KissMeData/212560/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	204000	353761570	9770	9770	9770	9770	244
3	20240423	203900	353761570	9770	9770	9770	9770	0
4	20240423	203800	353761570	9770	9770	9770	9770	0
5	20240423	203700	353761570	9770	9770	9770	9770	0
6	20240423	203600	353761570	9770	9770	9770	9770	0
7	20240423	203500	353761570	9770	9770	9770	9770	0
8	20240423	203400	353761570	9770	9770	9770	9770	0
9	20240423	203300	353761570	9770	9770	9770	9770	0
10	20240423	203200	353761570	9770	9770	9770	9770	0
11	20240423	203100	353761570	9770	9770	9770	9770	0
12	20240423	203000	353761570	9770	9770	9770	9770	0
13	20240423	202900	353761570	9770	9770	9770	9770	0
14	20240423	202800	353761570	9770	9770	9770	9770	0
15	20240423	202700	353761570	9770	9770	9770	9770	0
16	20240423	202600	353761570	9770	9770	9770	9770	0
17	20240423	202500	353761570	9770	9770	9770	9770	0
18	20240423	202400	353761570	9770	9770	9770	9770	0
19	20240423	202300	353761570	9770	9770	9770	9770	0
20	20240423	202200	353761570	9770	9770	9770	9770	0
21	20240423	202100	353761570	9770	9770	9770	9770	0
22	20240423	202000	353761570	9770	9770	9770	9770	0
23	20240423	201900	353761570	9770	9770	9770	9770	0
24	20240423	201800	353761570	9770	9770	9770	9770	0
25	20240423	201700	353761570	9770	9770	9770	9770	0
26	20240423	201600	353761570	9770	9770	9770	9770	0
27	20240423	201500	353761570	9770	9770	9770	9770	0
28	20240423	201400	353761570	9770	9770	9770	9770	0
29	20240423	201300	353761570	9770	9770	9770	9770	0
30	20240423	201200	353761570	9770	9770	9770	9770	0
31	20240423	201100	353761570	9770	9770	9770	9770	0
32	20240423	201000	353761570	9770	9770	9770	9770	244
33	20240423	200900	353761570	9770	9770	9770	9770	0
34	20240423	200800	353761570	9770	9770	9770	9770	0
35	20240423	200700	353761570	9770	9770	9770	9770	0
36	20240423	200600	353761570	9770	9770	9770	9770	0
37	20240423	200500	353761570	9770	9770	9770	9770	0
38	20240423	200400	353761570	9770	9770	9770	9770	0
39	20240423	200300	353761570	9770	9770	9770	9770	0
40	20240423	200200	353761570	9770	9770	9770	9770	0
41	20240423	200100	353761570	9770	9770	9770	9770	0
42	20240423	200000	353761570	9770	9770	9770	9770	0
43	20240423	195900	353761570	9770	9770	9770	9770	0
44	20240423	195800	353761570	9770	9770	9770	9770	0
45	20240423	195700	353761570	9770	9770	9770	9770	0
46	20240423	195600	353761570	9770	9770	9770	9770	0
47	20240423	195500	353761570	9770	9770	9770	9770	0
48	20240423	195400	353761570	9770	9770	9770	9770	0
49	20240423	195300	353761570	9770	9770	9770	9770	0
50	20240423	195200	353761570	9770	9770	9770	9770	0
51	20240423	195100	353761570	9770	9770	9770	9770	0
52	20240423	195000	353761570	9770	9770	9770	9770	0
53	20240423	194900	353761570	9770	9770	9770	9770	0
54	20240423	194800	353761570	9770	9770	9770	9770	0
55	20240423	194700	353761570	9770	9770	9770	9770	0
56	20240423	194600	353761570	9770	9770	9770	9770	0
57	20240423	194500	353761570	9770	9770	9770	9770	0
58	20240423	194400	353761570	9770	9770	9770	9770	0
59	20240423	194300	353761570	9770	9770	9770	9770	0
60	20240423	194200	353761570	9770	9770	9770	9770	0
61	20240423	194100	353761570	9770	9770	9770	9770	0
62	20240423	194000	353761570	9770	9770	9770	9770	244
63	20240423	193900	353761570	9770	9770	9770	9770	0
64	20240423	193800	353761570	9770	9770	9770	9770	0
65	20240423	193700	353761570	9770	9770	9770	9770	0
66	20240423	193600	353761570	9770	9770	9770	9770	0
67	20240423	193500	353761570	9770	9770	9770	9770	0
68	20240423	193400	353761570	9770	9770	9770	9770	0
69	20240423	193300	353761570	9770	9770	9770	9770	0
70	20240423	193200	353761570	9770	9770	9770	9770	0
71	20240423	193100	353761570	9770	9770	9770	9770	0
72	20240423	193000	353761570	9770	9770	9770	9770	0
73	20240423	192900	353761570	9770	9770	9770	9770	0
74	20240423	192800	353761570	9770	9770	9770	9770	0
75	20240423	192700	353761570	9770	9770	9770	9770	0
76	20240423	192600	353761570	9770	9770	9770	9770	0
77	20240423	192500	353761570	9770	9770	9770	9770	0
78	20240423	192400	353761570	9770	9770	9770	9770	0
79	20240423	192300	353761570	9770	9770	9770	9770	0
80	20240423	192200	353761570	9770	9770	9770	9770	0
81	20240423	192100	353761570	9770	9770	9770	9770	0
82	20240423	192000	353761570	9770	9770	9770	9770	0
83	20240423	191900	353761570	9770	9770	9770	9770	0
84	20240423	191800	353761570	9770	9770	9770	9770	0
85	20240423	191700	353761570	9770	9770	9770	9770	0
86	20240423	191600	353761570	9770	9770	9770	9770	0
87	20240423	191500	353761570	9770	9770	9770	9770	0
88	20240423	191400	353761570	9770	9770	9770	9770	0
89	20240423	191300	353761570	9770	9770	9770	9770	0
90	20240423	191200	353761570	9770	9770	9770	9770	0
