KissMeData/355150/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	212000	94033040	8890	8890	8890	8890	388
3	20240423	211900	94033040	8890	8890	8890	8890	0
4	20240423	211800	94033040	8890	8890	8890	8890	0
5	20240423	211700	94033040	8890	8890	8890	8890	0
6	20240423	211600	94033040	8890	8890	8890	8890	0
7	20240423	211500	94033040	8890	8890	8890	8890	0
8	20240423	211400	94033040	8890	8890	8890	8890	0
9	20240423	211300	94033040	8890	8890	8890	8890	0
10	20240423	211200	94033040	8890	8890	8890	8890	0
11	20240423	211100	94033040	8890	8890	8890	8890	0
12	20240423	211000	94033040	8890	8890	8890	8890	0
13	20240423	210900	94033040	8890	8890	8890	8890	0
14	20240423	210800	94033040	8890	8890	8890	8890	0
15	20240423	210700	94033040	8890	8890	8890	8890	0
16	20240423	210600	94033040	8890	8890	8890	8890	0
17	20240423	210500	94033040	8890	8890	8890	8890	0
18	20240423	210400	94033040	8890	8890	8890	8890	0
19	20240423	210300	94033040	8890	8890	8890	8890	0
20	20240423	210200	94033040	8890	8890	8890	8890	0
21	20240423	210100	94033040	8890	8890	8890	8890	0
22	20240423	210000	94033040	8890	8890	8890	8890	0
23	20240423	205900	94033040	8890	8890	8890	8890	0
24	20240423	205800	94033040	8890	8890	8890	8890	0
25	20240423	205700	94033040	8890	8890	8890	8890	0
26	20240423	205600	94033040	8890	8890	8890	8890	0
27	20240423	205500	94033040	8890	8890	8890	8890	0
28	20240423	205400	94033040	8890	8890	8890	8890	0
29	20240423	205300	94033040	8890	8890	8890	8890	0
30	20240423	205200	94033040	8890	8890	8890	8890	0
31	20240423	205100	94033040	8890	8890	8890	8890	0
32	20240423	205000	94033040	8890	8890	8890	8890	388
33	20240423	204900	94033040	8890	8890	8890	8890	0
34	20240423	204800	94033040	8890	8890	8890	8890	0
35	20240423	204700	94033040	8890	8890	8890	8890	0
36	20240423	204600	94033040	8890	8890	8890	8890	0
37	20240423	204500	94033040	8890	8890	8890	8890	0
38	20240423	204400	94033040	8890	8890	8890	8890	0
39	20240423	204300	94033040	8890	8890	8890	8890	0
40	20240423	204200	94033040	8890	8890	8890	8890	0
41	20240423	204100	94033040	8890	8890	8890	8890	0
42	20240423	204000	94033040	8890	8890	8890	8890	0
43	20240423	203900	94033040	8890	8890	8890	8890	0
44	20240423	203800	94033040	8890	8890	8890	8890	0
45	20240423	203700	94033040	8890	8890	8890	8890	0
46	20240423	203600	94033040	8890	8890	8890	8890	0
47	20240423	203500	94033040	8890	8890	8890	8890	0
48	20240423	203400	94033040	8890	8890	8890	8890	0
49	20240423	203300	94033040	8890	8890	8890	8890	0
50	20240423	203200	94033040	8890	8890	8890	8890	0
51	20240423	203100	94033040	8890	8890	8890	8890	0
52	20240423	203000	94033040	8890	8890	8890	8890	0
53	20240423	202900	94033040	8890	8890	8890	8890	0
54	20240423	202800	94033040	8890	8890	8890	8890	0
55	20240423	202700	94033040	8890	8890	8890	8890	0
56	20240423	202600	94033040	8890	8890	8890	8890	0
57	20240423	202500	94033040	8890	8890	8890	8890	0
58	20240423	202400	94033040	8890	8890	8890	8890	0
59	20240423	202300	94033040	8890	8890	8890	8890	0
60	20240423	202200	94033040	8890	8890	8890	8890	0
61	20240423	202100	94033040	8890	8890	8890	8890	0
62	20240423	202000	94033040	8890	8890	8890	8890	388
63	20240423	201900	94033040	8890	8890	8890	8890	0
64	20240423	201800	94033040	8890	8890	8890	8890	0
65	20240423	201700	94033040	8890	8890	8890	8890	0
66	20240423	201600	94033040	8890	8890	8890	8890	0
67	20240423	201500	94033040	8890	8890	8890	8890	0
68	20240423	201400	94033040	8890	8890	8890	8890	0
69	20240423	201300	94033040	8890	8890	8890	8890	0
70	20240423	201200	94033040	8890	8890	8890	8890	0
