KissMeData/418420/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	213200	545367100	5320	5320	5320	5320	2871
3	20240423	213100	545367100	5320	5320	5320	5320	0
4	20240423	213000	545367100	5320	5320	5320	5320	0
5	20240423	212900	545367100	5320	5320	5320	5320	0
6	20240423	212800	545367100	5320	5320	5320	5320	0
7	20240423	212700	545367100	5320	5320	5320	5320	0
8	20240423	212600	545367100	5320	5320	5320	5320	0
9	20240423	212500	545367100	5320	5320	5320	5320	0
10	20240423	212400	545367100	5320	5320	5320	5320	0
11	20240423	212300	545367100	5320	5320	5320	5320	0
12	20240423	212200	545367100	5320	5320	5320	5320	0
13	20240423	212100	545367100	5320	5320	5320	5320	0
14	20240423	212000	545367100	5320	5320	5320	5320	0
15	20240423	211900	545367100	5320	5320	5320	5320	0
16	20240423	211800	545367100	5320	5320	5320	5320	0
17	20240423	211700	545367100	5320	5320	5320	5320	0
18	20240423	211600	545367100	5320	5320	5320	5320	0
19	20240423	211500	545367100	5320	5320	5320	5320	0
20	20240423	211400	545367100	5320	5320	5320	5320	0
21	20240423	211300	545367100	5320	5320	5320	5320	0
22	20240423	211200	545367100	5320	5320	5320	5320	0
23	20240423	211100	545367100	5320	5320	5320	5320	0
24	20240423	211000	545367100	5320	5320	5320	5320	0
25	20240423	210900	545367100	5320	5320	5320	5320	0
26	20240423	210800	545367100	5320	5320	5320	5320	0
27	20240423	210700	545367100	5320	5320	5320	5320	0
28	20240423	210600	545367100	5320	5320	5320	5320	0
29	20240423	210500	545367100	5320	5320	5320	5320	0
30	20240423	210400	545367100	5320	5320	5320	5320	0
31	20240423	210300	545367100	5320	5320	5320	5320	0
32	20240423	210200	545367100	5320	5320	5320	5320	2871
33	20240423	210100	545367100	5320	5320	5320	5320	0
34	20240423	210000	545367100	5320	5320	5320	5320	0
35	20240423	205900	545367100	5320	5320	5320	5320	0
36	20240423	205800	545367100	5320	5320	5320	5320	0
37	20240423	205700	545367100	5320	5320	5320	5320	0
38	20240423	205600	545367100	5320	5320	5320	5320	0
39	20240423	205500	545367100	5320	5320	5320	5320	0
40	20240423	205400	545367100	5320	5320	5320	5320	0
41	20240423	205300	545367100	5320	5320	5320	5320	0
42	20240423	205200	545367100	5320	5320	5320	5320	0
43	20240423	205100	545367100	5320	5320	5320	5320	0
44	20240423	205000	545367100	5320	5320	5320	5320	0
45	20240423	204900	545367100	5320	5320	5320	5320	0
46	20240423	204800	545367100	5320	5320	5320	5320	0
47	20240423	204700	545367100	5320	5320	5320	5320	0
48	20240423	204600	545367100	5320	5320	5320	5320	0
49	20240423	204500	545367100	5320	5320	5320	5320	0
50	20240423	204400	545367100	5320	5320	5320	5320	0
51	20240423	204300	545367100	5320	5320	5320	5320	0
52	20240423	204200	545367100	5320	5320	5320	5320	0
53	20240423	204100	545367100	5320	5320	5320	5320	0
54	20240423	204000	545367100	5320	5320	5320	5320	0
55	20240423	203900	545367100	5320	5320	5320	5320	0
56	20240423	203800	545367100	5320	5320	5320	5320	0
57	20240423	203700	545367100	5320	5320	5320	5320	0
58	20240423	203600	545367100	5320	5320	5320	5320	0
59	20240423	203500	545367100	5320	5320	5320	5320	0
60	20240423	203400	545367100	5320	5320	5320	5320	0
61	20240423	203300	545367100	5320	5320	5320	5320	0
62	20240423	203200	545367100	5320	5320	5320	5320	2871
63	20240423	203100	545367100	5320	5320	5320	5320	0
64	20240423	203000	545367100	5320	5320	5320	5320	0
65	20240423	202900	545367100	5320	5320	5320	5320	0
66	20240423	202800	545367100	5320	5320	5320	5320	0
67	20240423	202700	545367100	5320	5320	5320	5320	0
68	20240423	202600	545367100	5320	5320	5320	5320	0
69	20240423	202500	545367100	5320	5320	5320	5320	0
70	20240423	202400	545367100	5320	5320	5320	5320	0
71	20240423	202300	545367100	5320	5320	5320	5320	0
72	20240423	202200	545367100	5320	5320	5320	5320	0
73	20240423	202100	545367100	5320	5320	5320	5320	0
74	20240423	202000	545367100	5320	5320	5320	5320	0
75	20240423	201900	545367100	5320	5320	5320	5320	0
76	20240423	201800	545367100	5320	5320	5320	5320	0
77	20240423	201700	545367100	5320	5320	5320	5320	0
78	20240423	201600	545367100	5320	5320	5320	5320	0
79	20240423	201500	545367100	5320	5320	5320	5320	0
80	20240423	201400	545367100	5320	5320	5320	5320	0
81	20240423	201300	545367100	5320	5320	5320	5320	0
82	20240423	201200	545367100	5320	5320	5320	5320	0
83	20240423	201100	545367100	5320	5320	5320	5320	0
84	20240423	201000	545367100	5320	5320	5320	5320	0
85	20240423	200900	545367100	5320	5320	5320	5320	0
86	20240423	200800	545367100	5320	5320	5320	5320	0
87	20240423	200700	545367100	5320	5320	5320	5320	0
88	20240423	200600	545367100	5320	5320	5320	5320	0
89	20240423	200500	545367100	5320	5320	5320	5320	0
90	20240423	200400	545367100	5320	5320	5320	5320	0
91	20240423	200300	545367100	5320	5320	5320	5320	0
92	20240423	200200	545367100	5320	5320	5320	5320	2871
93	20240423	200100	545367100	5320	5320	5320	5320	0
94	20240423	200000	545367100	5320	5320	5320	5320	0
95	20240423	195900	545367100	5320	5320	5320	5320	0
96	20240423	195800	545367100	5320	5320	5320	5320	0