91	20240423	191100	353761570	9770	9770	9770	9770	0
92	20240423	191000	353761570	9770	9770	9770	9770	244
93	20240423	190900	353761570	9770	9770	9770	9770	0
94	20240423	190800	353761570	9770	9770	9770	9770	0
95	20240423	190700	353761570	9770	9770	9770	9770	0
96	20240423	190600	353761570	9770	9770	9770	9770	0
97	20240423	190500	353761570	9770	9770	9770	9770	0
98	20240423	190400	353761570	9770	9770	9770	9770	0
99	20240423	190300	353761570	9770	9770	9770	9770	0
100	20240423	190200	353761570	9770	9770	9770	9770	0
101	20240423	190100	353761570	9770	9770	9770	9770	0
102	20240423	190000	353761570	9770	9770	9770	9770	0
103	20240423	185900	353761570	9770	9770	9770	9770	0
104	20240423	185800	353761570	9770	9770	9770	9770	0
105	20240423	185700	353761570	9770	9770	9770	9770	0
106	20240423	185600	353761570	9770	9770	9770	9770	0
107	20240423	185500	353761570	9770	9770	9770	9770	0
108	20240423	185400	353761570	9770	9770	9770	9770	0
109	20240423	185300	353761570	9770	9770	9770	9770	0
110	20240423	185200	353761570	9770	9770	9770	9770	0
111	20240423	185100	353761570	9770	9770	9770	9770	0
112	20240423	185000	353761570	9770	9770	9770	9770	0
113	20240423	184900	353761570	9770	9770	9770	9770	0
114	20240423	184800	353761570	9770	9770	9770	9770	0
115	20240423	184700	353761570	9770	9770	9770	9770	0
116	20240423	184600	353761570	9770	9770	9770	9770	0
117	20240423	184500	353761570	9770	9770	9770	9770	0
118	20240423	184400	353761570	9770	9770	9770	9770	0
119	20240423	184300	353761570	9770	9770	9770	9770	0
120	20240423	184200	353761570	9770	9770	9770	9770	0
121	20240423	184100	353761570	9770	9770	9770	9770	0
122	20240423	184000	353761570	9770	9770	9770	9770	244
123	20240423	183900	353761570	9770	9770	9770	9770	0
124	20240423	183800	353761570	9770	9770	9770	9770	0
125	20240423	183700	353761570	9770	9770	9770	9770	0
126	20240423	183600	353761570	9770	9770	9770	9770	0
127	20240423	183500	353761570	9770	9770	9770	9770	0
128	20240423	183400	353761570	9770	9770	9770	9770	0
129	20240423	183300	353761570	9770	9770	9770	9770	0
130	20240423	183200	353761570	9770	9770	9770	9770	0
131	20240423	183100	353761570	9770	9770	9770	9770	0
132	20240423	183000	353761570	9770	9770	9770	9770	0
133	20240423	182900	353761570	9770	9770	9770	9770	0
134	20240423	182800	353761570	9770	9770	9770	9770	0
135	20240423	182700	353761570	9770	9770	9770	9770	0
136	20240423	182600	353761570	9770	9770	9770	9770	0
137	20240423	182500	353761570	9770	9770	9770	9770	0
138	20240423	182400	353761570	9770	9770	9770	9770	0
139	20240423	182300	353761570	9770	9770	9770	9770	0
140	20240423	182200	353761570	9770	9770	9770	9770	0
141	20240423	182100	353761570	9770	9770	9770	9770	0
142	20240423	182000	353761570	9770	9770	9770	9770	0
143	20240423	181900	353761570	9770	9770	9770	9770	0
144	20240423	181800	353761570	9770	9770	9770	9770	0
145	20240423	181700	353761570	9770	9770	9770	9770	0
146	20240423	181600	353761570	9770	9770	9770	9770	0
147	20240423	181500	353761570	9770	9770	9770	9770	0
148	20240423	181400	353761570	9770	9770	9770	9770	0
149	20240423	181300	353761570	9770	9770	9770	9770	0
150	20240423	181200	353761570	9770	9770	9770	9770	0
151	20240423	181100	353761570	9770	9770	9770	9770	0
152	20240423	181000	353761570	9770	9770	9770	9770	244
153	20240423	180900	353761570	9770	9770	9770	9770	0
154	20240423	180800	353761570	9770	9770	9770	9770	0
155	20240423	180700	353761570	9770	9770	9770	9770	0
156	20240423	180600	353761570	9770	9770	9770	9770	0
157	20240423	180500	353761570	9770	9770	9770	9770	0
158	20240423	180400	353761570	9770	9770	9770	9770	0
159	20240423	180300	353761570	9770	9770	9770	9770	0
160	20240423	180200	353761570	9770	9770	9770	9770	0
161	20240423	180100	353761570	9770	9770	9770	9770	0
162	20240423	180000	353761570	9770	9770	9770	9770	0
163	20240423	175900	353761570	9770	9770	9770	9770	0
164	20240423	175800	353761570	9770	9770	9770	9770	0
165	20240423	175700	353761570	9770	9770	9770	9770	0
166	20240423	175600	353761570	9770	9770	9770	9770	0
167	20240423	175500	353761570	9770	9770	9770	9770	0
168	20240423	175400	353761570	9770	9770	9770	9770	0
169	20240423	175300	353761570	9770	9770	9770	9770	0
170	20240423	175200	353761570	9770	9770	9770	9770	0
171	20240423	175100	353761570	9770	9770	9770	9770	0
172	20240423	175000	353761570	9770	9770	9770	9770	0
173	20240423	174900	353761570	9770	9770	9770	9770	0
174	20240423	174800	353761570	9770	9770	9770	9770	0
175	20240423	174700	353761570	9770	9770	9770	9770	0
176	20240423	174600	353761570	9770	9770	9770	9770	0
177	20240423	174500	353761570	9770	9770	9770	9770	0
178	20240423	174400	353761570	9770	9770	9770	9770	0