71	20240423	201100	94033040	8890	8890	8890	8890	0
72	20240423	201000	94033040	8890	8890	8890	8890	0
73	20240423	200900	94033040	8890	8890	8890	8890	0
74	20240423	200800	94033040	8890	8890	8890	8890	0
75	20240423	200700	94033040	8890	8890	8890	8890	0
76	20240423	200600	94033040	8890	8890	8890	8890	0
77	20240423	200500	94033040	8890	8890	8890	8890	0
78	20240423	200400	94033040	8890	8890	8890	8890	0
79	20240423	200300	94033040	8890	8890	8890	8890	0
80	20240423	200200	94033040	8890	8890	8890	8890	0
81	20240423	200100	94033040	8890	8890	8890	8890	0
82	20240423	200000	94033040	8890	8890	8890	8890	0
83	20240423	195900	94033040	8890	8890	8890	8890	0
84	20240423	195800	94033040	8890	8890	8890	8890	0
85	20240423	195700	94033040	8890	8890	8890	8890	0
86	20240423	195600	94033040	8890	8890	8890	8890	0
87	20240423	195500	94033040	8890	8890	8890	8890	0
88	20240423	195400	94033040	8890	8890	8890	8890	0
89	20240423	195300	94033040	8890	8890	8890	8890	0
90	20240423	195200	94033040	8890	8890	8890	8890	0
91	20240423	195100	94033040	8890	8890	8890	8890	0
92	20240423	195000	94033040	8890	8890	8890	8890	388
93	20240423	194900	94033040	8890	8890	8890	8890	0
94	20240423	194800	94033040	8890	8890	8890	8890	0
95	20240423	194700	94033040	8890	8890	8890	8890	0
96	20240423	194600	94033040	8890	8890	8890	8890	0
97	20240423	194500	94033040	8890	8890	8890	8890	0
98	20240423	194400	94033040	8890	8890	8890	8890	0
99	20240423	194300	94033040	8890	8890	8890	8890	0
100	20240423	194200	94033040	8890	8890	8890	8890	0
101	20240423	194100	94033040	8890	8890	8890	8890	0
102	20240423	194000	94033040	8890	8890	8890	8890	0
103	20240423	193900	94033040	8890	8890	8890	8890	0
104	20240423	193800	94033040	8890	8890	8890	8890	0
105	20240423	193700	94033040	8890	8890	8890	8890	0
106	20240423	193600	94033040	8890	8890	8890	8890	0
107	20240423	193500	94033040	8890	8890	8890	8890	0
108	20240423	193400	94033040	8890	8890	8890	8890	0
109	20240423	193300	94033040	8890	8890	8890	8890	0
110	20240423	193200	94033040	8890	8890	8890	8890	0
111	20240423	193100	94033040	8890	8890	8890	8890	0
112	20240423	193000	94033040	8890	8890	8890	8890	0
113	20240423	192900	94033040	8890	8890	8890	8890	0
114	20240423	192800	94033040	8890	8890	8890	8890	0
115	20240423	192700	94033040	8890	8890	8890	8890	0
116	20240423	192600	94033040	8890	8890	8890	8890	0
117	20240423	192500	94033040	8890	8890	8890	8890	0
118	20240423	192400	94033040	8890	8890	8890	8890	0
119	20240423	192300	94033040	8890	8890	8890	8890	0
120	20240423	192200	94033040	8890	8890	8890	8890	0
121	20240423	192100	94033040	8890	8890	8890	8890	0
122	20240423	192000	94033040	8890	8890	8890	8890	388
123	20240423	191900	94033040	8890	8890	8890	8890	0
124	20240423	191800	94033040	8890	8890	8890	8890	0
125	20240423	191700	94033040	8890	8890	8890	8890	0
126	20240423	191600	94033040	8890	8890	8890	8890	0
127	20240423	191500	94033040	8890	8890	8890	8890	0
128	20240423	191400	94033040	8890	8890	8890	8890	0
129	20240423	191300	94033040	8890	8890	8890	8890	0
130	20240423	191200	94033040	8890	8890	8890	8890	0
131	20240423	191100	94033040	8890	8890	8890	8890	0
132	20240423	191000	94033040	8890	8890	8890	8890	0
133	20240423	190900	94033040	8890	8890	8890	8890	0
134	20240423	190800	94033040	8890	8890	8890	8890	0
135	20240423	190700	94033040	8890	8890	8890	8890	0
136	20240423	190600	94033040	8890	8890	8890	8890	0
137	20240423	190500	94033040	8890	8890	8890	8890	0
138	20240423	190400	94033040	8890	8890	8890	8890	0
139	20240423	190300	94033040	8890	8890	8890	8890	0