97	20240423	195700	545367100	5320	5320	5320	5320	0
98	20240423	195600	545367100	5320	5320	5320	5320	0
99	20240423	195500	545367100	5320	5320	5320	5320	0
100	20240423	195400	545367100	5320	5320	5320	5320	0
101	20240423	195300	545367100	5320	5320	5320	5320	0
102	20240423	195200	545367100	5320	5320	5320	5320	0
103	20240423	195100	545367100	5320	5320	5320	5320	0
104	20240423	195000	545367100	5320	5320	5320	5320	0
105	20240423	194900	545367100	5320	5320	5320	5320	0
106	20240423	194800	545367100	5320	5320	5320	5320	0
107	20240423	194700	545367100	5320	5320	5320	5320	0
108	20240423	194600	545367100	5320	5320	5320	5320	0
109	20240423	194500	545367100	5320	5320	5320	5320	0
110	20240423	194400	545367100	5320	5320	5320	5320	0
111	20240423	194300	545367100	5320	5320	5320	5320	0
112	20240423	194200	545367100	5320	5320	5320	5320	0
113	20240423	194100	545367100	5320	5320	5320	5320	0
114	20240423	194000	545367100	5320	5320	5320	5320	0
115	20240423	193900	545367100	5320	5320	5320	5320	0
116	20240423	193800	545367100	5320	5320	5320	5320	0
117	20240423	193700	545367100	5320	5320	5320	5320	0
118	20240423	193600	545367100	5320	5320	5320	5320	0
119	20240423	193500	545367100	5320	5320	5320	5320	0
120	20240423	193400	545367100	5320	5320	5320	5320	0
121	20240423	193300	545367100	5320	5320	5320	5320	0
122	20240423	193200	545367100	5320	5320	5320	5320	2871
123	20240423	193100	545367100	5320	5320	5320	5320	0
124	20240423	193000	545367100	5320	5320	5320	5320	0
125	20240423	192900	545367100	5320	5320	5320	5320	0
126	20240423	192800	545367100	5320	5320	5320	5320	0
127	20240423	192700	545367100	5320	5320	5320	5320	0
128	20240423	192600	545367100	5320	5320	5320	5320	0
129	20240423	192500	545367100	5320	5320	5320	5320	0
130	20240423	192400	545367100	5320	5320	5320	5320	0
131	20240423	192300	545367100	5320	5320	5320	5320	0
132	20240423	192200	545367100	5320	5320	5320	5320	0
133	20240423	192100	545367100	5320	5320	5320	5320	0
134	20240423	192000	545367100	5320	5320	5320	5320	0
135	20240423	191900	545367100	5320	5320	5320	5320	0
136	20240423	191800	545367100	5320	5320	5320	5320	0
137	20240423	191700	545367100	5320	5320	5320	5320	0
138	20240423	191600	545367100	5320	5320	5320	5320	0
139	20240423	191500	545367100	5320	5320	5320	5320	0
140	20240423	191400	545367100	5320	5320	5320	5320	0
141	20240423	191300	545367100	5320	5320	5320	5320	0
142	20240423	191200	545367100	5320	5320	5320	5320	0
143	20240423	191100	545367100	5320	5320	5320	5320	0
144	20240423	191000	545367100	5320	5320	5320	5320	0
145	20240423	190900	545367100	5320	5320	5320	5320	0
146	20240423	190800	545367100	5320	5320	5320	5320	0
147	20240423	190700	545367100	5320	5320	5320	5320	0
148	20240423	190600	545367100	5320	5320	5320	5320	0
149	20240423	190500	545367100	5320	5320	5320	5320	0
150	20240423	190400	545367100	5320	5320	5320	5320	0
151	20240423	190300	545367100	5320	5320	5320	5320	0
152	20240423	190200	545367100	5320	5320	5320	5320	2871
153	20240423	190100	545367100	5320	5320	5320	5320	0
154	20240423	190000	545367100	5320	5320	5320	5320	0
155	20240423	185900	545367100	5320	5320	5320	5320	0
156	20240423	185800	545367100	5320	5320	5320	5320	0
157	20240423	185700	545367100	5320	5320	5320	5320	0
158	20240423	185600	545367100	5320	5320	5320	5320	0
159	20240423	185500	545367100	5320	5320	5320	5320	0
160	20240423	185400	545367100	5320	5320	5320	5320	0
161	20240423	185300	545367100	5320	5320	5320	5320	0
162	20240423	185200	545367100	5320	5320	5320	5320	0
163	20240423	185100	545367100	5320	5320	5320	5320	0
164	20240423	185000	545367100	5320	5320	5320	5320	0
165	20240423	184900	545367100	5320	5320	5320	5320	0
166	20240423	184800	545367100	5320	5320	5320	5320	0
167	20240423	184700	545367100	5320	5320	5320	5320	0
168	20240423	184600	545367100	5320	5320	5320	5320	0
169	20240423	184500	545367100	5320	5320	5320	5320	0
170	20240423	184400	545367100	5320	5320	5320	5320	0
171	20240423	184300	545367100	5320	5320	5320	5320	0
172	20240423	184200	545367100	5320	5320	5320	5320	0
173	20240423	184100	545367100	5320	5320	5320	5320	0
174	20240423	184000	545367100	5320	5320	5320	5320	0
175	20240423	183900	545367100	5320	5320	5320	5320	0
176	20240423	183800	545367100	5320	5320	5320	5320	0
177	20240423	183700	545367100	5320	5320	5320	5320	0
178	20240423	183600	545367100	5320	5320	5320	5320	0
179	20240423	183500	545367100	5320	5320	5320	5320	0
180	20240423	183400	545367100	5320	5320	5320	5320	0
181	20240423	183300	545367100	5320	5320	5320	5320	0
182	20240423	183200	545367100	5320	5320	5320	5320	2871
183	20240423	183100	545367100	5320	5320	5320	5320	0
184	20240423	183000	545367100	5320	5320	5320	5320	0
185	20240423	182900	545367100	5320	5320	5320	5320	0
186	20240423	182800	545367100	5320	5320	5320	5320	0
187	20240423	182700	545367100	5320	5320	5320	5320	0
188	20240423	182600	545367100	5320	5320	5320	5320	0
189	20240423	182500	545367100	5320	5320	5320	5320	0
190	20240423	182400	545367100	5320	5320	5320	5320	0
191	20240423	182300	545367100	5320	5320	5320	5320	0
