20240423	131800	185281760	5090	5090	5090	5090	0
354	20240423	131700	185281760	5090	5090	5090	5090	0
355	20240423	131600	185281760	5090	5090	5090	5090	1
356	20240423	131500	185276670	5080	5080	5080	5080	0
357	20240423	131400	185276670	5080	5080	5080	5080	0
358	20240423	131300	185276670	5080	5080	5080	5080	10
359	20240423	131200	185225870	5080	5080	5080	5080	0
360	20240423	131100	185225870	5080	5090	5090	5080	3
361	20240423	131000	185210610	5080	5080	5080	5080	0
362	20240423	130900	185210610	5080	5080	5080	5080	0
363	20240423	130800	185210610	5080	5080	5080	5080	0
364	20240423	130700	185210610	5080	5080	5080	5080	20
365	20240423	130600	185109010	5080	5080	5080	5080	0
366	20240423	130500	185109010	5080	5080	5080	5080	0
367	20240423	130400	185109010	5080	5080	5080	5080	0
368	20240423	130300	185109010	5080	5080	5080	5080	0
369	20240423	130200	185109010	5080	5090	5090	5080	10
370	20240423	130100	185058200	5080	5080	5080	5080	62
371	20240423	130000	184743240	5080	5070	5080	5070	2
372	20240423	125900	184733090	5070	5070	5070	5070	0
373	20240423	125800	184733090	5070	5070	5070	5070	0
374	20240423	125700	184733090	5070	5070	5070	5070	0
375	20240423	125600	184733090	5070	5070	5070	5070	0
376	20240423	125500	184733090	5070	5070	5070	5070	0
377	20240423	125400	184733090	5070	5070	5070	5070	30
378	20240423	125300	184580990	5060	5060	5060	5060	0
379	20240423	125200	184580990	5060	5060	5060	5060	0
380	20240423	125100	184580990	5060	5060	5060	5060	3063
381	20240423	125000	169082210	5050	5050	5050	5050	0
382	20240423	124900	169082210	5050	5050	5050	5050	0
383	20240423	124800	169082210	5050	5050	5050	5050	0
384	20240423	124700	169082210	5050	5050	5050	5050	0
385	20240423	124600	169082210	5050	5050	5050	5050	0
386	20240423	124500	169082210	5050	5050	5050	5050	0
387	20240423	124400	169082210	5050	5050	5050	5050	3
388	20240423	124300	169067060	5050	5050	5050	5050	0
389	20240423	124200	169067060	5050	5050	5050	5050	30
390	20240423	124100	168915560	5050	5050	5050	5050	1
391	20240423	124000	168910510	5050	5050	5050	5050	0
392	20240423	123900	168910510	5050	5050	5050	5050	0
393	20240423	123800	168910510	5050	5050	5050	5050	1
394	20240423	123700	168905460	5050	5050	5050	5050	31
395	20240423	123600	168748910	5050	5050	5050	5050	3
396	20240423	123500	168733760	5050	5050	5050	5050	0
397	20240423	123400	168733760	5050	5050	5050	5050	0
398	20240423	123300	168733760	5050	5050	5050	5050	0
399	20240423	123200	168733760	5050	5050	5050	5050	0
400	20240423	123100	168733760	5050	5050	5050	5050	5
401	20240423	123000	168708510	5050	5050	5050	5050	0
402	20240423	122900	168708510	5050	5050	5050	5050	0
403	20240423	122800	168708510	5050	5050	5050	5050	100
404	20240423	122700	168203510	5030	5030	5030	5030	0
405	20240423	122600	168203510	5030	5030	5030	5030	0
406	20240423	122500	168203510	5030	5030	5030	5030	2
407	20240423	122400	168193450	5030	5030	5030	5030	0
408	20240423	122300	168193450	5030	5050	5050	5030	2999
409	20240423	122200	153075090	5050	5050	5050	5050	0
410	20240423	122100	153075090	5050	5050	5050	5050	0
411	20240423	122000	153075090	5050	5060	5060	5050	32
412	20240423	121900	152913180	5060	5060	5060	5060	0
413	20240423	121800	152913180	5060	5060	5060	5060	515
414	20240423	121700	150307280	5060	5060	5060	5060	0
415	20240423	121600	150307280	5060	5060	5060	5060	1
416	20240423	121500	150302220	5050	5050	5050	5050	14
417	20240423	121400	150231520	5050	5050	5050	5050	2