140	20240423	190200	94033040	8890	8890	8890	8890	0
141	20240423	190100	94033040	8890	8890	8890	8890	0
142	20240423	190000	94033040	8890	8890	8890	8890	0
143	20240423	185900	94033040	8890	8890	8890	8890	0
144	20240423	185800	94033040	8890	8890	8890	8890	0
145	20240423	185700	94033040	8890	8890	8890	8890	0
146	20240423	185600	94033040	8890	8890	8890	8890	0
147	20240423	185500	94033040	8890	8890	8890	8890	0
148	20240423	185400	94033040	8890	8890	8890	8890	0
149	20240423	185300	94033040	8890	8890	8890	8890	0
150	20240423	185200	94033040	8890	8890	8890	8890	0
151	20240423	185100	94033040	8890	8890	8890	8890	0
152	20240423	185000	94033040	8890	8890	8890	8890	388
153	20240423	184900	94033040	8890	8890	8890	8890	0
154	20240423	184800	94033040	8890	8890	8890	8890	0
155	20240423	184700	94033040	8890	8890	8890	8890	0
156	20240423	184600	94033040	8890	8890	8890	8890	0
157	20240423	184500	94033040	8890	8890	8890	8890	0
158	20240423	184400	94033040	8890	8890	8890	8890	0
159	20240423	184300	94033040	8890	8890	8890	8890	0
160	20240423	184200	94033040	8890	8890	8890	8890	0
161	20240423	184100	94033040	8890	8890	8890	8890	0
162	20240423	184000	94033040	8890	8890	8890	8890	0
163	20240423	183900	94033040	8890	8890	8890	8890	0
164	20240423	183800	94033040	8890	8890	8890	8890	0
165	20240423	183700	94033040	8890	8890	8890	8890	0
166	20240423	183600	94033040	8890	8890	8890	8890	0
167	20240423	183500	94033040	8890	8890	8890	8890	0
168	20240423	183400	94033040	8890	8890	8890	8890	0
169	20240423	183300	94033040	8890	8890	8890	8890	0
170	20240423	183200	94033040	8890	8890	8890	8890	0
171	20240423	183100	94033040	8890	8890	8890	8890	0
172	20240423	183000	94033040	8890	8890	8890	8890	0
173	20240423	182900	94033040	8890	8890	8890	8890	0
174	20240423	182800	94033040	8890	8890	8890	8890	0
175	20240423	182700	94033040	8890	8890	8890	8890	0
176	20240423	182600	94033040	8890	8890	8890	8890	0
177	20240423	182500	94033040	8890	8890	8890	8890	0
178	20240423	182400	94033040	8890	8890	8890	8890	0
179	20240423	182300	94033040	8890	8890	8890	8890	0
180	20240423	182200	94033040	8890	8890	8890	8890	0
181	20240423	182100	94033040	8890	8890	8890	8890	0
182	20240423	182000	94033040	8890	8890	8890	8890	388
183	20240423	181900	94033040	8890	8890	8890	8890	0
184	20240423	181800	94033040	8890	8890	8890	8890	0
185	20240423	181700	94033040	8890	8890	8890	8890	0
186	20240423	181600	94033040	8890	8890	8890	8890	0
187	20240423	181500	94033040	8890	8890	8890	8890	0
188	20240423	181400	94033040	8890	8890	8890	8890	0
189	20240423	181300	94033040	8890	8890	8890	8890	0
190	20240423	181200	94033040	8890	8890	8890	8890	0
191	20240423	181100	94033040	8890	8890	8890	8890	0
192	20240423	181000	94033040	8890	8890	8890	8890	0
193	20240423	180900	94033040	8890	8890	8890	8890	0
194	20240423	180800	94033040	8890	8890	8890	8890	0
195	20240423	180700	94033040	8890	8890	8890	8890	0
196	20240423	180600	94033040	8890	8890	8890	8890	0
197	20240423	180500	94033040	8890	8890	8890	8890	0
198	20240423	180400	94033040	8890	8890	8890	8890	0
199	20240423	180300	94033040	8890	8890	8890	8890	0
200	20240423	180200	94033040	8890	8890	8890	8890	0
201	20240423	180100	94033040	8890	8890	8890	8890	0
202	20240423	180000	94033040	8890	8890	8890	8890	0
203	20240423	175900	94033040	8890	8890	8890	8890	0
204	20240423	175800	94033040	8890	8890	8890	8890	0
205	20240423	175700	94033040	8890	8890	8890	8890	0
206	20240423	175600	94033040	8890	8890	8890	8890	0
207	20240423	175500	94033040	8890	8890	8890	8890	0
208	20240423	175400	94033040	8890	8890	8890	8890	0
