KissMeData/126880/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	201900	122667460	4055	4055	4055	4055	382
3	20240423	201800	122667460	4055	4055	4055	4055	0
4	20240423	201700	122667460	4055	4055	4055	4055	0
5	20240423	201600	122667460	4055	4055	4055	4055	0
6	20240423	201500	122667460	4055	4055	4055	4055	0
7	20240423	201400	122667460	4055	4055	4055	4055	0
8	20240423	201300	122667460	4055	4055	4055	4055	0
9	20240423	201200	122667460	4055	4055	4055	4055	0
10	20240423	201100	122667460	4055	4055	4055	4055	0
11	20240423	201000	122667460	4055	4055	4055	4055	0
12	20240423	200900	122667460	4055	4055	4055	4055	0
13	20240423	200800	122667460	4055	4055	4055	4055	0
14	20240423	200700	122667460	4055	4055	4055	4055	0
15	20240423	200600	122667460	4055	4055	4055	4055	0
16	20240423	200500	122667460	4055	4055	4055	4055	0
17	20240423	200400	122667460	4055	4055	4055	4055	0
18	20240423	200300	122667460	4055	4055	4055	4055	0
19	20240423	200200	122667460	4055	4055	4055	4055	0
20	20240423	200100	122667460	4055	4055	4055	4055	0
21	20240423	200000	122667460	4055	4055	4055	4055	0
22	20240423	195900	122667460	4055	4055	4055	4055	0
23	20240423	195800	122667460	4055	4055	4055	4055	0
24	20240423	195700	122667460	4055	4055	4055	4055	0
25	20240423	195600	122667460	4055	4055	4055	4055	0
26	20240423	195500	122667460	4055	4055	4055	4055	0
27	20240423	195400	122667460	4055	4055	4055	4055	0
28	20240423	195300	122667460	4055	4055	4055	4055	0
29	20240423	195200	122667460	4055	4055	4055	4055	0
30	20240423	195100	122667460	4055	4055	4055	4055	0
31	20240423	195000	122667460	4055	4055	4055	4055	0
32	20240423	194900	122667460	4055	4055	4055	4055	382
33	20240423	194800	122667460	4055	4055	4055	4055	0
34	20240423	194700	122667460	4055	4055	4055	4055	0
35	20240423	194600	122667460	4055	4055	4055	4055	0
36	20240423	194500	122667460	4055	4055	4055	4055	0
37	20240423	194400	122667460	4055	4055	4055	4055	0
38	20240423	194300	122667460	4055	4055	4055	4055	0
39	20240423	194200	122667460	4055	4055	4055	4055	0
40	20240423	194100	122667460	4055	4055	4055	4055	0
41	20240423	194000	122667460	4055	4055	4055	4055	0
42	20240423	193900	122667460	4055	4055	4055	4055	0
43	20240423	193800	122667460	4055	4055	4055	4055	0
44	20240423	193700	122667460	4055	4055	4055	4055	0
45	20240423	193600	122667460	4055	4055	4055	4055	0
46	20240423	193500	122667460	4055	4055	4055	4055	0
47	20240423	193400	122667460	4055	4055	4055	4055	0
48	20240423	193300	122667460	4055	4055	4055	4055	0
49	20240423	193200	122667460	4055	4055	4055	4055	0
50	20240423	193100	122667460	4055	4055	4055	4055	0
51	20240423	193000	122667460	4055	4055	4055	4055	0
52	20240423	192900	122667460	4055	4055	4055	4055	0
53	20240423	192800	122667460	4055	4055	4055	4055	0
54	20240423	192700	122667460	4055	4055	4055	4055	0
55	20240423	192600	122667460	4055	4055	4055	4055	0
56	20240423	192500	122667460	4055	4055	4055	4055	0
57	20240423	192400	122667460	4055	4055	4055	4055	0
58	20240423	192300	122667460	4055	4055	4055	4055	0
59	20240423	192200	122667460	4055	4055	4055	4055	0
60	20240423	192100	122667460	4055	4055	4055	4055	0
61	20240423	192000	122667460	4055	4055	4055	4055	0
62	20240423	191900	122667460	4055	4055	4055	4055	382
63	20240423	191800	122667460	4055	4055	4055	4055	0
64	20240423	191700	122667460	4055	4055	4055	4055	0
65	20240423	191600	122667460	4055	4055	4055	4055	0
66	20240423	191500	122667460	4055	4055	4055	4055	0
67	20240423	191400	122667460	4055	4055	4055	4055	0
68	20240423	191300	122667460	4055	4055	4055	4055	0
69	20240423	191200	122667460	4055	4055	4055	4055	0
70	20240423	191100	122667460	4055	4055	4055	4055	0
71	20240423	191000	122667460	4055	4055	4055	4055	0
72	20240423	190900	122667460	4055	4055	4055	4055	0
73	20240423	190800	122667460	4055	4055	4055	4055	0
74	20240423	190700	122667460	4055	4055	4055	4055	0
75	20240423	190600	122667460	4055	4055	4055	4055	0
76	20240423	190500	122667460	4055	4055	4055	4055	0
77	20240423	190400	122667460	4055	4055	4055	4055	0
78	20240423	190300	122667460	4055	4055	4055	4055	0
79	20240423	190200	122667460	4055	4055	4055	4055	0
80	20240423	190100	122667460	4055	4055	4055	4055	0
81	20240423	190000	122667460	4055	4055	4055	4055	0
82	20240423	185900	122667460	4055	4055	4055	4055	0
83	20240423	185800	122667460	4055	4055	4055	4055	0
84	20240423	185700	122667460	4055	4055	4055	4055	0
85	20240423	185600	122667460	4055	4055	4055	4055	0
86	20240423	185500	122667460	4055	4055	4055	4055	0