192	20240423	182200	545367100	5320	5320	5320	5320	0
193	20240423	182100	545367100	5320	5320	5320	5320	0
194	20240423	182000	545367100	5320	5320	5320	5320	0
195	20240423	181900	545367100	5320	5320	5320	5320	0
196	20240423	181800	545367100	5320	5320	5320	5320	0
197	20240423	181700	545367100	5320	5320	5320	5320	0
198	20240423	181600	545367100	5320	5320	5320	5320	0
199	20240423	181500	545367100	5320	5320	5320	5320	0
200	20240423	181400	545367100	5320	5320	5320	5320	0
201	20240423	181300	545367100	5320	5320	5320	5320	0
202	20240423	181200	545367100	5320	5320	5320	5320	0
203	20240423	181100	545367100	5320	5320	5320	5320	0
204	20240423	181000	545367100	5320	5320	5320	5320	0
205	20240423	180900	545367100	5320	5320	5320	5320	0
206	20240423	180800	545367100	5320	5320	5320	5320	0
207	20240423	180700	545367100	5320	5320	5320	5320	0
208	20240423	180600	545367100	5320	5320	5320	5320	0
209	20240423	180500	545367100	5320	5320	5320	5320	0
210	20240423	180400	545367100	5320	5320	5320	5320	0
211	20240423	180300	545367100	5320	5320	5320	5320	0
212	20240423	180200	545367100	5320	5320	5320	5320	2871
213	20240423	180100	545367100	5320	5320	5320	5320	0
214	20240423	180000	545367100	5320	5320	5320	5320	0
215	20240423	175900	545367100	5320	5320	5320	5320	0
216	20240423	175800	545367100	5320	5320	5320	5320	0
217	20240423	175700	545367100	5320	5320	5320	5320	0
218	20240423	175600	545367100	5320	5320	5320	5320	0
219	20240423	175500	545367100	5320	5320	5320	5320	0
220	20240423	175400	545367100	5320	5320	5320	5320	0
221	20240423	175300	545367100	5320	5320	5320	5320	0
222	20240423	175200	545367100	5320	5320	5320	5320	0
223	20240423	175100	545367100	5320	5320	5320	5320	0
224	20240423	175000	545367100	5320	5320	5320	5320	0
225	20240423	174900	545367100	5320	5320	5320	5320	0
226	20240423	174800	545367100	5320	5320	5320	5320	0
227	20240423	174700	545367100	5320	5320	5320	5320	0
228	20240423	174600	545367100	5320	5320	5320	5320	0
229	20240423	174500	545367100	5320	5320	5320	5320	0
230	20240423	174400	545367100	5320	5320	5320	5320	0
231	20240423	174300	545367100	5320	5320	5320	5320	0
232	20240423	174200	545367100	5320	5320	5320	5320	0
233	20240423	174100	545367100	5320	5320	5320	5320	0
234	20240423	174000	545367100	5320	5320	5320	5320	0
235	20240423	173900	545367100	5320	5320	5320	5320	0
236	20240423	173800	545367100	5320	5320	5320	5320	0
237	20240423	173700	545367100	5320	5320	5320	5320	0
238	20240423	173600	545367100	5320	5320	5320	5320	0
239	20240423	173500	545367100	5320	5320	5320	5320	0
240	20240423	173400	545367100	5320	5320	5320	5320	0
241	20240423	173300	545367100	5320	5320	5320	5320	0
242	20240423	173200	545367100	5320	5320	5320	5320	2871
243	20240423	173100	545367100	5320	5320	5320	5320	0
244	20240423	173000	545367100	5320	5320	5320	5320	0
245	20240423	172900	545367100	5320	5320	5320	5320	0
246	20240423	172800	545367100	5320	5320	5320	5320	0
247	20240423	172700	545367100	5320	5320	5320	5320	0
248	20240423	172600	545367100	5320	5320	5320	5320	0
249	20240423	172500	545367100	5320	5320	5320	5320	0
250	20240423	172400	545367100	5320	5320	5320	5320	0
251	20240423	172300	545367100	5320	5320	5320	5320	0
252	20240423	172200	545367100	5320	5320	5320	5320	0
253	20240423	172100	545367100	5320	5320	5320	5320	0
254	20240423	172000	545367100	5320	5320	5320	5320	0
255	20240423	171900	545367100	5320	5320	5320	5320	0
256	20240423	171800	545367100	5320	5320	5320	5320	0
257	20240423	171700	545367100	5320	5320	5320	5320	0
258	20240423	171600	545367100	5320	5320	5320	5320	0
259	20240423	171500	545367100	5320	5320	5320	5320	0
260	20240423	171400	545367100	5320	5320	5320	5320	0
261	20240423	171300	545367100	5320	5320	5320	5320	0
262	20240423	171200	545367100	5320	5320	5320	5320	0
263	20240423	171100	545367100	5320	5320	5320	5320	0
264	20240423	171000	545367100	5320	5320	5320	5320	0
265	20240423	170900	545367100	5320	5320	5320	5320	0
266	20240423	170800	545367100	5320	5320	5320	5320	0
267	20240423	170700	545367100	5320	5320	5320	5320	0
268	20240423	170600	545367100	5320	5320	5320	5320	0
269	20240423	170500	545367100	5320	5320	5320	5320	0
270	20240423	170400	545367100	5320	5320	5320	5320	0
271	20240423	170300	545367100	5320	5320	5320	5320	0
272	20240423	170200	545367100	5320	5320	5320	5320	2871
273	20240423	170100	545367100	5320	5320	5320	5320	0
274	20240423	170000	545367100	5320	5320	5320	5320	0
275	20240423	165900	545367100	5320	5320	5320	5320	0
276	20240423	165800	545367100	5320	5320	5320	5320	0
277	20240423	165700	545367100	5320	5320	5320	5320	0
278	20240423	165600	545367100	5320	5320	5320	5320	0
279	20240423	165500	545367100	5320	5320	5320	5320	0
280	20240423	165400	545367100	5320	5320	5320	5320	0
281	20240423	165300	545367100	5320	5320	5320	5320	0
282	20240423	165200	545367100	5320	5320	5320	5320	0
283	20240423	165100	545367100	5320	5320	5320	5320	0
284	20240423	165000	545367100	5320	5320	5320	5320	0
285	20240423	164900	545367100	5320	5320	5320	5320	0
286	20240423	164800	545367100	5320	5320	5320	5320	0