209	20240423	175300	94033040	8890	8890	8890	8890	0
210	20240423	175200	94033040	8890	8890	8890	8890	0
211	20240423	175100	94033040	8890	8890	8890	8890	0
212	20240423	175000	94033040	8890	8890	8890	8890	388
213	20240423	174900	94033040	8890	8890	8890	8890	0
214	20240423	174800	94033040	8890	8890	8890	8890	0
215	20240423	174700	94033040	8890	8890	8890	8890	0
216	20240423	174600	94033040	8890	8890	8890	8890	0
217	20240423	174500	94033040	8890	8890	8890	8890	0
218	20240423	174400	94033040	8890	8890	8890	8890	0
219	20240423	174300	94033040	8890	8890	8890	8890	0
220	20240423	174200	94033040	8890	8890	8890	8890	0
221	20240423	174100	94033040	8890	8890	8890	8890	0
222	20240423	174000	94033040	8890	8890	8890	8890	0
223	20240423	173900	94033040	8890	8890	8890	8890	0
224	20240423	173800	94033040	8890	8890	8890	8890	0
225	20240423	173700	94033040	8890	8890	8890	8890	0
226	20240423	173600	94033040	8890	8890	8890	8890	0
227	20240423	173500	94033040	8890	8890	8890	8890	0
228	20240423	173400	94033040	8890	8890	8890	8890	0
229	20240423	173300	94033040	8890	8890	8890	8890	0
230	20240423	173200	94033040	8890	8890	8890	8890	0
231	20240423	173100	94033040	8890	8890	8890	8890	0
232	20240423	173000	94033040	8890	8890	8890	8890	0
233	20240423	172900	94033040	8890	8890	8890	8890	0
234	20240423	172800	94033040	8890	8890	8890	8890	0
235	20240423	172700	94033040	8890	8890	8890	8890	0
236	20240423	172600	94033040	8890	8890	8890	8890	0
237	20240423	172500	94033040	8890	8890	8890	8890	0
238	20240423	172400	94033040	8890	8890	8890	8890	0
239	20240423	172300	94033040	8890	8890	8890	8890	0
240	20240423	172200	94033040	8890	8890	8890	8890	0
241	20240423	172100	94033040	8890	8890	8890	8890	0
242	20240423	172000	94033040	8890	8890	8890	8890	388
243	20240423	171900	94033040	8890	8890	8890	8890	0
244	20240423	171800	94033040	8890	8890	8890	8890	0
245	20240423	171700	94033040	8890	8890	8890	8890	0
246	20240423	171600	94033040	8890	8890	8890	8890	0
247	20240423	171500	94033040	8890	8890	8890	8890	0
248	20240423	171400	94033040	8890	8890	8890	8890	0
249	20240423	171300	94033040	8890	8890	8890	8890	0
250	20240423	171200	94033040	8890	8890	8890	8890	0
251	20240423	171100	94033040	8890	8890	8890	8890	0
252	20240423	171000	94033040	8890	8890	8890	8890	0
253	20240423	170900	94033040	8890	8890	8890	8890	0
254	20240423	170800	94033040	8890	8890	8890	8890	0
255	20240423	170700	94033040	8890	8890	8890	8890	0
256	20240423	170600	94033040	8890	8890	8890	8890	0
257	20240423	170500	94033040	8890	8890	8890	8890	0
258	20240423	170400	94033040	8890	8890	8890	8890	0
259	20240423	170300	94033040	8890	8890	8890	8890	0
260	20240423	170200	94033040	8890	8890	8890	8890	0
261	20240423	170100	94033040	8890	8890	8890	8890	0
262	20240423	170000	94033040	8890	8890	8890	8890	0
263	20240423	165900	94033040	8890	8890	8890	8890	0
264	20240423	165800	94033040	8890	8890	8890	8890	0
265	20240423	165700	94033040	8890	8890	8890	8890	0
266	20240423	165600	94033040	8890	8890	8890	8890	0
267	20240423	165500	94033040	8890	8890	8890	8890	0
268	20240423	165400	94033040	8890	8890	8890	8890	0
269	20240423	165300	94033040	8890	8890	8890	8890	0
270	20240423	165200	94033040	8890	8890	8890	8890	0
271	20240423	165100	94033040	8890	8890	8890	8890	0
272	20240423	165000	94033040	8890	8890	8890	8890	388
273	20240423	164900	94033040	8890	8890	8890	8890	0
274	20240423	164800	94033040	8890	8890	8890	8890	0
275	20240423	164700	94033040	8890	8890	8890	8890	0
276	20240423	164600	94033040	8890	8890	8890	8890	0
277	20240423	164500	94033040	8890	8890	8890	8890	0