87	20240423	185400	122667460	4055	4055	4055	4055	0
88	20240423	185300	122667460	4055	4055	4055	4055	0
89	20240423	185200	122667460	4055	4055	4055	4055	0
90	20240423	185100	122667460	4055	4055	4055	4055	0
91	20240423	185000	122667460	4055	4055	4055	4055	0
92	20240423	184900	122667460	4055	4055	4055	4055	382
93	20240423	184800	122667460	4055	4055	4055	4055	0
94	20240423	184700	122667460	4055	4055	4055	4055	0
95	20240423	184600	122667460	4055	4055	4055	4055	0
96	20240423	184500	122667460	4055	4055	4055	4055	0
97	20240423	184400	122667460	4055	4055	4055	4055	0
98	20240423	184300	122667460	4055	4055	4055	4055	0
99	20240423	184200	122667460	4055	4055	4055	4055	0
100	20240423	184100	122667460	4055	4055	4055	4055	0
101	20240423	184000	122667460	4055	4055	4055	4055	0
102	20240423	183900	122667460	4055	4055	4055	4055	0
103	20240423	183800	122667460	4055	4055	4055	4055	0
104	20240423	183700	122667460	4055	4055	4055	4055	0
105	20240423	183600	122667460	4055	4055	4055	4055	0
106	20240423	183500	122667460	4055	4055	4055	4055	0
107	20240423	183400	122667460	4055	4055	4055	4055	0
108	20240423	183300	122667460	4055	4055	4055	4055	0
109	20240423	183200	122667460	4055	4055	4055	4055	0
110	20240423	183100	122667460	4055	4055	4055	4055	0
111	20240423	183000	122667460	4055	4055	4055	4055	0
112	20240423	182900	122667460	4055	4055	4055	4055	0
113	20240423	182800	122667460	4055	4055	4055	4055	0
114	20240423	182700	122667460	4055	4055	4055	4055	0
115	20240423	182600	122667460	4055	4055	4055	4055	0
116	20240423	182500	122667460	4055	4055	4055	4055	0
117	20240423	182400	122667460	4055	4055	4055	4055	0
118	20240423	182300	122667460	4055	4055	4055	4055	0
119	20240423	182200	122667460	4055	4055	4055	4055	0
120	20240423	182100	122667460	4055	4055	4055	4055	0
121	20240423	182000	122667460	4055	4055	4055	4055	0
122	20240423	181900	122667460	4055	4055	4055	4055	382
123	20240423	181800	122667460	4055	4055	4055	4055	0
124	20240423	181700	122667460	4055	4055	4055	4055	0
125	20240423	181600	122667460	4055	4055	4055	4055	0
126	20240423	181500	122667460	4055	4055	4055	4055	0
127	20240423	181400	122667460	4055	4055	4055	4055	0
128	20240423	181300	122667460	4055	4055	4055	4055	0
129	20240423	181200	122667460	4055	4055	4055	4055	0
130	20240423	181100	122667460	4055	4055	4055	4055	0
131	20240423	181000	122667460	4055	4055	4055	4055	0
132	20240423	180900	122667460	4055	4055	4055	4055	0
133	20240423	180800	122667460	4055	4055	4055	4055	0
134	20240423	180700	122667460	4055	4055	4055	4055	0
135	20240423	180600	122667460	4055	4055	4055	4055	0
136	20240423	180500	122667460	4055	4055	4055	4055	0
137	20240423	180400	122667460	4055	4055	4055	4055	0
138	20240423	180300	122667460	4055	4055	4055	4055	0
139	20240423	180200	122667460	4055	4055	4055	4055	0
140	20240423	180100	122667460	4055	4055	4055	4055	0
141	20240423	180000	122667460	4055	4055	4055	4055	0
142	20240423	175900	122667460	4055	4055	4055	4055	0
143	20240423	175800	122667460	4055	4055	4055	4055	0
144	20240423	175700	122667460	4055	4055	4055	4055	0
145	20240423	175600	122667460	4055	4055	4055	4055	0
146	20240423	175500	122667460	4055	4055	4055	4055	0
147	20240423	175400	122667460	4055	4055	4055	4055	0
148	20240423	175300	122667460	4055	4055	4055	4055	0
149	20240423	175200	122667460	4055	4055	4055	4055	0
150	20240423	175100	122667460	4055	4055	4055	4055	0
151	20240423	175000	122667460	4055	4055	4055	4055	0
152	20240423	174900	122667460	4055	4055	4055	4055	382
153	20240423	174800	122667460	4055	4055	4055	4055	0
154	20240423	174700	122667460	4055	4055	4055	4055	0
155	20240423	174600	122667460	4055	4055	4055	4055	0
156	20240423	174500	122667460	4055	4055	4055	4055	0
157	20240423	174400	122667460	4055	4055	4055	4055	0
158	20240423	174300	122667460	4055	4055	4055	4055	0
159	20240423	174200	122667460	4055	4055	4055	4055	0
160	20240423	174100	122667460	4055	4055	4055	4055	0
161	20240423	174000	122667460	4055	4055	4055	4055	0
162	20240423	173900	122667460	4055	4055	4055	4055	0
163	20240423	173800	122667460	4055	4055	4055	4055	0
164	20240423	173700	122667460	4055	4055	4055	4055	0
165	20240423	173600	122667460	4055	4055	4055	4055	0
166	20240423	173500	122667460	4055	4055	4055	4055	0
167	20240423	173400	122667460	4055	4055	4055	4055	0
168	20240423	173300	122667460	4055	4055	4055	4055	0
169	20240423	173200	122667460	4055	4055	4055	4055	0
170	20240423	173100	122667460	4055	4055	4055	4055	0
171	20240423	173000	122667460	4055	4055	4055	4055	0