418	20240423	121300	150221420	5050	5050	5050	5050	0
419	20240423	121200	150221420	5050	5050	5050	5050	0
420	20240423	121100	150221420	5050	5050	5050	5050	0
421	20240423	121000	150221420	5050	5050	5050	5050	14
422	20240423	120900	150150720	5050	5060	5060	5050	3
423	20240423	120800	150135560	5050	5050	5050	5050	150
424	20240423	120700	149378060	5050	5050	5050	5050	0
425	20240423	120600	149378060	5050	5050	5050	5050	0
426	20240423	120500	149378060	5050	5050	5050	5050	14
427	20240423	120400	149307360	5050	5050	5050	5050	2
428	20240423	120300	149297260	5050	5050	5050	5050	0
429	20240423	120200	149297260	5050	5050	5050	5050	0
430	20240423	120100	149297260	5050	5050	5050	5050	14
431	20240423	120000	149226560	5050	5050	5050	5050	2
432	20240423	115900	149216460	5050	5050	5050	5050	0
433	20240423	115800	149216460	5050	5050	5050	5050	180
434	20240423	115700	148307460	5050	5050	5050	5050	14
435	20240423	115600	148236760	5050	5050	5050	5050	2
436	20240423	115500	148226660	5060	5050	5060	5050	7
437	20240423	115400	148191250	5050	5050	5050	5050	0
438	20240423	115300	148191250	5050	5060	5060	5050	114
439	20240423	115200	147614550	5050	5050	5050	5050	2
440	20240423	115100	147604450	5060	5060	5060	5060	20
441	20240423	115000	147503250	5060	5060	5060	5060	2
442	20240423	114900	147493130	5050	5060	5060	5050	168
443	20240423	114800	146644650	5060	5060	5060	5060	200
444	20240423	114700	145632650	5050	5050	5050	5050	1000
445	20240423	114600	140582650	5050	5060	5060	5050	42
446	20240423	114500	140370150	5050	5050	5050	5050	14
447	20240423	114400	140299450	5050	5050	5050	5050	0
448	20240423	114300	140299450	5050	5050	5050	5050	0
449	20240423	114200	140299450	5050	5050	5050	5050	2
450	20240423	114100	140289350	5050	5050	5050	5050	14
451	20240423	114000	140218650	5060	5060	5060	5060	0
452	20240423	113900	140218650	5060	5050	5060	5050	105
453	20240423	113800	139687370	5060	5060	5060	5060	0
454	20240423	113700	139687370	5060	5060	5060	5060	0
455	20240423	113600	139687370	5060	5060	5060	5060	159
456	20240423	113500	138882830	5060	5060	5060	5060	14
457	20240423	113400	138811990	5060	5060	5060	5060	2
458	20240423	113300	138801870	5050	5050	5050	5050	0
459	20240423	113200	138801870	5050	5070	5070	5050	1960
460	20240423	113100	128892640	5070	5080	5080	5070	1308
461	20240423	113000	122258540	5080	5080	5080	5080	0
462	20240423	112900	122258540	5080	5080	5080	5080	0
463	20240423	112800	122258540	5080	5080	5080	5080	2
464	20240423	112700	122248380	5080	5080	5080	5080	14
465	20240423	112600	122177260	5090	5090	5090	5090	20
466	20240423	112500	122075460	5080	5080	5080	5080	0
467	20240423	112400	122075460	5080	5080	5080	5080	2
468	20240423	112300	122065300	5080	5090	5090	5080	15
469	20240423	112200	121989090	5080	5080	5080	5080	301
470	20240423	112100	120460010	5080	5080	5080	5080	0
471	20240423	112000	120460010	5080	5080	5080	5080	2
472	20240423	111900	120449850	5080	5080	5080	5080	14
473	20240423	111800	120378730	5080	5080	5080	5080	0
474	20240423	111700	120378730	5080	5080	5080	5080	0
475	20240423	111600	120378730	5080	5090	5090	5080	17
476	20240423	111500	120292360	5090	5090	5090	5090	0
477	20240423	111400	120292360	5090	5090	5090	5090	0
478	20240423	111300	120292360	5090	5090	5090	5090	10
479	20240423	111200	120241460	5080	5080	5080	5080	0
480	20240423	111100	120241460	5080	5080	5080	5080	60
481	20240423	111000	119936660	5080	5080	5080	5080	0