278	20240423	164400	94033040	8890	8890	8890	8890	0
279	20240423	164300	94033040	8890	8890	8890	8890	0
280	20240423	164200	94033040	8890	8890	8890	8890	0
281	20240423	164100	94033040	8890	8890	8890	8890	0
282	20240423	164000	94033040	8890	8890	8890	8890	0
283	20240423	163900	94033040	8890	8890	8890	8890	0
284	20240423	163800	94033040	8890	8890	8890	8890	0
285	20240423	163700	94033040	8890	8890	8890	8890	0
286	20240423	163600	94033040	8890	8890	8890	8890	0
287	20240423	163500	94033040	8890	8890	8890	8890	0
288	20240423	163400	94033040	8890	8890	8890	8890	0
289	20240423	163300	94033040	8890	8890	8890	8890	0
290	20240423	163200	94033040	8890	8890	8890	8890	0
291	20240423	163100	94033040	8890	8890	8890	8890	0
292	20240423	163000	94033040	8890	8890	8890	8890	0
293	20240423	162900	94033040	8890	8890	8890	8890	0
294	20240423	162800	94033040	8890	8890	8890	8890	0
295	20240423	162700	94033040	8890	8890	8890	8890	0
296	20240423	162600	94033040	8890	8890	8890	8890	0
297	20240423	162500	94033040	8890	8890	8890	8890	0
298	20240423	162400	94033040	8890	8890	8890	8890	0
299	20240423	162300	94033040	8890	8890	8890	8890	0
300	20240423	162200	94033040	8890	8890	8890	8890	0
301	20240423	162100	94033040	8890	8890	8890	8890	0
302	20240423	162000	94033040	8890	8890	8890	8890	388
303	20240423	161900	94033040	8890	8890	8890	8890	0
304	20240423	161800	94033040	8890	8890	8890	8890	0
305	20240423	161700	94033040	8890	8890	8890	8890	0
306	20240423	161600	94033040	8890	8890	8890	8890	0
307	20240423	161500	94033040	8890	8890	8890	8890	0
308	20240423	161400	94033040	8890	8890	8890	8890	0
309	20240423	161300	94033040	8890	8890	8890	8890	0
310	20240423	161200	94033040	8890	8890	8890	8890	0
311	20240423	161100	94033040	8890	8890	8890	8890	0
312	20240423	161000	94033040	8890	8890	8890	8890	0
313	20240423	160900	94033040	8890	8890	8890	8890	0
314	20240423	160800	94033040	8890	8890	8890	8890	0
315	20240423	160700	94033040	8890	8890	8890	8890	0
316	20240423	160600	94033040	8890	8890	8890	8890	0
317	20240423	160500	94033040	8890	8890	8890	8890	0
318	20240423	160400	94033040	8890	8890	8890	8890	0
319	20240423	160300	94033040	8890	8890	8890	8890	0
320	20240423	160200	94033040	8890	8890	8890	8890	0
321	20240423	160100	94033040	8890	8890	8890	8890	0
322	20240423	160000	94033040	8890	8890	8890	8890	0
323	20240423	155900	94033040	8890	8890	8890	8890	0
324	20240423	155800	94033040	8890	8890	8890	8890	0
325	20240423	155700	94033040	8890	8890	8890	8890	0
326	20240423	155600	94033040	8890	8890	8890	8890	0
327	20240423	155500	94033040	8890	8890	8890	8890	0
328	20240423	155400	94033040	8890	8890	8890	8890	0
329	20240423	155300	94033040	8890	8890	8890	8890	0
330	20240423	155200	94033040	8890	8890	8890	8890	0
331	20240423	155100	94033040	8890	8890	8890	8890	0
332	20240423	155000	94033040	8890	8890	8890	8890	388
333	20240423	154900	94033040	8890	8890	8890	8890	0
334	20240423	154800	94033040	8890	8890	8890	8890	0
335	20240423	154700	94033040	8890	8890	8890	8890	0
336	20240423	154600	94033040	8890	8890	8890	8890	0
337	20240423	154500	94033040	8890	8890	8890	8890	0
338	20240423	154400	94033040	8890	8890	8890	8890	0
339	20240423	154300	94033040	8890	8890	8890	8890	0
340	20240423	154200	94033040	8890	8890	8890	8890	0
341	20240423	154100	94033040	8890	8890	8890	8890	0
342	20240423	154000	94033040	8890	8890	8890	8890	0
343	20240423	153900	94033040	8890	8890	8890	8890	0
344	20240423	153800	94033040	8890	8890	8890	8890	0
345	20240423	153700	94033040	8890	8890	8890	8890	0
346	20240423	153600	94033040	8890	8890	8890	8890	0