172	20240423	172900	122667460	4055	4055	4055	4055	0
173	20240423	172800	122667460	4055	4055	4055	4055	0
174	20240423	172700	122667460	4055	4055	4055	4055	0
175	20240423	172600	122667460	4055	4055	4055	4055	0
176	20240423	172500	122667460	4055	4055	4055	4055	0
177	20240423	172400	122667460	4055	4055	4055	4055	0
178	20240423	172300	122667460	4055	4055	4055	4055	0
179	20240423	172200	122667460	4055	4055	4055	4055	0
180	20240423	172100	122667460	4055	4055	4055	4055	0
181	20240423	172000	122667460	4055	4055	4055	4055	0
182	20240423	171900	122667460	4055	4055	4055	4055	382
183	20240423	171800	122667460	4055	4055	4055	4055	0
184	20240423	171700	122667460	4055	4055	4055	4055	0
185	20240423	171600	122667460	4055	4055	4055	4055	0
186	20240423	171500	122667460	4055	4055	4055	4055	0
187	20240423	171400	122667460	4055	4055	4055	4055	0
188	20240423	171300	122667460	4055	4055	4055	4055	0
189	20240423	171200	122667460	4055	4055	4055	4055	0
190	20240423	171100	122667460	4055	4055	4055	4055	0
191	20240423	171000	122667460	4055	4055	4055	4055	0
192	20240423	170900	122667460	4055	4055	4055	4055	0
193	20240423	170800	122667460	4055	4055	4055	4055	0
194	20240423	170700	122667460	4055	4055	4055	4055	0
195	20240423	170600	122667460	4055	4055	4055	4055	0
196	20240423	170500	122667460	4055	4055	4055	4055	0
197	20240423	170400	122667460	4055	4055	4055	4055	0
198	20240423	170300	122667460	4055	4055	4055	4055	0
199	20240423	170200	122667460	4055	4055	4055	4055	0
200	20240423	170100	122667460	4055	4055	4055	4055	0
201	20240423	170000	122667460	4055	4055	4055	4055	0
202	20240423	165900	122667460	4055	4055	4055	4055	0
203	20240423	165800	122667460	4055	4055	4055	4055	0
204	20240423	165700	122667460	4055	4055	4055	4055	0
205	20240423	165600	122667460	4055	4055	4055	4055	0
206	20240423	165500	122667460	4055	4055	4055	4055	0
207	20240423	165400	122667460	4055	4055	4055	4055	0
208	20240423	165300	122667460	4055	4055	4055	4055	0
209	20240423	165200	122667460	4055	4055	4055	4055	0
210	20240423	165100	122667460	4055	4055	4055	4055	0
211	20240423	165000	122667460	4055	4055	4055	4055	0
212	20240423	164900	122667460	4055	4055	4055	4055	382
213	20240423	164800	122667460	4055	4055	4055	4055	0
214	20240423	164700	122667460	4055	4055	4055	4055	0
215	20240423	164600	122667460	4055	4055	4055	4055	0
216	20240423	164500	122667460	4055	4055	4055	4055	0
217	20240423	164400	122667460	4055	4055	4055	4055	0
218	20240423	164300	122667460	4055	4055	4055	4055	0
219	20240423	164200	122667460	4055	4055	4055	4055	0
220	20240423	164100	122667460	4055	4055	4055	4055	0
221	20240423	164000	122667460	4055	4055	4055	4055	0
222	20240423	163900	122667460	4055	4055	4055	4055	0
223	20240423	163800	122667460	4055	4055	4055	4055	0
224	20240423	163700	122667460	4055	4055	4055	4055	0
225	20240423	163600	122667460	4055	4055	4055	4055	0
226	20240423	163500	122667460	4055	4055	4055	4055	0
227	20240423	163400	122667460	4055	4055	4055	4055	0
228	20240423	163300	122667460	4055	4055	4055	4055	0
229	20240423	163200	122667460	4055	4055	4055	4055	0
230	20240423	163100	122667460	4055	4055	4055	4055	0
231	20240423	163000	122667460	4055	4055	4055	4055	0
232	20240423	162900	122667460	4055	4055	4055	4055	0
233	20240423	162800	122667460	4055	4055	4055	4055	0
234	20240423	162700	122667460	4055	4055	4055	4055	0
235	20240423	162600	122667460	4055	4055	4055	4055	0
236	20240423	162500	122667460	4055	4055	4055	4055	0
237	20240423	162400	122667460	4055	4055	4055	4055	0
238	20240423	162300	122667460	4055	4055	4055	4055	0
239	20240423	162200	122667460	4055	4055	4055	4055	0
240	20240423	162100	122667460	4055	4055	4055	4055	0
241	20240423	162000	122667460	4055	4055	4055	4055	0
242	20240423	161900	122667460	4055	4055	4055	4055	382
243	20240423	161800	122667460	4055	4055	4055	4055	0
244	20240423	161700	122667460	4055	4055	4055	4055	0
245	20240423	161600	122667460	4055	4055	4055	4055	0
246	20240423	161500	122667460	4055	4055	4055	4055	0
247	20240423	161400	122667460	4055	4055	4055	4055	0
248	20240423	161300	122667460	4055	4055	4055	4055	0
249	20240423	161200	122667460	4055	4055	4055	4055	0
250	20240423	161100	122667460	4055	4055	4055	4055	0
251	20240423	161000	122667460	4055	4055	4055	4055	0
252	20240423	160900	122667460	4055	4055	4055	4055	0
253	20240423	160800	122667460	4055	4055	4055	4055	0
254	20240423	160700	122667460	4055	4055	4055	4055	0
255	20240423	160600	122667460	4055	4055	4055	4055	0