482	20240423	110900	119936660	5080	5080	5080	5080	0
483	20240423	110800	119936660	5080	5080	5080	5080	0
484	20240423	110700	119936660	5080	5080	5080	5080	0
485	20240423	110600	119936660	5080	5080	5080	5080	0
486	20240423	110500	119936660	5080	5080	5080	5080	0
487	20240423	110400	119936660	5080	5080	5080	5080	0
488	20240423	110300	119936660	5080	5080	5080	5080	0
489	20240423	110200	119936660	5080	5080	5080	5080	44
490	20240423	110100	119713140	5080	5080	5080	5080	0
491	20240423	110000	119713140	5080	5080	5080	5080	0
492	20240423	105900	119713140	5080	5080	5080	5080	1
493	20240423	105800	119708060	5080	5080	5080	5080	0
494	20240423	105700	119708060	5080	5080	5080	5080	1
495	20240423	105600	119702980	5080	5080	5080	5080	39
496	20240423	105500	119504860	5080	5080	5080	5080	283
497	20240423	105400	118067220	5080	5080	5080	5080	50
498	20240423	105300	117813220	5070	5070	5070	5070	16
499	20240423	105200	117732100	5070	5070	5070	5070	0
500	20240423	105100	117732100	5070	5080	5080	5070	300
501	20240423	105000	116208270	5080	5080	5080	5080	0
502	20240423	104900	116208270	5080	5080	5080	5080	0
503	20240423	104800	116208270	5080	5080	5080	5080	14
504	20240423	104700	116137150	5080	5080	5080	5080	0
505	20240423	104600	116137150	5080	5080	5080	5080	1000
506	20240423	104500	111057150	5090	5090	5090	5090	0
507	20240423	104400	111057150	5090	5090	5090	5090	0
508	20240423	104300	111057150	5090	5090	5090	5090	1
509	20240423	104200	111052060	5100	5100	5100	5100	0
510	20240423	104100	111052060	5100	5100	5100	5100	0
511	20240423	104000	111052060	5100	5100	5100	5100	2000
512	20240423	103900	100852060	5100	5100	5100	5100	0
513	20240423	103800	100852060	5100	5100	5100	5100	0
514	20240423	103700	100852060	5100	5100	5100	5090	253
515	20240423	103600	99563220	5100	5100	5100	5100	54
516	20240423	103500	99287820	5100	5100	5100	5100	48
517	20240423	103400	99043020	5100	5100	5100	5100	0
518	20240423	103300	99043020	5100	5100	5100	5100	0
519	20240423	103200	99043020	5100	5100	5100	5100	2
520	20240423	103100	99032820	5100	5100	5100	5100	14
521	20240423	103000	98961420	5100	5100	5100	5100	0
522	20240423	102900	98961420	5100	5110	5110	5100	9
523	20240423	102800	98915450	5100	5100	5100	5100	0
524	20240423	102700	98915450	5100	5100	5100	5100	0
525	20240423	102600	98915450	5100	5100	5100	5100	16
526	20240423	102500	98833850	5100	5100	5100	5100	180
527	20240423	102400	97915850	5100	5100	5100	5100	0
528	20240423	102300	97915850	5100	5110	5110	5100	391
529	20240423	102200	95918030	5110	5110	5110	5110	0
530	20240423	102100	95918030	5110	5110	5110	5110	0
531	20240423	102000	95918030	5110	5110	5110	5110	0
532	20240423	101900	95918030	5110	5110	5110	5110	0
533	20240423	101800	95918030	5110	5110	5110	5110	0
534	20240423	101700	95918030	5110	5110	5110	5110	0
535	20240423	101600	95918030	5110	5110	5110	5110	51
536	20240423	101500	95657420	5100	5100	5100	5100	12
537	20240423	101400	95596220	5100	5100	5100	5100	2
538	20240423	101300	95586020	5100	5100	5100	5100	262
539	20240423	101200	94249820	5100	5100	5100	5100	2
540	20240423	101100	94239620	5110	5110	5110	5110	16
541	20240423	101000	94157860	5110	5110	5110	5110	13
542	20240423	100900	94091430	5110	5110	5110	5110	1
543	20240423	100800	94086320	5110	5110	5110	5110	2
544	20240423	100700	94076100	5110	5110	5110	5110	27
545	20240423	100600	93938130	5110	5110	5110	5110	2
546	20240423	100500	93927910	5120	5120	5120	5120	0