287	20240423	164700	545367100	5320	5320	5320	5320	0
288	20240423	164600	545367100	5320	5320	5320	5320	0
289	20240423	164500	545367100	5320	5320	5320	5320	0
290	20240423	164400	545367100	5320	5320	5320	5320	0
291	20240423	164300	545367100	5320	5320	5320	5320	0
292	20240423	164200	545367100	5320	5320	5320	5320	0
293	20240423	164100	545367100	5320	5320	5320	5320	0
294	20240423	164000	545367100	5320	5320	5320	5320	0
295	20240423	163900	545367100	5320	5320	5320	5320	0
296	20240423	163800	545367100	5320	5320	5320	5320	0
297	20240423	163700	545367100	5320	5320	5320	5320	0
298	20240423	163600	545367100	5320	5320	5320	5320	0
299	20240423	163500	545367100	5320	5320	5320	5320	0
300	20240423	163400	545367100	5320	5320	5320	5320	0
301	20240423	163300	545367100	5320	5320	5320	5320	0
302	20240423	163200	545367100	5320	5320	5320	5320	2871
303	20240423	163100	545367100	5320	5320	5320	5320	0
304	20240423	163000	545367100	5320	5320	5320	5320	0
305	20240423	162900	545367100	5320	5320	5320	5320	0
306	20240423	162800	545367100	5320	5320	5320	5320	0
307	20240423	162700	545367100	5320	5320	5320	5320	0
308	20240423	162600	545367100	5320	5320	5320	5320	0
309	20240423	162500	545367100	5320	5320	5320	5320	0
310	20240423	162400	545367100	5320	5320	5320	5320	0
311	20240423	162300	545367100	5320	5320	5320	5320	0
312	20240423	162200	545367100	5320	5320	5320	5320	0
313	20240423	162100	545367100	5320	5320	5320	5320	0
314	20240423	162000	545367100	5320	5320	5320	5320	0
315	20240423	161900	545367100	5320	5320	5320	5320	0
316	20240423	161800	545367100	5320	5320	5320	5320	0
317	20240423	161700	545367100	5320	5320	5320	5320	0
318	20240423	161600	545367100	5320	5320	5320	5320	0
319	20240423	161500	545367100	5320	5320	5320	5320	0
320	20240423	161400	545367100	5320	5320	5320	5320	0
321	20240423	161300	545367100	5320	5320	5320	5320	0
322	20240423	161200	545367100	5320	5320	5320	5320	0
323	20240423	161100	545367100	5320	5320	5320	5320	0
324	20240423	161000	545367100	5320	5320	5320	5320	0
325	20240423	160900	545367100	5320	5320	5320	5320	0
326	20240423	160800	545367100	5320	5320	5320	5320	0
327	20240423	160700	545367100	5320	5320	5320	5320	0
328	20240423	160600	545367100	5320	5320	5320	5320	0
329	20240423	160500	545367100	5320	5320	5320	5320	0
330	20240423	160400	545367100	5320	5320	5320	5320	0
331	20240423	160300	545367100	5320	5320	5320	5320	0
332	20240423	160200	545367100	5320	5320	5320	5320	2871
333	20240423	160100	545367100	5320	5320	5320	5320	0
334	20240423	160000	545367100	5320	5320	5320	5320	0
335	20240423	155900	545367100	5320	5320	5320	5320	0
336	20240423	155800	545367100	5320	5320	5320	5320	0
337	20240423	155700	545367100	5320	5320	5320	5320	0
338	20240423	155600	545367100	5320	5320	5320	5320	0
339	20240423	155500	545367100	5320	5320	5320	5320	0
340	20240423	155400	545367100	5320	5320	5320	5320	0
341	20240423	155300	545367100	5320	5320	5320	5320	0
342	20240423	155200	545367100	5320	5320	5320	5320	0
343	20240423	155100	545367100	5320	5320	5320	5320	0
344	20240423	155000	545367100	5320	5320	5320	5320	0
345	20240423	154900	545367100	5320	5320	5320	5320	0
346	20240423	154800	545367100	5320	5320	5320	5320	0
347	20240423	154700	545367100	5320	5320	5320	5320	0
348	20240423	154600	545367100	5320	5320	5320	5320	0
349	20240423	154500	545367100	5320	5320	5320	5320	0
350	20240423	154400	545367100	5320	5320	5320	5320	0
351	20240423	154300	545367100	5320	5320	5320	5320	0
352	20240423	154200	545367100	5320	5320	5320	5320	0
353	20240423	154100	545367100	5320	5320	5320	5320	0
354	20240423	154000	545367100	5320	5320	5320	5320	0
355	20240423	153900	545367100	5320	5320	5320	5320	0
356	20240423	153800	545367100	5320	5320	5320	5320	0
357	20240423	153700	545367100	5320	5320	5320	5320	0
358	20240423	153600	545367100	5320	5320	5320	5320	0
359	20240423	153500	545367100	5320	5320	5320	5320	0
360	20240423	153400	545367100	5320	5320	5320	5320	0
361	20240423	153300	545367100	5320	5320	5320	5320	0
362	20240423	153200	545367100	5320	5320	5320	5320	2871
363	20240423	153100	545367100	5320	5320	5320	5320	0
364	20240423	153000	545367100	5320	5320	5320	5320	2871
365	20240423	152900	530093380	5320	5320	5320	5320	0
366	20240423	152800	530093380	5320	5320	5320	5320	0
367	20240423	152700	530093380	5320	5320	5320	5320	0
368	20240423	152600	530093380	5320	5320	5320	5320	0
369	20240423	152500	530093380	5320	5320	5320	5320	0
370	20240423	152400	530093380	5320	5320	5320	5320	0
371	20240423	152300	530093380	5320	5320	5320	5320	0
372	20240423	152200	530093380	5320	5320	5320	5320	0
373	20240423	152100	530093380	5320	5320	5320	5320	0
374	20240423	152000	530093380	5320	5320	5320	5320	0
375	20240423	151900	530093380	5320	5330	5330	5320	7
376	20240423	151800	530056130	5310	5320	5330	5310	13
377	20240423	151700	529986980	5330	5320	5330	5320	20
378	20240423	151600	529880570	5340	5320	5340	5320	4
379	20240423	151500	529859270	5340	5340	5340	5340	1
380	20240423	151400	529853930	5330	5320	5330	5300	143