256	20240423	160500	122667460	4055	4055	4055	4055	0
257	20240423	160400	122667460	4055	4055	4055	4055	0
258	20240423	160300	122667460	4055	4055	4055	4055	0
259	20240423	160200	122667460	4055	4055	4055	4055	0
260	20240423	160100	122667460	4055	4055	4055	4055	0
261	20240423	160000	122667460	4055	4055	4055	4055	0
262	20240423	155900	122667460	4055	4055	4055	4055	0
263	20240423	155800	122667460	4055	4055	4055	4055	0
264	20240423	155700	122667460	4055	4055	4055	4055	0
265	20240423	155600	122667460	4055	4055	4055	4055	0
266	20240423	155500	122667460	4055	4055	4055	4055	0
267	20240423	155400	122667460	4055	4055	4055	4055	0
268	20240423	155300	122667460	4055	4055	4055	4055	0
269	20240423	155200	122667460	4055	4055	4055	4055	0
270	20240423	155100	122667460	4055	4055	4055	4055	0
271	20240423	155000	122667460	4055	4055	4055	4055	0
272	20240423	154900	122667460	4055	4055	4055	4055	382
273	20240423	154800	122667460	4055	4055	4055	4055	0
274	20240423	154700	122667460	4055	4055	4055	4055	0
275	20240423	154600	122667460	4055	4055	4055	4055	0
276	20240423	154500	122667460	4055	4055	4055	4055	0
277	20240423	154400	122667460	4055	4055	4055	4055	0
278	20240423	154300	122667460	4055	4055	4055	4055	0
279	20240423	154200	122667460	4055	4055	4055	4055	0
280	20240423	154100	122667460	4055	4055	4055	4055	0
281	20240423	154000	122667460	4055	4055	4055	4055	0
282	20240423	153900	122667460	4055	4055	4055	4055	0
283	20240423	153800	122667460	4055	4055	4055	4055	0
284	20240423	153700	122667460	4055	4055	4055	4055	0
285	20240423	153600	122667460	4055	4055	4055	4055	0
286	20240423	153500	122667460	4055	4055	4055	4055	0
287	20240423	153400	122667460	4055	4055	4055	4055	0
288	20240423	153300	122667460	4055	4055	4055	4055	0
289	20240423	153200	122667460	4055	4055	4055	4055	0
290	20240423	153100	122667460	4055	4055	4055	4055	0
291	20240423	153000	122667460	4055	4055	4055	4055	382
292	20240423	152900	121118450	4085	4085	4085	4085	0
293	20240423	152800	121118450	4085	4085	4085	4085	0
294	20240423	152700	121118450	4085	4085	4085	4085	0
295	20240423	152600	121118450	4085	4085	4085	4085	0
296	20240423	152500	121118450	4085	4085	4085	4085	0
297	20240423	152400	121118450	4085	4085	4085	4085	0
298	20240423	152300	121118450	4085	4085	4085	4085	0
299	20240423	152200	121118450	4085	4085	4085	4085	0
300	20240423	152100	121118450	4085	4085	4085	4085	0
301	20240423	152000	121118450	4085	4085	4085	4085	0
302	20240423	151900	121118450	4085	4085	4085	4085	0
303	20240423	151800	121118450	4085	4085	4085	4085	1
304	20240423	151700	121114365	4080	4080	4080	4080	0
305	20240423	151600	121114365	4080	4055	4080	4055	55
306	20240423	151500	120890065	4080	4080	4080	4080	0
307	20240423	151400	120890065	4080	4080	4080	4080	0
308	20240423	151300	120890065	4080	4080	4080	4055	56
309	20240423	151200	120662785	4080	4080	4080	4080	0
310	20240423	151100	120662785	4080	4080	4080	4080	0
311	20240423	151000	120662785	4080	4080	4080	4080	0
312	20240423	150900	120662785	4080	4080	4080	4080	0
313	20240423	150800	120662785	4080	4080	4080	4080	0
314	20240423	150700	120662785	4080	4080	4080	4080	1
315	20240423	150600	120658705	4055	4055	4055	4055	500
316	20240423	150500	118631205	4085	4085	4085	4085	1
317	20240423	150400	118627120	4085	4085	4085	4085	0
318	20240423	150300	118627120	4085	4085	4085	4085	0
319	20240423	150200	118627120	4085	4085	4085	4085	0
320	20240423	150100	118627120	4085	4085	4085	4085	0
321	20240423	150000	118627120	4085	4075	4085	4075	323
322	20240423	145900	117310885	4075	4075	4075	4055	1742
323	20240423	145800	110231555	4075	4075	4075	4075	10
324	20240423	145700	110190805	4075	4075	4075	4075	64
325	20240423	145600	109930005	4075	4075	4075	4075	0
326	20240423	145500	109930005	4075	4075	4075	4075	1
327	20240423	145400	109925930	4075	4075	4075	4075	0
328	20240423	145300	109925930	4075	4075	4075	4075	100
329	20240423	145200	109518430	4075	4075	4075	4075	0
330	20240423	145100	109518430	4075	4080	4080	4075	379
331	20240423	145000	107973310	4080	4080	4080	4080	0
332	20240423	144900	107973310	4080	4080	4080	4080	0
333	20240423	144800	107973310	4080	4080	4080	4080	0
334	20240423	144700	107973310	4080	4080	4080	4080	0
335	20240423	144600	107973310	4080	4080	4080	4080	7
336	20240423	144500	107944750	4080	4080	4080	4080	200
337	20240423	144400	107128750	4080	4075	4080	4075	4
338	20240423	144300	107112445	4080	4080	4080	4080	0
339	20240423	144200	107112445	4080	4080	4080	4080	0