179	20240423	174300	353761570	9770	9770	9770	9770	0
180	20240423	174200	353761570	9770	9770	9770	9770	0
181	20240423	174100	353761570	9770	9770	9770	9770	0
182	20240423	174000	353761570	9770	9770	9770	9770	244
183	20240423	173900	353761570	9770	9770	9770	9770	0
184	20240423	173800	353761570	9770	9770	9770	9770	0
185	20240423	173700	353761570	9770	9770	9770	9770	0
186	20240423	173600	353761570	9770	9770	9770	9770	0
187	20240423	173500	353761570	9770	9770	9770	9770	0
188	20240423	173400	353761570	9770	9770	9770	9770	0
189	20240423	173300	353761570	9770	9770	9770	9770	0
190	20240423	173200	353761570	9770	9770	9770	9770	0
191	20240423	173100	353761570	9770	9770	9770	9770	0
192	20240423	173000	353761570	9770	9770	9770	9770	0
193	20240423	172900	353761570	9770	9770	9770	9770	0
194	20240423	172800	353761570	9770	9770	9770	9770	0
195	20240423	172700	353761570	9770	9770	9770	9770	0
196	20240423	172600	353761570	9770	9770	9770	9770	0
197	20240423	172500	353761570	9770	9770	9770	9770	0
198	20240423	172400	353761570	9770	9770	9770	9770	0
199	20240423	172300	353761570	9770	9770	9770	9770	0
200	20240423	172200	353761570	9770	9770	9770	9770	0
201	20240423	172100	353761570	9770	9770	9770	9770	0
202	20240423	172000	353761570	9770	9770	9770	9770	0
203	20240423	171900	353761570	9770	9770	9770	9770	0
204	20240423	171800	353761570	9770	9770	9770	9770	0
205	20240423	171700	353761570	9770	9770	9770	9770	0
206	20240423	171600	353761570	9770	9770	9770	9770	0
207	20240423	171500	353761570	9770	9770	9770	9770	0
208	20240423	171400	353761570	9770	9770	9770	9770	0
209	20240423	171300	353761570	9770	9770	9770	9770	0
210	20240423	171200	353761570	9770	9770	9770	9770	0
211	20240423	171100	353761570	9770	9770	9770	9770	0
212	20240423	171000	353761570	9770	9770	9770	9770	244
213	20240423	170900	353761570	9770	9770	9770	9770	0
214	20240423	170800	353761570	9770	9770	9770	9770	0
215	20240423	170700	353761570	9770	9770	9770	9770	0
216	20240423	170600	353761570	9770	9770	9770	9770	0
217	20240423	170500	353761570	9770	9770	9770	9770	0
218	20240423	170400	353761570	9770	9770	9770	9770	0
219	20240423	170300	353761570	9770	9770	9770	9770	0
220	20240423	170200	353761570	9770	9770	9770	9770	0
221	20240423	170100	353761570	9770	9770	9770	9770	0
222	20240423	170000	353761570	9770	9770	9770	9770	0
223	20240423	165900	353761570	9770	9770	9770	9770	0
224	20240423	165800	353761570	9770	9770	9770	9770	0
225	20240423	165700	353761570	9770	9770	9770	9770	0
226	20240423	165600	353761570	9770	9770	9770	9770	0
227	20240423	165500	353761570	9770	9770	9770	9770	0
228	20240423	165400	353761570	9770	9770	9770	9770	0
229	20240423	165300	353761570	9770	9770	9770	9770	0
230	20240423	165200	353761570	9770	9770	9770	9770	0
231	20240423	165100	353761570	9770	9770	9770	9770	0
232	20240423	165000	353761570	9770	9770	9770	9770	0
233	20240423	164900	353761570	9770	9770	9770	9770	0
234	20240423	164800	353761570	9770	9770	9770	9770	0
235	20240423	164700	353761570	9770	9770	9770	9770	0
236	20240423	164600	353761570	9770	9770	9770	9770	0
237	20240423	164500	353761570	9770	9770	9770	9770	0
238	20240423	164400	353761570	9770	9770	9770	9770	0
239	20240423	164300	353761570	9770	9770	9770	9770	0
240	20240423	164200	353761570	9770	9770	9770	9770	0
241	20240423	164100	353761570	9770	9770	9770	9770	0
242	20240423	164000	353761570	9770	9770	9770	9770	244
243	20240423	163900	353761570	9770	9770	9770	9770	0
244	20240423	163800	353761570	9770	9770	9770	9770	0
245	20240423	163700	353761570	9770	9770	9770	9770	0
246	20240423	163600	353761570	9770	9770	9770	9770	0
247	20240423	163500	353761570	9770	9770	9770	9770	0
248	20240423	163400	353761570	9770	9770	9770	9770	0
249	20240423	163300	353761570	9770	9770	9770	9770	0
250	20240423	163200	353761570	9770	9770	9770	9770	0
251	20240423	163100	353761570	9770	9770	9770	9770	0
252	20240423	163000	353761570	9770	9770	9770	9770	0
253	20240423	162900	353761570	9770	9770	9770	9770	0
254	20240423	162800	353761570	9770	9770	9770	9770	0
255	20240423	162700	353761570	9770	9770	9770	9770	0
256	20240423	162600	353761570	9770	9770	9770	9770	0
257	20240423	162500	353761570	9770	9770	9770	9770	0
258	20240423	162400	353761570	9770	9770	9770	9770	0
259	20240423	162300	353761570	9770	9770	9770	9770	0
260	20240423	162200	353761570	9770	9770	9770	9770	0
261	20240423	162100	353761570	9770	9770	9770	9770	0
262	20240423	162000	353761570	9770	9770	9770	9770	0
263	20240423	161900	353761570	9770	9770	9770	9770	0
264	20240423	161800	353761570	9770	9770	9770	9770	0
265	20240423	161700	353761570	9770	9770	9770	9770	0
266	20240423	161600	353761570	9770	9770	9770	9770	0