381	20240423	151300	529094210	5320	5310	5320	5310	1408
382	20240423	151200	521617690	5320	5320	5320	5320	0
383	20240423	151100	521617690	5320	5320	5320	5320	951
384	20240423	151000	516558370	5330	5320	5330	5320	3
385	20240423	150900	516542400	5330	5330	5330	5330	0
386	20240423	150800	516542400	5330	5330	5330	5330	10
387	20240423	150700	516489100	5330	5330	5330	5330	0
388	20240423	150600	516489100	5330	5330	5330	5330	67
389	20240423	150500	516131990	5330	5330	5330	5330	0
390	20240423	150400	516131990	5330	5330	5330	5330	19
391	20240423	150300	516030720	5320	5330	5330	5320	293
392	20240423	150200	514471950	5320	5330	5330	5320	1400
393	20240423	150100	507020950	5320	5330	5330	5320	81
394	20240423	150000	506589320	5330	5330	5330	5330	0
395	20240423	145900	506589320	5330	5330	5330	5330	2
396	20240423	145800	506578660	5330	5330	5330	5330	0
397	20240423	145700	506578660	5330	5330	5330	5320	169
398	20240423	145600	505679560	5320	5320	5320	5320	0
399	20240423	145500	505679560	5320	5320	5320	5320	379
400	20240423	145400	503663280	5330	5330	5330	5330	0
401	20240423	145300	503663280	5330	5330	5330	5330	0
402	20240423	145200	503663280	5330	5330	5330	5330	0
403	20240423	145100	503663280	5330	5330	5330	5330	32
404	20240423	145000	503492720	5340	5340	5340	5340	3
405	20240423	144900	503476700	5330	5330	5330	5330	60
406	20240423	144800	503156900	5330	5320	5330	5310	405
407	20240423	144700	501002320	5320	5330	5330	5320	440
408	20240423	144600	498657130	5310	5320	5320	5310	396
409	20240423	144500	496553650	5320	5320	5320	5320	19
410	20240423	144400	496452570	5340	5340	5340	5340	0
411	20240423	144300	496452570	5340	5340	5340	5340	0
412	20240423	144200	496452570	5340	5340	5340	5340	0
413	20240423	144100	496452570	5340	5340	5340	5340	32
414	20240423	144000	496281690	5320	5350	5350	5320	501
415	20240423	143900	493616340	5320	5320	5320	5320	107
416	20240423	143800	493047100	5350	5350	5350	5350	0
417	20240423	143700	493047100	5350	5340	5350	5340	50
418	20240423	143600	492779710	5350	5350	5350	5350	25
419	20240423	143500	492645960	5350	5330	5350	5320	501
420	20240423	143400	489980050	5350	5350	5350	5350	1
421	20240423	143300	489974700	5340	5340	5340	5340	17
422	20240423	143200	489883920	5340	5340	5340	5340	5
423	20240423	143100	489857220	5340	5340	5340	5340	204
424	20240423	143000	488767860	5340	5340	5340	5340	38
425	20240423	142900	488564940	5340	5340	5340	5340	2
426	20240423	142800	488554260	5340	5340	5340	5340	20
427	20240423	142700	488447460	5340	5340	5340	5340	0
428	20240423	142600	488447460	5340	5340	5340	5340	0
429	20240423	142500	488447460	5340	5340	5340	5340	0
430	20240423	142400	488447460	5340	5340	5340	5340	0
431	20240423	142300	488447460	5340	5340	5340	5340	0
432	20240423	142200	488447460	5340	5340	5340	5340	23
433	20240423	142100	488324640	5340	5340	5340	5340	0
434	20240423	142000	488324640	5340	5340	5340	5340	71
435	20240423	141900	487945500	5340	5340	5340	5340	0
436	20240423	141800	487945500	5340	5340	5340	5340	25
437	20240423	141700	487812000	5340	5340	5340	5340	1
438	20240423	141600	487806660	5320	5320	5320	5320	0
439	20240423	141500	487806660	5320	5320	5320	5320	0
440	20240423	141400	487806660	5320	5320	5320	5310	129
441	20240423	141300	487121560	5320	5320	5320	5320	927
442	20240423	141200	482189920	5330	5330	5330	5330	91
443	20240423	141100	481704890	5330	5330	5330	5330	0
444	20240423	141000	481704890	5330	5330	5330	5330	0
445	20240423	140900	481704890	5330	5330	5330	5330	0
446	20240423	140800	481704890	5330	5350	5350	5330	14
447	20240423	140700	481630250	5350	5350	5350	5350	0
448	20240423	140600	481630250	5350	5330	5350	5330	6
449	20240423	140500	481598250	5350	5350	5350	5350	200
450	20240423	140400	480528250	5350	5350	5350	5350	0
451	20240423	140300	480528250	5350	5350	5350	5350	1
452	20240423	140200	480522900	5350	5320	5350	5320	87
453	20240423	140100	480060030	5320	5300	5320	5290	849
454	20240423	140000	475557700	5340	5300	5340	5300	43
455	20240423	135900	475329280	5340	5340	5340	5340	0
456	20240423	135800	475329280	5340	5340	5340	5340	0
457	20240423	135700	475329280	5340	5340	5340	5340	0
458	20240423	135600	475329280	5340	5320	5340	5280	4289
459	20240423	135500	452620140	5350	5350	5350	5350	0
460	20240423	135400	452620140	5350	5350	5350	5350	1
461	20240423	135300	452614790	5330	5330	5330	5330	0
462	20240423	135200	452614790	5330	5330	5330	5330	0
463	20240423	135100	452614790	5330	5330	5330	5330	443
464	20240423	135000	450253600	5330	5330	5330	5330	200
465	20240423	134900	449187600	5350	5350	5350	5350	0
466	20240423	134800	449187600	5350	5350	5350	5350	0
467	20240423	134700	449187600	5350	5350	5350	5350	18
468	20240423	134600	449091300	5350	5330	5350	5330	407
469	20240423	134500	446921970	5330	5330	5330	5330	10
470	20240423	134400	446868670	5330	5330	5330	5330	0
471	20240423	134300	446868670	5330	5330	5330	5330	0
472	20240423	134200	446868670	5330	5330	5330	5330	16
473	20240423	134100	446783390	5320	5320	5320	5320	0
474	20240423	134000	446783390	5320	5320	5320	5320	11