340	20240423	144100	107112445	4080	4070	4080	4070	148
341	20240423	144000	106510075	4080	4075	4080	4075	1000
342	20240423	143900	102430125	4075	4075	4075	4075	1
343	20240423	143800	102426050	4080	4080	4080	4080	0
344	20240423	143700	102426050	4080	4070	4080	4070	74
345	20240423	143600	102124860	4080	4080	4080	4080	1
346	20240423	143500	102120780	4075	4075	4075	4075	23
347	20240423	143400	102027055	4080	4080	4080	4080	0
348	20240423	143300	102027055	4080	4080	4080	4080	0
349	20240423	143200	102027055	4080	4080	4080	4080	0
350	20240423	143100	102027055	4080	4070	4080	4070	498
351	20240423	143000	100000185	4070	4070	4070	4070	752
352	20240423	142900	96939545	4085	4085	4085	4085	15
353	20240423	142800	96878270	4085	4070	4085	4070	2
354	20240423	142700	96870115	4085	4085	4085	4085	1
355	20240423	142600	96866030	4065	4065	4065	4065	10
356	20240423	142500	96825380	4065	4085	4085	4065	1563
357	20240423	142400	90464165	4085	4085	4085	4085	5
358	20240423	142300	90443740	4085	4085	4085	4085	1
359	20240423	142200	90439655	4065	4065	4065	4065	41
360	20240423	142100	90272990	4085	4085	4085	4085	0
361	20240423	142000	90272990	4085	4085	4085	4085	0
362	20240423	141900	90272990	4085	4085	4085	4085	0
363	20240423	141800	90272990	4085	4085	4085	4085	0
364	20240423	141700	90272990	4085	4085	4085	4085	0
365	20240423	141600	90272990	4085	4085	4085	4085	0
366	20240423	141500	90272990	4085	4085	4085	4085	0
367	20240423	141400	90272990	4085	4085	4085	4085	0
368	20240423	141300	90272990	4085	4085	4085	4085	0
369	20240423	141200	90272990	4085	4085	4085	4085	0
370	20240423	141100	90272990	4085	4085	4085	4085	0
371	20240423	141000	90272990	4085	4085	4085	4085	0
372	20240423	140900	90272990	4085	4085	4085	4085	0
373	20240423	140800	90272990	4085	4085	4085	4085	0
374	20240423	140700	90272990	4085	4085	4085	4085	0
375	20240423	140600	90272990	4085	4085	4085	4085	3
376	20240423	140500	90260735	4085	4085	4085	4085	0
377	20240423	140400	90260735	4085	4085	4085	4085	0
378	20240423	140300	90260735	4085	4085	4085	4085	4
379	20240423	140200	90244395	4085	4085	4085	4085	0
380	20240423	140100	90244395	4085	4085	4085	4085	1
381	20240423	140000	90240310	4085	4085	4085	4085	1
382	20240423	135900	90236225	4085	4085	4085	4085	0
383	20240423	135800	90236225	4085	4085	4085	4085	0
384	20240423	135700	90236225	4085	4080	4085	4065	112
385	20240423	135600	89779405	4085	4085	4085	4085	0
386	20240423	135500	89779405	4085	4085	4085	4085	0
387	20240423	135400	89779405	4085	4085	4085	4085	1
388	20240423	135300	89775320	4070	4070	4070	4070	9
389	20240423	135200	89738690	4085	4085	4085	4085	20
390	20240423	135100	89656990	4065	4065	4065	4065	85
391	20240423	135000	89311465	4065	4065	4065	4065	0
392	20240423	134900	89311465	4065	4065	4065	4065	0
393	20240423	134800	89311465	4065	4065	4065	4065	24
394	20240423	134700	89213905	4065	4065	4085	4065	123
395	20240423	134600	88713110	4065	4065	4065	4065	0
396	20240423	134500	88713110	4065	4065	4065	4065	93
397	20240423	134400	88335065	4070	4070	4070	4070	1
398	20240423	134300	88330995	4075	4075	4075	4075	0
399	20240423	134200	88330995	4075	4075	4075	4075	5
400	20240423	134100	88310620	4075	4060	4075	4060	107
401	20240423	134000	87876185	4080	4080	4080	4080	0
402	20240423	133900	87876185	4080	4080	4080	4080	39
403	20240423	133800	87717065	4080	4080	4080	4080	99
404	20240423	133700	87313145	4080	4080	4080	4080	8
405	20240423	133600	87280505	4080	4080	4080	4080	0
406	20240423	133500	87280505	4080	4080	4080	4080	50
407	20240423	133400	87076505	4085	4085	4085	4085	50
408	20240423	133300	86872255	4085	4085	4085	4085	0
409	20240423	133200	86872255	4085	4085	4085	4085	0
410	20240423	133100	86872255	4085	4085	4085	4085	10
411	20240423	133000	86831405	4085	4080	4085	4080	105
412	20240423	132900	86402980	4080	4080	4080	4080	0
413	20240423	132800	86402980	4080	4080	4080	4080	0
414	20240423	132700	86402980	4080	4080	4080	4080	0
415	20240423	132600	86402980	4080	4080	4080	4080	2
416	20240423	132500	86394820	4080	4080	4080	4080	0
417	20240423	132400	86394820	4080	4080	4080	4080	0
418	20240423	132300	86394820	4080	4080	4080	4080	1
419	20240423	132200	86390740	4080	4080	4080	4080	0
420	20240423	132100	86390740	4080	4080	4080	4080	0
421	20240423	132000	86390740	4080	4080	4080	4080	0
422	20240423	131900	86390740	4080	4080	4080	4080	0
423	20240423	131800	86390740	4080	4080	4080	4080	1
424	20240423	131700	86386660	4055	4055	4055	4055	62