267	20240423	161500	353761570	9770	9770	9770	9770	0
268	20240423	161400	353761570	9770	9770	9770	9770	0
269	20240423	161300	353761570	9770	9770	9770	9770	0
270	20240423	161200	353761570	9770	9770	9770	9770	0
271	20240423	161100	353761570	9770	9770	9770	9770	0
272	20240423	161000	353761570	9770	9770	9770	9770	244
273	20240423	160900	353761570	9770	9770	9770	9770	0
274	20240423	160800	353761570	9770	9770	9770	9770	0
275	20240423	160700	353761570	9770	9770	9770	9770	0
276	20240423	160600	353761570	9770	9770	9770	9770	0
277	20240423	160500	353761570	9770	9770	9770	9770	0
278	20240423	160400	353761570	9770	9770	9770	9770	0
279	20240423	160300	353761570	9770	9770	9770	9770	0
280	20240423	160200	353761570	9770	9770	9770	9770	0
281	20240423	160100	353761570	9770	9770	9770	9770	0
282	20240423	160000	353761570	9770	9770	9770	9770	0
283	20240423	155900	353761570	9770	9770	9770	9770	0
284	20240423	155800	353761570	9770	9770	9770	9770	0
285	20240423	155700	353761570	9770	9770	9770	9770	0
286	20240423	155600	353761570	9770	9770	9770	9770	0
287	20240423	155500	353761570	9770	9770	9770	9770	0
288	20240423	155400	353761570	9770	9770	9770	9770	0
289	20240423	155300	353761570	9770	9770	9770	9770	0
290	20240423	155200	353761570	9770	9770	9770	9770	0
291	20240423	155100	353761570	9770	9770	9770	9770	0
292	20240423	155000	353761570	9770	9770	9770	9770	0
293	20240423	154900	353761570	9770	9770	9770	9770	0
294	20240423	154800	353761570	9770	9770	9770	9770	0
295	20240423	154700	353761570	9770	9770	9770	9770	0
296	20240423	154600	353761570	9770	9770	9770	9770	0
297	20240423	154500	353761570	9770	9770	9770	9770	0
298	20240423	154400	353761570	9770	9770	9770	9770	0
299	20240423	154300	353761570	9770	9770	9770	9770	0
300	20240423	154200	353761570	9770	9770	9770	9770	0
301	20240423	154100	353761570	9770	9770	9770	9770	0
302	20240423	154000	353761570	9770	9770	9770	9770	244
303	20240423	153900	353761570	9770	9770	9770	9770	0
304	20240423	153800	353761570	9770	9770	9770	9770	0
305	20240423	153700	353761570	9770	9770	9770	9770	0
306	20240423	153600	353761570	9770	9770	9770	9770	0
307	20240423	153500	353761570	9770	9770	9770	9770	0
308	20240423	153400	353761570	9770	9770	9770	9770	0
309	20240423	153300	353761570	9770	9770	9770	9770	0
310	20240423	153200	353761570	9770	9770	9770	9770	0
311	20240423	153100	353761570	9770	9770	9770	9770	0
312	20240423	153000	353761570	9770	9770	9770	9770	244
313	20240423	152900	351377690	9790	9790	9790	9790	0
314	20240423	152800	351377690	9790	9790	9790	9790	0
315	20240423	152700	351377690	9790	9790	9790	9790	0
316	20240423	152600	351377690	9790	9790	9790	9790	0
317	20240423	152500	351377690	9790	9790	9790	9790	0
318	20240423	152400	351377690	9790	9790	9790	9790	0
319	20240423	152300	351377690	9790	9790	9790	9790	0
320	20240423	152200	351377690	9790	9790	9790	9790	0
321	20240423	152100	351377690	9790	9790	9790	9790	0
322	20240423	152000	351377690	9790	9790	9790	9790	0
323	20240423	151900	351377690	9790	9750	9790	9750	3576
324	20240423	151800	316442620	9750	9750	9750	9750	0
325	20240423	151700	316442620	9750	9750	9750	9750	1
326	20240423	151600	316432870	9750	9750	9750	9750	0
327	20240423	151500	316432870	9750	9750	9750	9750	1
328	20240423	151400	316423120	9750	9750	9750	9750	0
329	20240423	151300	316423120	9750	9750	9750	9750	1
330	20240423	151200	316413370	9760	9760	9760	9760	1
331	20240423	151100	316403610	9760	9760	9760	9760	0
332	20240423	151000	316403610	9760	9760	9760	9760	0
333	20240423	150900	316403610	9760	9760	9760	9760	0
334	20240423	150800	316403610	9760	9760	9760	9760	1
335	20240423	150700	316393850	9760	9730	9760	9730	86
336	20240423	150600	315555840	9730	9690	9730	9690	309
337	20240423	150500	312558300	9690	9690	9690	9690	100
338	20240423	150400	311589300	9690	9700	9700	9690	30
339	20240423	150300	311298500	9700	9700	9700	9690	23
340	20240423	150200	311075600	9690	9690	9690	9690	10
341	20240423	150100	310978700	9690	9690	9690	9690	10
342	20240423	150000	310881800	9690	9690	9690	9690	0
343	20240423	145900	310881800	9690	9710	9710	9690	89
344	20240423	145800	310018610	9710	9720	9720	9710	120
345	20240423	145700	308852310	9720	9720	9720	9720	1
346	20240423	145600	308842590	9720	9710	9720	9710	10
347	20240423	145500	308745440	9720	9720	9720	9720	0
348	20240423	145400	308745440	9720	9720	9720	9720	27
349	20240423	145300	308483000	9720	9700	9720	9700	136
350	20240423	145200	307162860	9700	9700	9700	9700	3
351	20240423	145100	307133760	9700	9700	9700	9700	5
352	20240423	145000	307085260	9680	9680	9680	9680	341
353	20240423	144900	303784380	9680	9690	9690	9680	2920
354	20240423	144800	275516030	9700	9700	9710	9700	572