347	20240423	153500	94033040	8890	8890	8890	8890	0
348	20240423	153400	94033040	8890	8890	8890	8890	0
349	20240423	153300	94033040	8890	8890	8890	8890	0
350	20240423	153200	94033040	8890	8890	8890	8890	0
351	20240423	153100	94033040	8890	8890	8890	8890	0
352	20240423	153000	94033040	8890	8890	8890	8890	388
353	20240423	152900	90583720	8840	8840	8840	8840	0
354	20240423	152800	90583720	8840	8840	8840	8840	0
355	20240423	152700	90583720	8840	8840	8840	8840	0
356	20240423	152600	90583720	8840	8840	8840	8840	0
357	20240423	152500	90583720	8840	8840	8840	8840	0
358	20240423	152400	90583720	8840	8840	8840	8840	0
359	20240423	152300	90583720	8840	8840	8840	8840	0
360	20240423	152200	90583720	8840	8840	8840	8840	0
361	20240423	152100	90583720	8840	8840	8840	8840	0
362	20240423	152000	90583720	8840	8840	8840	8840	0
363	20240423	151900	90583720	8840	8890	8890	8840	39
364	20240423	151800	90238510	8890	8890	8890	8890	0
365	20240423	151700	90238510	8890	8890	8890	8890	0
366	20240423	151600	90238510	8890	8890	8890	8890	0
367	20240423	151500	90238510	8890	8880	8890	8880	300
368	20240423	151400	87571650	8870	8870	8870	8870	300
369	20240423	151300	84910650	8840	8840	8840	8840	0
370	20240423	151200	84910650	8840	8840	8840	8840	5
371	20240423	151100	84866450	8840	8840	8840	8840	3
372	20240423	151000	84839930	8830	8830	8830	8830	100
373	20240423	150900	83956930	8900	8900	8900	8900	3
374	20240423	150800	83930230	8900	8900	8900	8900	0
375	20240423	150700	83930230	8900	8900	8900	8900	0
376	20240423	150600	83930230	8900	8900	8900	8900	1
377	20240423	150500	83921330	8900	8900	8900	8900	0
378	20240423	150400	83921330	8900	8900	8900	8900	0
379	20240423	150300	83921330	8900	8900	8900	8900	1
380	20240423	150200	83912430	8900	8900	8900	8870	16
381	20240423	150100	83770270	8900	8900	8900	8900	0
382	20240423	150000	83770270	8900	8900	8900	8900	0
383	20240423	145900	83770270	8900	8900	8900	8900	0
384	20240423	145800	83770270	8900	8900	8900	8900	0
385	20240423	145700	83770270	8900	8900	8900	8900	0
386	20240423	145600	83770270	8900	8900	8900	8900	1
387	20240423	145500	83761370	8920	8920	8920	8920	0
388	20240423	145400	83761370	8920	8920	8920	8920	0
389	20240423	145300	83761370	8920	8920	8920	8920	0
390	20240423	145200	83761370	8920	8920	8920	8920	8
391	20240423	145100	83690010	8920	8920	8920	8920	0
392	20240423	145000	83690010	8920	8920	8920	8920	0
393	20240423	144900	83690010	8920	8920	8920	8920	2
394	20240423	144800	83672170	8920	8920	8920	8920	0
395	20240423	144700	83672170	8920	8920	8920	8920	0
396	20240423	144600	83672170	8920	8920	8920	8920	1
397	20240423	144500	83663250	8810	8810	8810	8810	0
398	20240423	144400	83663250	8810	8870	8870	8810	399
399	20240423	144300	80138250	8870	8880	8880	8870	700
400	20240423	144200	73924990	8930	8930	8930	8930	8
401	20240423	144100	73853550	8930	8930	8930	8930	0
402	20240423	144000	73853550	8930	8930	8930	8930	0
403	20240423	143900	73853550	8930	8930	8930	8930	0
404	20240423	143800	73853550	8930	8930	8930	8930	0
405	20240423	143700	73853550	8930	8930	8930	8930	0
406	20240423	143600	73853550	8930	8930	8930	8930	0
407	20240423	143500	73853550	8930	8930	8930	8930	0
408	20240423	143400	73853550	8930	8930	8930	8930	0
409	20240423	143300	73853550	8930	8930	8930	8930	0
410	20240423	143200	73853550	8930	8890	8930	8880	204
411	20240423	143100	72041910	8890	8900	8900	8890	211
412	20240423	143000	70165120	8900	8900	8900	8900	100
413	20240423	142900	69275120	8920	8920	8920	8920	2
414	20240423	142800	69257280	8920	8920	8920	8920	0