425	20240423	131600	86135250	4055	4055	4055	4055	0
426	20240423	131500	86135250	4055	4055	4055	4055	1
427	20240423	131400	86131195	4080	4080	4080	4080	0
428	20240423	131300	86131195	4080	4080	4080	4080	0
429	20240423	131200	86131195	4080	4080	4080	4080	0
430	20240423	131100	86131195	4080	4055	4080	4055	42
431	20240423	131000	85960785	4055	4055	4055	4055	0
432	20240423	130900	85960785	4055	4055	4055	4055	10
433	20240423	130800	85920235	4085	4085	4085	4085	0
434	20240423	130700	85920235	4085	4085	4085	4085	0
435	20240423	130600	85920235	4085	4085	4085	4085	3
436	20240423	130500	85907980	4085	4085	4085	4085	53
437	20240423	130400	85691475	4085	4085	4085	4085	23
438	20240423	130300	85597520	4085	4085	4085	4085	0
439	20240423	130200	85597520	4085	4085	4085	4085	3
440	20240423	130100	85585265	4085	4085	4085	4085	0
441	20240423	130000	85585265	4085	4085	4085	4085	0
442	20240423	125900	85585265	4085	4085	4085	4085	0
443	20240423	125800	85585265	4085	4085	4085	4085	0
444	20240423	125700	85585265	4085	4085	4085	4085	0
445	20240423	125600	85585265	4085	4085	4085	4085	0
446	20240423	125500	85585265	4085	4085	4085	4085	11
447	20240423	125400	85540330	4085	4085	4085	4085	1
448	20240423	125300	85536245	4045	4055	4055	4040	660
449	20240423	125200	82864510	4090	4070	4090	4070	111
450	20240423	125100	82412700	4050	4050	4050	4050	0
451	20240423	125000	82412700	4050	4055	4055	4050	554
452	20240423	124900	80166500	4055	4060	4060	4055	569
453	20240423	124800	77856605	4055	4065	4065	4050	852
454	20240423	124700	74401950	4065	4065	4065	4065	351
455	20240423	124600	72975135	4065	4065	4065	4065	16
456	20240423	124500	72910095	4095	4095	4095	4095	0
457	20240423	124400	72910095	4095	4095	4095	4095	0
458	20240423	124300	72910095	4095	4095	4095	4095	0
459	20240423	124200	72910095	4095	4095	4095	4095	0
460	20240423	124100	72910095	4095	4095	4095	4095	0
461	20240423	124000	72910095	4095	4095	4095	4095	10
462	20240423	123900	72869145	4095	4095	4095	4095	0
463	20240423	123800	72869145	4095	4095	4095	4095	0
464	20240423	123700	72869145	4095	4095	4095	4095	0
465	20240423	123600	72869145	4095	4095	4095	4095	65
466	20240423	123500	72602970	4095	4095	4095	4095	0
467	20240423	123400	72602970	4095	4080	4095	4065	1136
468	20240423	123300	67984000	4095	4095	4095	4095	0
469	20240423	123200	67984000	4095	4095	4095	4095	0
470	20240423	123100	67984000	4095	4095	4095	4095	0
471	20240423	123000	67984000	4095	4095	4095	4095	0
472	20240423	122900	67984000	4095	4095	4095	4095	0
473	20240423	122800	67984000	4095	4095	4095	4095	1
474	20240423	122700	67979905	4070	4070	4070	4070	0
475	20240423	122600	67979905	4070	4070	4070	4070	0
476	20240423	122500	67979905	4070	4070	4070	4070	0
477	20240423	122400	67979905	4070	4070	4070	4070	0
478	20240423	122300	67979905	4070	4070	4070	4070	431
479	20240423	122200	66225735	4095	4095	4095	4095	0
480	20240423	122100	66225735	4095	4095	4095	4095	0
481	20240423	122000	66225735	4095	4095	4095	4095	0
482	20240423	121900	66225735	4095	4095	4095	4095	0
483	20240423	121800	66225735	4095	4095	4095	4095	0
484	20240423	121700	66225735	4095	4095	4095	4095	0
485	20240423	121600	66225735	4095	4095	4095	4095	1
486	20240423	121500	66221640	4095	4095	4095	4095	0
487	20240423	121400	66221640	4095	4095	4095	4095	2
488	20240423	121300	66213450	4095	4095	4095	4095	0
489	20240423	121200	66213450	4095	4095	4095	4095	0
490	20240423	121100	66213450	4095	4095	4095	4095	0
491	20240423	121000	66213450	4095	4095	4095	4095	0
492	20240423	120900	66213450	4095	4095	4095	4095	0
493	20240423	120800	66213450	4095	4095	4095	4095	4
494	20240423	120700	66197070	4095	4095	4095	4095	0
495	20240423	120600	66197070	4095	4095	4095	4095	4
496	20240423	120500	66180690	4095	4095	4095	4095	1
497	20240423	120400	66176595	4065	4085	4085	4065	556
498	20240423	120300	63913925	4100	4100	4100	4100	6
499	20240423	120200	63889325	4095	4095	4095	4095	0
500	20240423	120100	63889325	4095	4095	4095	4095	0
501	20240423	120000	63889325	4095	4095	4095	4095	0
502	20240423	115900	63889325	4095	4095	4095	4095	0
503	20240423	115800	63889325	4095	4095	4095	4095	0
504	20240423	115700	63889325	4095	4095	4095	4095	0
505	20240423	115600	63889325	4095	4095	4095	4095	0
506	20240423	115500	63889325	4095	4095	4095	4095	0
507	20240423	115400	63889325	4095	4095	4095	4095	0
508	20240423	115300	63889325	4095	4095	4095	4095	0
509	20240423	115200	63889325	4095	4095	4095	4095	0
510	20240423	115100	63889325	4095	4095	4095	4095	3