475	20240423	133900	446724870	5320	5320	5320	5320	0
476	20240423	133800	446724870	5320	5320	5320	5320	3
477	20240423	133700	446708910	5300	5320	5320	5300	3826
478	20240423	133600	426397640	5320	5320	5320	5320	0
479	20240423	133500	426397640	5320	5320	5320	5320	0
480	20240423	133400	426397640	5320	5320	5320	5320	0
481	20240423	133300	426397640	5320	5320	5320	5320	0
482	20240423	133200	426397640	5320	5320	5320	5320	0
483	20240423	133100	426397640	5320	5320	5320	5320	162
484	20240423	133000	425535800	5310	5310	5310	5310	0
485	20240423	132900	425535800	5310	5310	5310	5310	0
486	20240423	132800	425535800	5310	5310	5310	5310	1100
487	20240423	132700	419694800	5310	5310	5310	5310	0
488	20240423	132600	419694800	5310	5320	5320	5310	2101
489	20240423	132500	408538090	5330	5330	5330	5330	0
490	20240423	132400	408538090	5330	5330	5330	5330	0
491	20240423	132300	408538090	5330	5330	5330	5330	4
492	20240423	132200	408516770	5330	5330	5330	5330	1
493	20240423	132100	408511440	5310	5350	5350	5310	1240
494	20240423	132000	401927000	5310	5310	5310	5310	136
495	20240423	131900	401204840	5330	5330	5330	5330	0
496	20240423	131800	401204840	5330	5330	5360	5300	1237
497	20240423	131700	394629330	5350	5320	5350	5310	1018
498	20240423	131600	389222640	5340	5340	5340	5340	0
499	20240423	131500	389222640	5340	5340	5340	5340	0
500	20240423	131400	389222640	5340	5330	5340	5310	1175
501	20240423	131300	382975720	5330	5340	5340	5330	215
502	20240423	131200	381829290	5360	5360	5360	5360	0
503	20240423	131100	381829290	5360	5360	5360	5360	0
504	20240423	131000	381829290	5360	5360	5360	5360	0
505	20240423	130900	381829290	5360	5360	5360	5360	0
506	20240423	130800	381829290	5360	5360	5360	5360	1
507	20240423	130700	381823930	5340	5340	5340	5340	0
508	20240423	130600	381823930	5340	5340	5340	5340	0
509	20240423	130500	381823930	5340	5340	5340	5340	5
510	20240423	130400	381797230	5350	5350	5350	5350	0
511	20240423	130300	381797230	5350	5350	5350	5350	0
512	20240423	130200	381797230	5350	5350	5350	5350	21
513	20240423	130100	381684880	5350	5350	5350	5350	0
514	20240423	130000	381684880	5350	5350	5350	5350	0
515	20240423	125900	381684880	5350	5350	5350	5350	1089
516	20240423	125800	375858730	5370	5370	5370	5370	0
517	20240423	125700	375858730	5370	5370	5370	5370	0
518	20240423	125600	375858730	5370	5370	5370	5370	0
519	20240423	125500	375858730	5370	5370	5370	5370	0
520	20240423	125400	375858730	5370	5370	5370	5370	0
521	20240423	125300	375858730	5370	5370	5370	5370	0
522	20240423	125200	375858730	5370	5370	5370	5370	0
523	20240423	125100	375858730	5370	5370	5370	5370	0
524	20240423	125000	375858730	5370	5370	5370	5370	0
525	20240423	124900	375858730	5370	5370	5370	5370	1
526	20240423	124800	375853360	5370	5340	5370	5330	1001
527	20240423	124700	370517460	5370	5370	5370	5370	0
528	20240423	124600	370517460	5370	5370	5370	5370	1
529	20240423	124500	370512090	5330	5330	5330	5330	0
530	20240423	124400	370512090	5330	5340	5340	5330	1000
531	20240423	124300	365178140	5340	5340	5340	5340	0
532	20240423	124200	365178140	5340	5340	5340	5340	0
533	20240423	124100	365178140	5340	5340	5340	5340	0
534	20240423	124000	365178140	5340	5350	5350	5340	80
535	20240423	123900	364750710	5360	5360	5360	5360	1
536	20240423	123800	364745350	5340	5340	5340	5340	0
537	20240423	123700	364745350	5340	5340	5340	5340	0
538	20240423	123600	364745350	5340	5340	5340	5340	0
539	20240423	123500	364745350	5340	5340	5340	5340	0
540	20240423	123400	364745350	5340	5340	5340	5340	0
541	20240423	123300	364745350	5340	5340	5340	5340	0
542	20240423	123200	364745350	5340	5340	5340	5340	0
543	20240423	123100	364745350	5340	5340	5340	5340	5
544	20240423	123000	364718650	5340	5350	5350	5340	2
545	20240423	122900	364707960	5370	5370	5370	5370	0
546	20240423	122800	364707960	5370	5350	5370	5350	4
547	20240423	122700	364686520	5340	5350	5350	5340	52
548	20240423	122600	364408510	5370	5370	5370	5370	1
549	20240423	122500	364403140	5340	5340	5340	5340	0
550	20240423	122400	364403140	5340	5340	5340	5340	0
551	20240423	122300	364403140	5340	5340	5340	5340	0
552	20240423	122200	364403140	5340	5340	5340	5340	0
553	20240423	122100	364403140	5340	5340	5340	5340	0
554	20240423	122000	364403140	5340	5340	5340	5340	0
555	20240423	121900	364403140	5340	5340	5340	5340	0
556	20240423	121800	364403140	5340	5340	5340	5340	0
557	20240423	121700	364403140	5340	5340	5340	5340	200
558	20240423	121600	363335140	5340	5340	5340	5340	0
559	20240423	121500	363335140	5340	5340	5340	5340	0
560	20240423	121400	363335140	5340	5340	5340	5340	0
561	20240423	121300	363335140	5340	5340	5340	5340	5
562	20240423	121200	363308440	5350	5360	5360	5350	17
563	20240423	121100	363217400	5360	5360	5360	5360	9
564	20240423	121000	363169160	5360	5360	5360	5360	1
565	20240423	120900	363163800	5340	5340	5340	5340	0
566	20240423	120800	363163800	5340	5350	5350	5340	3000
567	20240423	120700	347139440	5340	5340	5340	5340	0