415	20240423	142700	69257280	8920	8920	8920	8920	0
416	20240423	142600	69257280	8920	8920	8920	8920	1
417	20240423	142500	69248360	8930	8930	8930	8930	0
418	20240423	142400	69248360	8930	8930	8930	8930	0
419	20240423	142300	69248360	8930	8930	8930	8930	1
420	20240423	142200	69239430	8930	8930	8930	8930	14
421	20240423	142100	69114410	8930	8930	8930	8930	0
422	20240423	142000	69114410	8930	8930	8930	8930	0
423	20240423	141900	69114410	8930	8930	8930	8930	0
424	20240423	141800	69114410	8930	8930	8930	8930	0
425	20240423	141700	69114410	8930	8930	8930	8930	0
426	20240423	141600	69114410	8930	8930	8930	8930	2
427	20240423	141500	69096550	8930	8930	8930	8930	0
428	20240423	141400	69096550	8930	8930	8930	8930	0
429	20240423	141300	69096550	8930	8930	8930	8930	0
430	20240423	141200	69096550	8930	8930	8930	8930	1
431	20240423	141100	69087620	8880	8880	8880	8880	0
432	20240423	141000	69087620	8880	8890	8890	8880	20
433	20240423	140900	68909870	8930	8930	8930	8930	4
434	20240423	140800	68874150	8930	8930	8930	8930	0
435	20240423	140700	68874150	8930	8930	8930	8930	0
436	20240423	140600	68874150	8930	8930	8930	8930	0
437	20240423	140500	68874150	8930	8930	8930	8930	0
438	20240423	140400	68874150	8930	8930	8930	8930	0
439	20240423	140300	68874150	8930	8930	8930	8930	1
440	20240423	140200	68865220	8930	8930	8930	8930	8
441	20240423	140100	68793780	8930	8930	8930	8930	0
442	20240423	140000	68793780	8930	8930	8930	8930	0
443	20240423	135900	68793780	8930	8930	8930	8930	0
444	20240423	135800	68793780	8930	8930	8930	8930	0
445	20240423	135700	68793780	8930	8930	8930	8930	0
446	20240423	135600	68793780	8930	8930	8930	8930	0
447	20240423	135500	68793780	8930	8930	8930	8930	0
448	20240423	135400	68793780	8930	8930	8930	8930	0
449	20240423	135300	68793780	8930	8930	8930	8930	0
450	20240423	135200	68793780	8930	8930	8930	8930	8
451	20240423	135100	68722340	8930	8930	8930	8930	0
452	20240423	135000	68722340	8930	8930	8930	8930	0
453	20240423	134900	68722340	8930	8930	8930	8930	0
454	20240423	134800	68722340	8930	8930	8930	8930	0
455	20240423	134700	68722340	8930	8930	8930	8930	0
456	20240423	134600	68722340	8930	8930	8930	8930	2
457	20240423	134500	68704480	8930	8930	8930	8930	1
458	20240423	134400	68695550	8930	8930	8930	8930	0
459	20240423	134300	68695550	8930	8930	8930	8930	0
460	20240423	134200	68695550	8930	8930	8930	8930	9
461	20240423	134100	68615180	8930	8930	8930	8930	0
462	20240423	134000	68615180	8930	8930	8930	8930	0
463	20240423	133900	68615180	8930	8930	8930	8930	3
464	20240423	133800	68588390	8890	8890	8890	8890	0
465	20240423	133700	68588390	8890	8890	8890	8890	0
466	20240423	133600	68588390	8890	8890	8890	8890	0
467	20240423	133500	68588390	8890	8890	8890	8890	0
468	20240423	133400	68588390	8890	8890	8890	8890	0
469	20240423	133300	68588390	8890	8930	8930	8890	41
470	20240423	133200	68223860	8930	8930	8930	8930	6
471	20240423	133100	68170280	8930	8930	8930	8930	0
472	20240423	133000	68170280	8930	8930	8930	8930	0
473	20240423	132900	68170280	8930	8930	8930	8930	2
474	20240423	132800	68152420	8930	8930	8930	8930	0
475	20240423	132700	68152420	8930	8930	8930	8930	0
476	20240423	132600	68152420	8930	8930	8930	8930	0
477	20240423	132500	68152420	8930	8930	8930	8930	0
478	20240423	132400	68152420	8930	8930	8930	8930	0
479	20240423	132300	68152420	8930	8930	8930	8930	1
480	20240423	132200	68143490	8930	8930	8930	8930	1
481	20240423	132100	68134560	8890	8890	8890	8890	6
482	20240423	132000	68081220	8930	8930	8930	8930	0
483	20240423	131900	68081220	8930	8930	8930	8930	1