511	20240423	115000	63877040	4095	4080	4095	4065	1559
512	20240423	114900	57514255	4100	4100	4100	4100	0
513	20240423	114800	57514255	4100	4100	4100	4100	2
514	20240423	114700	57506055	4100	4100	4100	4100	0
515	20240423	114600	57506055	4100	4100	4100	4100	0
516	20240423	114500	57506055	4100	4100	4100	4100	0
517	20240423	114400	57506055	4100	4100	4100	4100	0
518	20240423	114300	57506055	4100	4100	4100	4100	0
519	20240423	114200	57506055	4100	4100	4100	4100	0
520	20240423	114100	57506055	4100	4100	4100	4100	0
521	20240423	114000	57506055	4100	4100	4100	4100	0
522	20240423	113900	57506055	4100	4100	4100	4100	0
523	20240423	113800	57506055	4100	4100	4100	4100	4
524	20240423	113700	57489655	4100	4100	4100	4100	0
525	20240423	113600	57489655	4100	4100	4100	4100	0
526	20240423	113500	57489655	4100	4095	4100	4095	500
527	20240423	113400	55440575	4095	4095	4095	4095	0
528	20240423	113300	55440575	4095	4095	4095	4095	1
529	20240423	113200	55436480	4095	4095	4095	4095	0
530	20240423	113100	55436480	4095	4095	4095	4095	0
531	20240423	113000	55436480	4095	4095	4095	4095	5
532	20240423	112900	55416005	4095	4095	4095	4095	0
533	20240423	112800	55416005	4095	4095	4095	4095	0
534	20240423	112700	55416005	4095	4095	4095	4095	0
535	20240423	112600	55416005	4095	4095	4095	4095	8
536	20240423	112500	55383245	4090	4090	4090	4090	0
537	20240423	112400	55383245	4090	4090	4090	4090	0
538	20240423	112300	55383245	4090	4085	4090	4085	5
539	20240423	112200	55362800	4095	4095	4095	4095	0
540	20240423	112100	55362800	4095	4095	4095	4095	0
541	20240423	112000	55362800	4095	4095	4095	4095	0
542	20240423	111900	55362800	4095	4095	4095	4095	0
543	20240423	111800	55362800	4095	4095	4095	4095	0
544	20240423	111700	55362800	4095	4095	4095	4095	0
545	20240423	111600	55362800	4095	4095	4095	4095	1
546	20240423	111500	55358705	4095	4095	4095	4095	0
547	20240423	111400	55358705	4095	4095	4095	4095	0
548	20240423	111300	55358705	4095	4095	4095	4095	4
549	20240423	111200	55342325	4095	4095	4095	4095	0
550	20240423	111100	55342325	4095	4070	4095	4070	56
551	20240423	111000	55114380	4095	4095	4095	4095	0
552	20240423	110900	55114380	4095	4095	4095	4095	0
553	20240423	110800	55114380	4095	4095	4095	4095	2
554	20240423	110700	55106190	4095	4095	4095	4095	2
555	20240423	110600	55098000	4095	4095	4095	4095	0
556	20240423	110500	55098000	4095	4095	4095	4095	20
557	20240423	110400	55016100	4095	4095	4095	4095	0
558	20240423	110300	55016100	4095	4070	4095	4070	60
559	20240423	110200	54771875	4075	4095	4095	4075	6
560	20240423	110100	54747340	4095	4095	4095	4095	0
561	20240423	110000	54747340	4095	4095	4095	4095	4
562	20240423	105900	54730960	4095	4095	4095	4095	0
563	20240423	105800	54730960	4095	4095	4095	4095	0
564	20240423	105700	54730960	4095	4095	4095	4095	0
565	20240423	105600	54730960	4095	4060	4095	4060	55
566	20240423	105500	54507625	4095	4095	4095	4095	1
567	20240423	105400	54503530	4095	4095	4095	4095	0
568	20240423	105300	54503530	4095	4095	4095	4095	1
569	20240423	105200	54499435	4070	4070	4070	4070	267
570	20240423	105100	53412745	4105	4105	4105	4105	1
571	20240423	105000	53408640	4100	4105	4105	4070	153
572	20240423	104900	52782800	4120	4120	4120	4120	1
573	20240423	104800	52778680	4070	4085	4085	4070	1200
574	20240423	104700	47888855	4125	4110	4125	4110	1213
575	20240423	104600	42896030	4080	4080	4080	4080	0
576	20240423	104500	42896030	4080	4085	4110	4080	265
577	20240423	104400	41813750	4110	4110	4110	4110	0
578	20240423	104300	41813750	4110	4110	4110	4110	0
579	20240423	104200	41813750	4110	4110	4110	4110	2
580	20240423	104100	41805530	4110	4110	4110	4110	0
581	20240423	104000	41805530	4110	4110	4110	4110	0
582	20240423	103900	41805530	4110	4110	4110	4110	0
583	20240423	103800	41805530	4110	4110	4110	4110	1
584	20240423	103700	41801420	4085	4090	4090	4085	315
585	20240423	103600	40513325	4090	4090	4090	4090	1
586	20240423	103500	40509235	4115	4115	4115	4115	0
587	20240423	103400	40509235	4115	4115	4115	4115	0
588	20240423	103300	40509235	4115	4115	4115	4115	2
589	20240423	103200	40501005	4115	4115	4115	4115	0
590	20240423	103100	40501005	4115	4115	4115	4115	0
591	20240423	103000	40501005	4115	4090	4115	4090	41
592	20240423	102900	40333290	4120	4120	4120	4120	0
593	20240423	102800	40333290	4120	4120	4120	4120	0
594	20240423	102700	40333290	4120	4120	4120	4120	0
595	20240423	102600	40333290	4120	4120	4120	4120	0