568	20240423	120600	347139440	5340	5340	5340	5340	150
569	20240423	120500	346338440	5340	5340	5340	5340	0
570	20240423	120400	346338440	5340	5340	5340	5340	0
571	20240423	120300	346338440	5340	5340	5340	5340	0
572	20240423	120200	346338440	5340	5340	5340	5340	0
573	20240423	120100	346338440	5340	5340	5340	5340	0
574	20240423	120000	346338440	5340	5340	5340	5340	0
575	20240423	115900	346338440	5340	5340	5340	5340	0
576	20240423	115800	346338440	5340	5350	5350	5340	1451
577	20240423	115700	338576050	5360	5360	5360	5360	0
578	20240423	115600	338576050	5360	5360	5360	5360	470
579	20240423	115500	336056850	5370	5370	5370	5370	281
580	20240423	115400	334547880	5380	5380	5380	5380	0
581	20240423	115300	334547880	5380	5380	5380	5380	10
582	20240423	115200	334494080	5370	5370	5370	5370	21
583	20240423	115100	334381310	5370	5370	5370	5370	1
584	20240423	115000	334375940	5370	5380	5380	5370	2
585	20240423	114900	334365190	5380	5380	5380	5380	10
586	20240423	114800	334311390	5380	5380	5380	5380	12
587	20240423	114700	334246830	5370	5370	5370	5370	0
588	20240423	114600	334246830	5370	5370	5370	5370	0
589	20240423	114500	334246830	5370	5370	5370	5370	0
590	20240423	114400	334246830	5370	5370	5370	5370	0
591	20240423	114300	334246830	5370	5370	5370	5370	0
592	20240423	114200	334246830	5370	5370	5370	5370	10
593	20240423	114100	334193130	5370	5370	5370	5370	10
594	20240423	114000	334139430	5370	5370	5370	5370	0
595	20240423	113900	334139430	5370	5360	5370	5360	274
596	20240423	113800	332668180	5360	5360	5360	5360	30
597	20240423	113700	332507380	5370	5370	5370	5370	0
598	20240423	113600	332507380	5370	5370	5370	5370	0
599	20240423	113500	332507380	5370	5370	5370	5370	0
600	20240423	113400	332507380	5370	5370	5370	5370	80
601	20240423	113300	332077780	5370	5370	5370	5370	0
602	20240423	113200	332077780	5370	5370	5370	5370	0
603	20240423	113100	332077780	5370	5370	5370	5370	0
604	20240423	113000	332077780	5370	5370	5370	5370	0
605	20240423	112900	332077780	5370	5370	5370	5370	0
606	20240423	112800	332077780	5370	5370	5370	5370	184
607	20240423	112700	331089700	5340	5340	5340	5340	184
608	20240423	112600	330107140	5340	5340	5340	5340	0
609	20240423	112500	330107140	5340	5360	5360	5340	1000
610	20240423	112400	324754860	5360	5360	5360	5360	19
611	20240423	112300	324653020	5360	5360	5360	5360	557
612	20240423	112200	321667500	5360	5360	5360	5360	0
613	20240423	112100	321667500	5360	5360	5360	5360	518
614	20240423	112000	318891020	5360	5360	5360	5360	0
615	20240423	111900	318891020	5360	5360	5360	5360	429
616	20240423	111800	316591580	5360	5360	5360	5360	0
617	20240423	111700	316591580	5360	5360	5360	5360	49
618	20240423	111600	316328940	5340	5340	5340	5340	0
619	20240423	111500	316328940	5340	5340	5340	5340	1799
620	20240423	111400	306722280	5340	5340	5340	5340	40
621	20240423	111300	306508680	5340	5340	5340	5340	0
622	20240423	111200	306508680	5340	5340	5340	5340	1269
623	20240423	111100	299732220	5360	5350	5360	5340	800
624	20240423	111000	295458950	5350	5350	5350	5350	9
625	20240423	110900	295410800	5350	5350	5350	5350	0
626	20240423	110800	295410800	5350	5350	5350	5350	500
627	20240423	110700	292735800	5350	5350	5350	5350	439
628	20240423	110600	290387150	5350	5350	5350	5350	169
629	20240423	110500	289483000	5350	5350	5350	5350	117
630	20240423	110400	288857050	5350	5350	5350	5350	0
631	20240423	110300	288857050	5350	5360	5360	5350	1624
632	20240423	110200	280167730	5370	5370	5370	5370	0
633	20240423	110100	280167730	5370	5370	5370	5370	0
634	20240423	110000	280167730	5370	5370	5370	5370	0
635	20240423	105900	280167730	5370	5360	5370	5360	24
636	20240423	105800	280039060	5410	5390	5410	5390	931
637	20240423	105700	275020810	5390	5390	5390	5390	21
638	20240423	105600	274907620	5350	5360	5390	5350	630
639	20240423	105500	271530590	5390	5390	5390	5390	1
640	20240423	105400	271525200	5360	5360	5370	5360	374
641	20240423	105300	269519820	5360	5360	5360	5360	100
642	20240423	105200	268983820	5370	5370	5370	5370	38
643	20240423	105100	268779760	5370	5370	5390	5370	1781
644	20240423	105000	259215430	5390	5390	5390	5390	0
645	20240423	104900	259215430	5390	5390	5390	5390	0
646	20240423	104800	259215430	5390	5370	5390	5370	67
647	20240423	104700	258855620	5380	5380	5380	5380	1740
648	20240423	104600	249494420	5390	5390	5390	5390	0
649	20240423	104500	249494420	5390	5390	5390	5390	76
650	20240423	104400	249084780	5400	5400	5400	5400	18
651	20240423	104300	248987580	5410	5410	5410	5410	0
652	20240423	104200	248987580	5410	5410	5410	5410	0
653	20240423	104100	248987580	5410	5410	5410	5410	0
654	20240423	104000	248987580	5410	5410	5410	5410	0
655	20240423	103900	248987580	5410	5410	5410	5410	0
656	20240423	103800	248987580	5410	5410	5410	5410	0
657	20240423	103700	248987580	5410	5380	5410	5380	883
658	20240423	103600	244236980	5380	5380	5380	5380	0
659	20240423	103500	244236980	5380	5400	5400	5380	2700
660	20240423	103400	229706330	5410	5410	5410	5410	40
661	20240423	103300	229489930	5410	5410	5410	5410	1