355	20240423	144700	269967610	9700	9700	9700	9700	200
356	20240423	144600	268027610	9720	9720	9720	9720	1
357	20240423	144500	268017890	9710	9710	9710	9710	1
358	20240423	144400	268008180	9710	9710	9710	9710	0
359	20240423	144300	268008180	9710	9710	9720	9710	104
360	20240423	144200	266998330	9710	9710	9710	9710	0
361	20240423	144100	266998330	9710	9710	9710	9710	1
362	20240423	144000	266988620	9710	9720	9720	9710	8
363	20240423	143900	266910880	9700	9710	9710	9700	110
364	20240423	143800	265843500	9710	9700	9710	9700	11
365	20240423	143700	265736700	9700	9700	9700	9700	0
366	20240423	143600	265736700	9700	9700	9700	9700	0
367	20240423	143500	265736700	9700	9700	9700	9700	32
368	20240423	143400	265426300	9720	9720	9720	9720	0
369	20240423	143300	265426300	9720	9720	9720	9720	10
370	20240423	143200	265329100	9710	9720	9720	9710	24
371	20240423	143100	265095830	9710	9710	9710	9710	5
372	20240423	143000	265047280	9710	9710	9710	9710	0
373	20240423	142900	265047280	9710	9710	9710	9710	0
374	20240423	142800	265047280	9710	9710	9710	9710	0
375	20240423	142700	265047280	9710	9710	9710	9710	0
376	20240423	142600	265047280	9710	9710	9710	9710	10
377	20240423	142500	264950180	9700	9700	9700	9700	219
378	20240423	142400	262825880	9720	9720	9720	9720	0
379	20240423	142300	262825880	9720	9710	9720	9710	100
380	20240423	142200	261854160	9720	9720	9720	9720	0
381	20240423	142100	261854160	9720	9720	9720	9720	110
382	20240423	142000	260784960	9730	9730	9730	9730	2
383	20240423	141900	260765500	9730	9730	9730	9730	0
384	20240423	141800	260765500	9730	9700	9730	9700	46
385	20240423	141700	260319240	9700	9730	9730	9700	110
386	20240423	141600	259249240	9730	9730	9730	9730	39
387	20240423	141500	258869770	9740	9740	9740	9740	3
388	20240423	141400	258840550	9740	9740	9740	9740	0
389	20240423	141300	258840550	9740	9740	9740	9740	1
390	20240423	141200	258830810	9750	9750	9750	9750	0
391	20240423	141100	258830810	9750	9740	9750	9730	201
392	20240423	141000	256874680	9740	9740	9740	9740	0
393	20240423	140900	256874680	9740	9740	9740	9740	9
394	20240423	140800	256787020	9740	9740	9740	9740	0
395	20240423	140700	256787020	9740	9740	9740	9740	0
396	20240423	140600	256787020	9740	9740	9740	9740	1
397	20240423	140500	256777280	9690	9690	9690	9690	0
398	20240423	140400	256777280	9690	9690	9690	9690	1
399	20240423	140300	256767590	9750	9730	9750	9730	571
400	20240423	140200	251206150	9690	9730	9740	9690	3
401	20240423	140100	251176990	9730	9730	9730	9730	1
402	20240423	140000	251167260	9690	9700	9700	9690	4
403	20240423	135900	251128490	9740	9740	9740	9740	0
404	20240423	135800	251128490	9740	9740	9740	9740	0
405	20240423	135700	251128490	9740	9740	9740	9740	3
406	20240423	135600	251099270	9740	9740	9740	9740	0
407	20240423	135500	251099270	9740	9740	9740	9740	1
408	20240423	135400	251089530	9680	9740	9740	9680	140
409	20240423	135300	249728330	9730	9690	9730	9690	142
410	20240423	135200	248348310	9670	9670	9670	9670	0
411	20240423	135100	248348310	9670	9670	9670	9670	0
412	20240423	135000	248348310	9670	9670	9670	9670	0
413	20240423	134900	248348310	9670	9690	9690	9670	600
414	20240423	134800	242537760	9690	9690	9690	9690	0
415	20240423	134700	242537760	9690	9700	9700	9690	110
416	20240423	134600	241471810	9700	9740	9740	9700	101
417	20240423	134500	240492070	9740	9740	9740	9740	0
418	20240423	134400	240492070	9740	9740	9740	9740	0
419	20240423	134300	240492070	9740	9740	9740	9740	0
420	20240423	134200	240492070	9740	9740	9740	9740	3
421	20240423	134100	240462850	9740	9740	9740	9740	0
422	20240423	134000	240462850	9740	9730	9740	9730	9
423	20240423	133900	240375270	9740	9740	9740	9740	1
424	20240423	133800	240365530	9740	9740	9750	9740	10
425	20240423	133700	240268100	9750	9750	9750	9750	9
426	20240423	133600	240180350	9760	9760	9760	9760	108
427	20240423	133500	239126270	9760	9760	9760	9760	0
428	20240423	133400	239126270	9760	9760	9760	9760	1
429	20240423	133300	239116510	9760	9760	9760	9760	0
430	20240423	133200	239116510	9760	9750	9760	9750	301
431	20240423	133100	236178760	9750	9740	9750	9740	114
432	20240423	133000	235068260	9740	9720	9740	9720	25
433	20240423	132900	234824870	9720	9720	9720	9720	1
434	20240423	132800	234815150	9720	9680	9720	9650	18
435	20240423	132700	234640930	9630	9670	9760	9510	2152
436	20240423	132600	213974780	9770	9740	9770	9650	1879
437	20240423	132500	195715010	9770	9770	9770	9770	2
438	20240423	132400	195695470	9770	9770	9770	9750	2111
439	20240423	132300	175101770	9770	9770	9770	9770	60
440	20240423	132200	174515570	9770	9770	9770	9770	0
441	20240423	132100	174515570	9770	9800	9800	9770	56