596	20240423	102500	40333290	4120	4120	4120	4120	0
597	20240423	102400	40333290	4120	4120	4120	4120	1
598	20240423	102300	40329170	4120	4090	4120	4090	433
599	20240423	102200	38556540	4115	4115	4115	4115	0
600	20240423	102100	38556540	4115	4115	4115	4115	0
601	20240423	102000	38556540	4115	4115	4115	4115	0
602	20240423	101900	38556540	4115	4115	4115	4115	3
603	20240423	101800	38544195	4115	4090	4115	4090	61
604	20240423	101700	38294605	4115	4090	4115	4090	296
605	20240423	101600	37083765	4090	4090	4090	4090	0
606	20240423	101500	37083765	4090	4090	4090	4090	10
607	20240423	101400	37042865	4115	4115	4115	4115	0
608	20240423	101300	37042865	4115	4115	4115	4115	0
609	20240423	101200	37042865	4115	4115	4115	4115	0
610	20240423	101100	37042865	4115	4115	4115	4115	0
611	20240423	101000	37042865	4115	4115	4115	4115	101
612	20240423	100900	36627250	4070	4070	4070	4070	0
613	20240423	100800	36627250	4070	4085	4085	4070	350
614	20240423	100700	35199360	4115	4100	4115	4085	2174
615	20240423	100600	26295810	4120	4120	4120	4120	0
616	20240423	100500	26295810	4120	4120	4120	4120	0
617	20240423	100400	26295810	4120	4120	4120	4120	0
618	20240423	100300	26295810	4120	4125	4125	4090	1200
619	20240423	100200	21374855	4125	4125	4125	4125	0
620	20240423	100100	21374855	4125	4125	4125	4120	294
621	20240423	100000	20163105	4130	4115	4130	4115	101
622	20240423	095900	19745990	4130	4130	4130	4130	3
623	20240423	095800	19733600	4130	4130	4130	4130	0
624	20240423	095700	19733600	4130	4130	4130	4130	1
625	20240423	095600	19729470	4130	4130	4130	4130	4
626	20240423	095500	19712950	4130	4130	4130	4130	3
627	20240423	095400	19700560	4130	4130	4130	4130	7
628	20240423	095300	19671650	4130	4130	4130	4130	9
629	20240423	095200	19634480	4120	4120	4120	4120	75
630	20240423	095100	19325480	4120	4120	4120	4120	45
631	20240423	095000	19140080	4120	4120	4120	4120	0
632	20240423	094900	19140080	4120	4120	4120	4120	0
633	20240423	094800	19140080	4120	4120	4120	4120	0
634	20240423	094700	19140080	4120	4115	4120	4115	54
635	20240423	094600	18917860	4115	4115	4115	4115	20
636	20240423	094500	18835560	4115	4115	4115	4115	0
637	20240423	094400	18835560	4115	4100	4115	4100	101
638	20240423	094300	18421445	4115	4115	4115	4115	0
639	20240423	094200	18421445	4115	4115	4115	4115	6
640	20240423	094100	18396755	4115	4115	4115	4115	1
641	20240423	094000	18392640	4100	4100	4100	4100	125
642	20240423	093900	17880140	4120	4120	4120	4120	0
643	20240423	093800	17880140	4120	4120	4120	4120	0
644	20240423	093700	17880140	4120	4120	4120	4120	0
645	20240423	093600	17880140	4120	4120	4120	4120	0
646	20240423	093500	17880140	4120	4120	4120	4120	2
647	20240423	093400	17871900	4120	4120	4120	4120	0
648	20240423	093300	17871900	4120	4120	4120	4120	0
649	20240423	093200	17871900	4120	4120	4120	4120	8
650	20240423	093100	17838940	4130	4130	4130	4130	1
651	20240423	093000	17834810	4120	4130	4130	4120	5
652	20240423	092900	17814170	4090	4110	4110	4090	955
653	20240423	092800	13902505	4135	4135	4135	4135	108
654	20240423	092700	13455925	4140	4140	4140	4140	0
655	20240423	092600	13455925	4140	4140	4140	4140	0
656	20240423	092500	13455925	4140	4140	4140	4140	0
657	20240423	092400	13455925	4140	4140	4140	4140	0
658	20240423	092300	13455925	4140	4140	4140	4135	565
659	20240423	092200	11117225	4140	4115	4140	4100	502
660	20240423	092100	9057780	4135	4135	4140	4135	36
661	20240423	092000	8908915	4135	4140	4140	4135	41
662	20240423	091900	8739375	4135	4135	4140	4135	788
663	20240423	091800	5480990	4135	4135	4135	4135	2
664	20240423	091700	5472720	4140	4140	4140	4140	0
665	20240423	091600	5472720	4140	4140	4140	4140	0
666	20240423	091500	5472720	4140	4140	4140	4140	50
667	20240423	091400	5265720	4140	4140	4140	4140	0
668	20240423	091300	5265720	4140	4140	4140	4140	54
669	20240423	091200	5042160	4140	4140	4140	4140	0
670	20240423	091100	5042160	4140	4140	4140	4140	1
671	20240423	091000	5038020	4140	4140	4140	4140	29
672	20240423	090900	4917960	4145	4145	4145	4145	20
673	20240423	090800	4835060	4145	4125	4145	4125	500
674	20240423	090700	2767865	4125	4125	4125	4125	1
675	20240423	090600	2763740	4125	4125	4125	4125	0
676	20240423	090500	2763740	4125	4125	4125	4125	0
677	20240423	090400	2763740	4125	4125	4125	4125	0
678	20240423	090300	2763740	4125	4125	4125	4125	20
679	20240423	090200	2681240	4125	4120	4125	4120	10
680	20240423	090100	2640025	4120	4120	4120	4120	100
681	20240423	090000	2228025	4120	4085	4120	4085	345