662	20240423	103200	229484520	5390	5400	5410	5390	261
663	20240423	103100	228075190	5410	5410	5410	5410	0
664	20240423	103000	228075190	5410	5410	5410	5410	0
665	20240423	102900	228075190	5410	5410	5410	5410	6
666	20240423	102800	228042730	5410	5410	5410	5410	0
667	20240423	102700	228042730	5410	5410	5410	5410	50
668	20240423	102600	227772230	5410	5410	5410	5410	23
669	20240423	102500	227647800	5410	5410	5410	5410	0
670	20240423	102400	227647800	5410	5410	5410	5410	7
671	20240423	102300	227609930	5410	5410	5410	5410	102
672	20240423	102200	227058110	5420	5420	5420	5420	0
673	20240423	102100	227058110	5420	5410	5420	5410	16
674	20240423	102000	226971540	5430	5430	5430	5430	0
675	20240423	101900	226971540	5430	5430	5430	5430	0
676	20240423	101800	226971540	5430	5430	5430	5430	1
677	20240423	101700	226966110	5410	5400	5410	5400	2251
678	20240423	101600	214810010	5410	5410	5410	5410	100
679	20240423	101500	214269010	5410	5440	5440	5410	18
680	20240423	101400	214171600	5400	5400	5400	5400	0
681	20240423	101300	214171600	5400	5410	5410	5400	792
682	20240423	101200	209886910	5440	5440	5440	5440	1
683	20240423	101100	209881470	5410	5410	5410	5410	1000
684	20240423	101000	204471470	5410	5410	5410	5410	1
685	20240423	100900	204466060	5430	5430	5430	5430	0
686	20240423	100800	204466060	5430	5420	5430	5410	55
687	20240423	100700	204167880	5410	5410	5410	5410	0
688	20240423	100600	204167880	5410	5410	5410	5410	2
689	20240423	100500	204157060	5400	5400	5400	5400	0
690	20240423	100400	204157060	5400	5400	5400	5400	200
691	20240423	100300	203077060	5410	5410	5410	5410	38
692	20240423	100200	202871480	5400	5400	5400	5400	0
693	20240423	100100	202871480	5400	5400	5400	5400	0
694	20240423	100000	202871480	5400	5410	5410	5400	342
695	20240423	095900	201024260	5400	5410	5410	5400	59
696	20240423	095800	200705090	5440	5440	5440	5440	3
697	20240423	095700	200688770	5440	5440	5440	5440	50
698	20240423	095600	200416770	5430	5420	5430	5420	614
699	20240423	095500	197084990	5380	5380	5380	5380	0
700	20240423	095400	197084990	5380	5410	5410	5380	100
701	20240423	095300	196545850	5420	5420	5420	5420	17
702	20240423	095200	196453710	5420	5400	5420	5390	105
703	20240423	095100	195886700	5400	5400	5400	5400	397
704	20240423	095000	193742900	5420	5430	5430	5420	213
705	20240423	094900	192588340	5430	5430	5430	5430	305
706	20240423	094800	190932190	5430	5430	5430	5430	1170
707	20240423	094700	184579090	5420	5420	5420	5420	89
708	20240423	094600	184096710	5380	5380	5380	5380	0
709	20240423	094500	184096710	5380	5380	5380	5380	0
710	20240423	094400	184096710	5380	5380	5380	5380	0
711	20240423	094300	184096710	5380	5420	5420	5380	3
712	20240423	094200	184080490	5420	5410	5420	5340	12018
713	20240423	094100	119797880	5430	5430	5430	5430	0
714	20240423	094000	119797880	5430	5430	5440	5420	568
715	20240423	093900	116718460	5450	5430	5450	5430	913
716	20240423	093800	111760850	5430	5450	5450	5430	1630
717	20240423	093700	102909320	5460	5460	5460	5460	60
718	20240423	093600	102581720	5460	5460	5460	5460	1
719	20240423	093500	102576260	5450	5450	5450	5450	1
720	20240423	093400	102570810	5450	5450	5450	5450	192
721	20240423	093300	101524410	5460	5490	5490	5460	18
722	20240423	093200	101425950	5480	5480	5480	5460	739
723	20240423	093100	97376710	5480	5470	5480	5470	348
724	20240423	093000	95473140	5470	5430	5470	5430	3859
725	20240423	092900	74431600	5430	5420	5430	5420	1283
726	20240423	092800	67477110	5420	5420	5420	5420	627
727	20240423	092700	64078770	5420	5410	5420	5410	1212
728	20240423	092600	57519790	5420	5410	5420	5410	136
729	20240423	092500	56783530	5410	5410	5410	5410	1234
730	20240423	092400	50107590	5410	5420	5420	5410	257
731	20240423	092300	48717200	5430	5430	5430	5430	12
732	20240423	092200	48652040	5410	5430	5430	5410	165
733	20240423	092100	47758850	5430	5430	5430	5430	80
734	20240423	092000	47324450	5430	5420	5430	5420	185
735	20240423	091900	46321030	5420	5420	5420	5420	4
736	20240423	091800	46299350	5410	5400	5410	5400	1324
737	20240423	091700	39149670	5400	5390	5400	5390	307
738	20240423	091600	37493870	5390	5390	5390	5380	421
739	20240423	091500	35227670	5380	5380	5380	5380	0
740	20240423	091400	35227670	5380	5380	5380	5380	0
741	20240423	091300	35227670	5380	5380	5380	5380	1
742	20240423	091200	35222290	5380	5380	5380	5380	0
743	20240423	091100	35222290	5380	5380	5380	5380	30
744	20240423	091000	35060890	5380	5380	5380	5380	0
745	20240423	090900	35060890	5380	5380	5380	5380	51
746	20240423	090800	34786510	5380	5380	5380	5380	121
747	20240423	090700	34135530	5380	5390	5390	5380	17
748	20240423	090600	34043950	5400	5400	5400	5400	0
749	20240423	090500	34043950	5400	5400	5400	5400	428
750	20240423	090400	31732750	5400	5380	5400	5350	3778
751	20240423	090300	11442410	5350	5350	5350	5350	10
752	20240423	090200	11388910	5350	5350	5350	5350	0
753	20240423	090100	11388910	5350	5350	5390	5350	41
754	20240423	090000	11168600	5330	5300	5330	5300	2107