442	20240423	132000	173968270	9770	9800	9800	9770	63
443	20240423	131900	173351500	9800	9800	9800	9800	1
444	20240423	131800	173341700	9770	9770	9770	9770	0
445	20240423	131700	173341700	9770	9770	9770	9770	246
446	20240423	131600	170938280	9810	9810	9810	9810	41
447	20240423	131500	170536070	9810	9780	9810	9770	250
448	20240423	131400	168091860	9810	9810	9810	9810	20
449	20240423	131300	167895660	9780	9770	9780	9770	248
450	20240423	131200	165471700	9780	9790	9790	9780	567
451	20240423	131100	159926420	9790	9810	9810	9790	348
452	20240423	131000	156519400	9810	9800	9810	9800	101
453	20240423	130900	155529590	9810	9810	9810	9810	1
454	20240423	130800	155519780	9810	9810	9810	9810	82
455	20240423	130700	154715360	9820	9820	9820	9820	0
456	20240423	130600	154715360	9820	9820	9820	9820	0
457	20240423	130500	154715360	9820	9820	9820	9820	0
458	20240423	130400	154715360	9820	9820	9820	9820	0
459	20240423	130300	154715360	9820	9820	9820	9820	5
460	20240423	130200	154666260	9820	9820	9820	9820	59
461	20240423	130100	154086880	9820	9820	9820	9820	3
462	20240423	130000	154057420	9820	9820	9820	9800	239
463	20240423	125900	151714490	9850	9850	9850	9850	0
464	20240423	125800	151714490	9850	9850	9850	9850	1
465	20240423	125700	151704640	9850	9850	9850	9850	2
466	20240423	125600	151684940	9850	9850	9850	9850	1
467	20240423	125500	151675090	9850	9850	9850	9850	1
468	20240423	125400	151665240	9850	9850	9850	9850	0
469	20240423	125300	151665240	9850	9850	9850	9850	0
470	20240423	125200	151665240	9850	9850	9850	9850	5
471	20240423	125100	151615990	9830	9830	9830	9830	25
472	20240423	125000	151370240	9850	9850	9850	9850	0
473	20240423	124900	151370240	9850	9850	9850	9850	0
474	20240423	124800	151370240	9850	9850	9850	9850	0
475	20240423	124700	151370240	9850	9850	9850	9850	0
476	20240423	124600	151370240	9850	9850	9850	9850	5
477	20240423	124500	151320990	9850	9830	9850	9830	76
478	20240423	124400	150573890	9830	9830	9830	9830	0
479	20240423	124300	150573890	9830	9830	9830	9830	0
480	20240423	124200	150573890	9830	9830	9830	9830	0
481	20240423	124100	150573890	9830	9830	9830	9830	0
482	20240423	124000	150573890	9830	9830	9830	9830	0
483	20240423	123900	150573890	9830	9830	9830	9830	0
484	20240423	123800	150573890	9830	9800	9830	9800	2
485	20240423	123700	150554260	9800	9810	9810	9800	100
486	20240423	123600	149574030	9810	9810	9810	9810	0
487	20240423	123500	149574030	9810	9810	9810	9810	0
488	20240423	123400	149574030	9810	9810	9810	9810	0
489	20240423	123300	149574030	9810	9810	9810	9810	45
490	20240423	123200	149132580	9820	9820	9820	9820	0
491	20240423	123100	149132580	9820	9820	9820	9820	0
492	20240423	123000	149132580	9820	9820	9820	9820	54
493	20240423	122900	148602300	9820	9820	9820	9820	0
494	20240423	122800	148602300	9820	9820	9820	9820	0
495	20240423	122700	148602300	9820	9820	9820	9820	0
496	20240423	122600	148602300	9820	9820	9820	9820	0
497	20240423	122500	148602300	9820	9820	9820	9820	0
498	20240423	122400	148602300	9820	9820	9820	9820	1
499	20240423	122300	148592480	9820	9820	9820	9820	0
500	20240423	122200	148592480	9820	9820	9820	9820	1
501	20240423	122100	148582660	9830	9830	9830	9830	1
502	20240423	122000	148572830	9820	9820	9820	9820	0
503	20240423	121900	148572830	9820	9820	9820	9820	0
504	20240423	121800	148572830	9820	9820	9820	9820	196
505	20240423	121700	146648110	9820	9820	9820	9820	0
506	20240423	121600	146648110	9820	9820	9820	9820	5
507	20240423	121500	146599010	9820	9820	9820	9820	7
508	20240423	121400	146530270	9820	9810	9820	9810	224
509	20240423	121300	144332630	9820	9820	9820	9820	0
510	20240423	121200	144332630	9820	9820	9820	9820	0
511	20240423	121100	144332630	9820	9820	9820	9820	0
512	20240423	121000	144332630	9820	9820	9820	9820	4
513	20240423	120900	144293350	9770	9770	9770	9770	0
514	20240423	120800	144293350	9770	9770	9770	9770	0
515	20240423	120700	144293350	9770	9800	9800	9770	313
516	20240423	120600	141233540	9880	9880	9880	9880	0
517	20240423	120500	141233540	9880	9880	9880	9880	0
518	20240423	120400	141233540	9880	9880	9880	9880	0
519	20240423	120300	141233540	9880	9850	9880	9780	309
520	20240423	120200	138199270	9880	9880	9880	9880	1
521	20240423	120100	138189390	9830	9830	9830	9830	44
522	20240423	120000	137756870	9830	9830	9830	9830	10
523	20240423	115900	137658570	9800	9830	9830	9800	90
524	20240423	115800	136776510	9830	9830	9830	9830	0
525	20240423	115700	136776510	9830	9800	9830	9780	119
526	20240423	115600	135611540	9820	9820	9820	9820	0
527	20240423	115500	135611540	9820	9820	9820	9820	11
528	20240423	115400	135503520	9820	9820	9820	9820	0
529	20240423	115300	135503520	9820	9800	9820	9800	3