547	20240423	100400	93927910	5120	5120	5120	5120	0
548	20240423	100300	93927910	5120	5120	5120	5120	5
549	20240423	100200	93902310	5110	5110	5110	5110	0
550	20240423	100100	93902310	5110	5110	5110	5110	0
551	20240423	100000	93902310	5110	5110	5110	5110	0
552	20240423	095900	93902310	5110	5110	5110	5110	0
553	20240423	095800	93902310	5110	5110	5110	5110	40
554	20240423	095700	93697910	5110	5110	5110	5110	1
555	20240423	095600	93692800	5100	5110	5110	5100	11
556	20240423	095500	93636690	5100	5100	5100	5100	2
557	20240423	095400	93626490	5110	5110	5110	5110	0
558	20240423	095300	93626490	5110	5120	5120	5110	3
559	20240423	095200	93611150	5110	5110	5110	5110	0
560	20240423	095100	93611150	5110	5110	5110	5110	0
561	20240423	095000	93611150	5110	5110	5110	5110	35
562	20240423	094900	93432300	5120	5120	5120	5120	0
563	20240423	094800	93432300	5120	5120	5120	5120	0
564	20240423	094700	93432300	5120	5120	5120	5120	0
565	20240423	094600	93432300	5120	5120	5120	5120	11
566	20240423	094500	93375980	5120	5120	5120	5120	30
567	20240423	094400	93222380	5120	5120	5120	5120	0
568	20240423	094300	93222380	5120	5110	5120	5110	100
569	20240423	094200	92711190	5120	5120	5120	5120	10
570	20240423	094100	92659990	5090	5070	5090	5070	185
571	20240423	094000	91719640	5070	5070	5070	5070	14
572	20240423	093900	91648660	5070	5070	5070	5070	2
573	20240423	093800	91638520	5070	5070	5070	5070	1
574	20240423	093700	91633450	5070	5070	5070	5070	0
575	20240423	093600	91633450	5070	5080	5080	5070	585
576	20240423	093500	88667460	5080	5100	5100	5080	712
577	20240423	093400	85046300	5100	5100	5100	5100	0
578	20240423	093300	85046300	5100	5090	5100	5090	174
579	20240423	093200	84158930	5100	5100	5100	5100	5
580	20240423	093100	84133430	5090	5110	5110	5090	663
581	20240423	093000	80752160	5120	5120	5120	5120	13
582	20240423	092900	80685600	5130	5130	5130	5130	2
583	20240423	092800	80675340	5110	5110	5110	5110	2
584	20240423	092700	80665120	5120	5120	5120	5120	1
585	20240423	092600	80660000	5140	5140	5140	5140	0
586	20240423	092500	80660000	5140	5140	5140	5140	200
587	20240423	092400	79632000	5150	5120	5150	5120	200
588	20240423	092300	78606430	5110	5110	5110	5110	0
589	20240423	092200	78606430	5110	5110	5110	5110	30
590	20240423	092100	78453130	5110	5110	5110	5110	0
591	20240423	092000	78453130	5110	5110	5110	5110	0
592	20240423	091900	78453130	5110	5110	5110	5110	2
593	20240423	091800	78442910	5120	5120	5120	5120	0
594	20240423	091700	78442910	5120	5120	5120	5120	0
595	20240423	091600	78442910	5120	5120	5120	5120	1
596	20240423	091500	78437790	5100	5100	5100	5100	113
597	20240423	091400	77861490	5090	5080	5090	5080	118
598	20240423	091300	77261870	5080	5080	5080	5080	50
599	20240423	091200	77007870	5090	5120	5120	5090	614
600	20240423	091100	73878580	5140	5130	5140	5130	7
601	20240423	091000	73842650	5130	5130	5130	5130	5
602	20240423	090900	73817000	5120	5130	5160	5120	356
603	20240423	090800	71991140	5120	5140	5140	5120	302
604	20240423	090700	70441930	5170	5130	5170	5130	195
605	20240423	090600	69437440	5130	5140	5150	5130	230
606	20240423	090500	68255040	5130	5130	5130	5130	97
607	20240423	090400	67757430	5120	5120	5120	5120	1
608	20240423	090300	67752310	5110	5110	5120	5110	911
609	20240423	090200	63090640	5110	5070	5110	5060	1217
610	20240423	090100	56905930	5070	5080	5100	5070	522
611	20240423	090000	54256350	5110	5030	5140	5030	10754