530	20240423	115200	135474100	9800	9820	9820	9800	1235
531	20240423	115100	123364390	9860	9860	9860	9860	0
532	20240423	115000	123364390	9860	9860	9860	9860	0
533	20240423	114900	123364390	9860	9860	9860	9860	1
534	20240423	114800	123354530	9860	9860	9860	9860	0
535	20240423	114700	123354530	9860	9860	9860	9860	1
536	20240423	114600	123344670	9830	9830	9830	9830	340
537	20240423	114500	120002470	9880	9880	9880	9880	0
538	20240423	114400	120002470	9880	9880	9880	9880	0
539	20240423	114300	120002470	9880	9880	9880	9880	0
540	20240423	114200	120002470	9880	9850	9880	9830	921
541	20240423	114100	110945650	9880	9880	9880	9880	0
542	20240423	114000	110945650	9880	9880	9880	9880	0
543	20240423	113900	110945650	9880	9880	9880	9880	3
544	20240423	113800	110916010	9880	9880	9880	9880	1
545	20240423	113700	110906130	9880	9880	9880	9880	0
546	20240423	113600	110906130	9880	9870	9880	9870	10
547	20240423	113500	110807420	9870	9870	9870	9870	1
548	20240423	113400	110797550	9870	9870	9870	9870	0
549	20240423	113300	110797550	9870	9880	9880	9870	31
550	20240423	113200	110491470	9850	9850	9850	9850	0
551	20240423	113100	110491470	9850	9880	9880	9850	2
552	20240423	113000	110471740	9880	9880	9880	9880	1
553	20240423	112900	110461860	9850	9880	9880	9850	21
554	20240423	112800	110254590	9850	9880	9880	9850	64
555	20240423	112700	109622660	9880	9880	9880	9880	430
556	20240423	112600	105374260	9880	9880	9880	9860	243
557	20240423	112500	102978240	9870	9880	9880	9870	207
558	20240423	112400	100934600	9890	9890	9890	9890	0
559	20240423	112300	100934600	9890	9890	9910	9890	6
560	20240423	112200	100875240	9890	9890	9890	9890	0
561	20240423	112100	100875240	9890	9890	9890	9890	0
562	20240423	112000	100875240	9890	9890	9890	9890	0
563	20240423	111900	100875240	9890	9890	9890	9890	0
564	20240423	111800	100875240	9890	9890	9890	9890	39
565	20240423	111700	100489530	9880	9880	9880	9880	11
566	20240423	111600	100380850	9880	9880	9880	9880	13
567	20240423	111500	100252410	9890	9890	9890	9890	5
568	20240423	111400	100202960	9890	9890	9890	9890	6
569	20240423	111300	100143620	9900	9900	9900	9900	0
570	20240423	111200	100143620	9900	9870	9900	9870	4
571	20240423	111100	100104110	9870	9870	9870	9870	695
572	20240423	111000	93244460	9870	9870	9870	9870	10
573	20240423	110900	93145760	9870	9870	9870	9870	67
574	20240423	110800	92484470	9870	9870	9870	9870	17
575	20240423	110700	92316680	9870	9930	9930	9860	2395
576	20240423	110600	68674550	9930	9930	9930	9930	0
577	20240423	110500	68674550	9930	9930	9930	9930	0
578	20240423	110400	68674550	9930	9940	9940	9930	3
579	20240423	110300	68644750	9930	9940	9940	9930	6
580	20240423	110200	68585130	9940	9940	9950	9940	16
581	20240423	110100	68426080	9940	9940	9940	9940	1
582	20240423	110000	68416140	9950	9950	9950	9950	0
583	20240423	105900	68416140	9950	9950	9950	9950	0
584	20240423	105800	68416140	9950	9950	9950	9950	0
585	20240423	105700	68416140	9950	9950	9950	9950	0
586	20240423	105600	68416140	9950	9950	9950	9950	0
587	20240423	105500	68416140	9950	9950	9950	9950	0
588	20240423	105400	68416140	9950	9950	9950	9950	141
589	20240423	105300	67013190	9950	9950	9950	9950	2
590	20240423	105200	66993290	9870	9870	9870	9870	0
591	20240423	105100	66993290	9870	9910	9910	9870	158
592	20240423	105000	65430470	9900	9900	9900	9900	271
593	20240423	104900	62747570	9910	9910	9910	9910	0
594	20240423	104800	62747570	9910	9910	9910	9910	0
595	20240423	104700	62747570	9910	9910	9910	9900	1269
596	20240423	104600	50173470	9970	9970	9970	9970	4
597	20240423	104500	50133590	9970	9970	9970	9910	530
598	20240423	104400	44880390	9970	9970	9970	9970	0
599	20240423	104300	44880390	9970	9970	9970	9970	0
600	20240423	104200	44880390	9970	9970	9970	9970	6
601	20240423	104100	44820570	9970	9970	9970	9970	254
602	20240423	104000	42288190	9920	9920	9920	9920	11
603	20240423	103900	42179070	9920	9920	9920	9920	8
604	20240423	103800	42099710	9920	9930	9930	9910	369
605	20240423	103700	38439760	9970	9970	9970	9970	0
606	20240423	103600	38439760	9970	9970	9970	9970	88
607	20240423	103500	37562400	9970	9970	9970	9970	300
608	20240423	103400	34571400	9970	9970	9970	9970	1
609	20240423	103300	34561430	9930	9930	9930	9930	1
610	20240423	103200	34551500	9930	9980	9980	9930	148
611	20240423	103100	33081810	9920	9920	9920	9920	0
612	20240423	103000	33081810	9920	9920	9920	9920	0
613	20240423	102900	33081810	9920	9920	9920	9920	113
614	20240423	102800	31960850	9940	9940	9940	9940	43
615	20240423	102700	31533430	9980	9980	9980	9980	0
616	20240423	102600	31533430	9980	9980	9980	9980	330
617	20240423	102500	28240030	9950	9950	9950	9950	0
618	20240423	102400	28240030	9950	9980	9980	9950	108
619	20240423	102300	27165300	9960	9960	9960	9960	0
620	20240423	102200	27165300	9960	9970	9970	9960	42
621	20240423	102100	26746620	9980	9980	9980	9980	2
622	20240423	102000	26726660	9980	9980	9980	9980	0
623	20240423	101900	26726660	9980	9980	9980	9980	0
624	20240423	101800	26726660	9980	9980	9980	9980	0
625	20240423	101700	26726660	9980	9980	9980	9980	43
626	20240423	101600	26297520	10040	10040	10040	10040	0
627	20240423	101500	26297520	10040	10040	10040	10040	1
628	20240423	101400	26287480	9990	9990	9990	9990	0
629	20240423	101300	26287480	9990	9990	9990	9990	0
630	20240423	101200	26287480	9990	9990	9990	9990	20
631	20240423	101100	26087680	10040	10040	10040	10040	0
632	20240423	101000	26087680	10040	10040	10040	10040	1
633	20240423	100900	26077640	9990	9990	9990	9990	0
634	20240423	100800	26077640	9990	9990	9990	9990	0
635	20240423	100700	26077640	9990	9990	9990	9990	0
636	20240423	100600	26077640	9990	9990	9990	9990	0
637	20240423	100500	26077640	9990	9990	9990	9990	26
638	20240423	100400	25817900	9990	9990	9990	9990	1
639	20240423	100300	25807910	9990	10000	10000	9990	17
640	20240423	100200	25638010	10000	10030	10030	10000	1134
641	20240423	100100	14289440	10070	10070	10070	10070	0
642	20240423	100000	14289440	10070	10070	10070	10070	0
643	20240423	095900	14289440	10070	10070	10070	10070	0
644	20240423	095800	14289440	10070	10070	10070	10070	0
645	20240423	095700	14289440	10070	10070	10070	10070	0
646	20240423	095600	14289440	10070	10030	10070	10030	32
647	20240423	095500	13967280	10030	10030	10030	10030	10
648	20240423	095400	13866980	10080	10080	10080	10080	0
649	20240423	095300	13866980	10080	10080	10080	10080	0
650	20240423	095200	13866980	10080	10080	10080	10080	0
651	20240423	095100	13866980	10080	10080	10080	10080	0
652	20240423	095000	13866980	10080	10080	10080	10080	0
653	20240423	094900	13866980	10080	10080	10080	10080	0
654	20240423	094800	13866980	10080	10080	10080	10080	0
655	20240423	094700	13866980	10080	10080	10080	10080	2
656	20240423	094600	13846820	10030	10030	10030	10030	330
657	20240423	094500	10536920	10080	10080	10080	10080	0
658	20240423	094400	10536920	10080	10030	10080	10030	2
659	20240423	094300	10516810	10080	10080	10080	10080	1
660	20240423	094200	10506730	10050	10050	10050	10050	5
661	20240423	094100	10456480	10080	10080	10080	10080	0
662	20240423	094000	10456480	10080	10030	10080	10030	3
663	20240423	093900	10426340	10030	10030	10030	10030	0
664	20240423	093800	10426340	10030	10030	10030	10030	0
665	20240423	093700	10426340	10030	10030	10030	10030	1
666	20240423	093600	10416310	10030	10030	10030	10030	72
667	20240423	093500	9694150	10030	10030	10030	10030	98
668	20240423	093400	8711210	10050	10050	10050	10050	0
669	20240423	093300	8711210	10050	10050	10050	10050	0
670	20240423	093200	8711210	10050	10050	10050	10050	33
671	20240423	093100	8379560	10090	10090	10090	10090	0
672	20240423	093000	8379560	10090	10080	10090	10080	20
673	20240423	092900	8177870	10090	10090	10090	10090	0
674	20240423	092800	8177870	10090	10090	10090	10090	0
675	20240423	092700	8177870	10090	10090	10090	10090	0
676	20240423	092600	8177870	10090	10090	10090	10090	0
677	20240423	092500	8177870	10090	10090	10090	10090	0
678	20240423	092400	8177870	10090	10090	10090	10090	0
679	20240423	092300	8177870	10090	10030	10090	10030	21
680	20240423	092200	7967180	10100	10100	10100	10100	0
681	20240423	092100	7967180	10100	10100	10100	10100	0
682	20240423	092000	7967180	10100	10100	10100	10100	0
683	20240423	091900	7967180	10100	10100	10100	10100	0
684	20240423	091800	7967180	10100	10100	10100	10100	0
685	20240423	091700	7967180	10100	10100	10100	10100	0
686	20240423	091600	7967180	10100	10100	10100	10100	20
687	20240423	091500	7765180	10100	10100	10100	10100	0
688	20240423	091400	7765180	10100	10100	10100	10100	0
689	20240423	091300	7765180	10100	10100	10100	10100	55
690	20240423	091200	7209680	10100	10020	10100	10020	2
691	20240423	091100	7189560	10120	10120	10120	10120	0
692	20240423	091000	7189560	10120	10120	10120	10120	0
693	20240423	090900	7189560	10120	10120	10120	10120	0
694	20240423	090800	7189560	10120	10120	10120	10050	53
695	20240423	090700	6656700	10020	10020	10020	10020	3
696	20240423	090600	6626640	10130	10020	10130	10020	9
697	20240423	090500	6535580	10130	10130	10130	10130	2
698	20240423	090400	6515320	10040	10040	10040	10040	244
699	20240423	090300	4065560	10040	10040	10040	10040	0
700	20240423	090200	4065560	10040	10040	10040	10040	0
701	20240423	090100	4065560	10040	10040	10040	10040	1
702	20240423	090000	4055520	9940	9940	9940	9940	408