484	20240423	131800	68072290	8930	8930	8930	8930	0
485	20240423	131700	68072290	8930	8930	8930	8930	0
486	20240423	131600	68072290	8930	8930	8930	8930	2
487	20240423	131500	68054430	8890	8890	8890	8890	1
488	20240423	131400	68045540	8930	8930	8930	8930	0
489	20240423	131300	68045540	8930	8930	8930	8930	0
490	20240423	131200	68045540	8930	8930	8930	8930	8
491	20240423	131100	67974100	8930	8930	8930	8930	0
492	20240423	131000	67974100	8930	8930	8930	8930	0
493	20240423	130900	67974100	8930	8930	8930	8930	2
494	20240423	130800	67956240	8930	8930	8930	8930	0
495	20240423	130700	67956240	8930	8930	8930	8930	0
496	20240423	130600	67956240	8930	8930	8930	8930	0
497	20240423	130500	67956240	8930	8930	8930	8930	0
498	20240423	130400	67956240	8930	8930	8930	8930	0
499	20240423	130300	67956240	8930	8930	8930	8930	0
500	20240423	130200	67956240	8930	8930	8930	8930	8
501	20240423	130100	67884800	8930	8930	8930	8930	0
502	20240423	130000	67884800	8930	8930	8930	8930	0
503	20240423	125900	67884800	8930	8930	8930	8930	0
504	20240423	125800	67884800	8930	8930	8930	8930	0
505	20240423	125700	67884800	8930	8930	8930	8930	0
506	20240423	125600	67884800	8930	8930	8930	8930	0
507	20240423	125500	67884800	8930	8930	8930	8930	0
508	20240423	125400	67884800	8930	8930	8930	8930	0
509	20240423	125300	67884800	8930	8930	8930	8930	0
510	20240423	125200	67884800	8930	8930	8930	8930	8
511	20240423	125100	67813360	8930	8930	8930	8930	0
512	20240423	125000	67813360	8930	8930	8930	8930	0
513	20240423	124900	67813360	8930	8890	8930	8890	38
514	20240423	124800	67475460	8930	8930	8930	8930	0
515	20240423	124700	67475460	8930	8930	8930	8930	0
516	20240423	124600	67475460	8930	8930	8930	8930	1
517	20240423	124500	67466530	8930	8930	8930	8930	0
518	20240423	124400	67466530	8930	8930	8930	8930	0
519	20240423	124300	67466530	8930	8930	8930	8930	1
520	20240423	124200	67457600	8920	8920	8920	8920	8
521	20240423	124100	67386240	8920	8920	8920	8920	0
522	20240423	124000	67386240	8920	8920	8920	8920	0
523	20240423	123900	67386240	8920	8920	8920	8920	3
524	20240423	123800	67359480	8920	8920	8920	8920	7
525	20240423	123700	67297040	8920	8920	8920	8920	0
526	20240423	123600	67297040	8920	8920	8920	8920	1
527	20240423	123500	67288120	8920	8920	8920	8920	0
528	20240423	123400	67288120	8920	8920	8920	8920	0
529	20240423	123300	67288120	8920	8920	8920	8920	0
530	20240423	123200	67288120	8920	8920	8920	8920	8
531	20240423	123100	67216760	8920	8920	8920	8920	0
532	20240423	123000	67216760	8920	8920	8920	8920	0
533	20240423	122900	67216760	8920	8920	8920	8920	2
534	20240423	122800	67198920	8890	8890	8890	8890	0
535	20240423	122700	67198920	8890	8890	8890	8890	1
536	20240423	122600	67190030	8920	8920	8920	8920	1
537	20240423	122500	67181110	8920	8920	8920	8920	0
538	20240423	122400	67181110	8920	8920	8920	8920	0
539	20240423	122300	67181110	8920	8930	8930	8920	16
540	20240423	122200	67038250	8940	8930	8940	8930	8
541	20240423	122100	66966800	8930	8930	8930	8930	0
542	20240423	122000	66966800	8930	8930	8930	8930	0
543	20240423	121900	66966800	8930	8930	8930	8930	1
544	20240423	121800	66957870	8920	8920	8920	8920	18
545	20240423	121700	66797310	8920	8920	8920	8920	0
546	20240423	121600	66797310	8920	8920	8920	8920	1
547	20240423	121500	66788390	8920	8920	8920	8920	0
548	20240423	121400	66788390	8920	8920	8920	8920	0
549	20240423	121300	66788390	8920	8920	8920	8920	0
550	20240423	121200	66788390	8920	8930	8930	8920	8
551	20240423	121100	66716960	8930	8930	8930	8930	0
552	20240423	121000	66716960	8930	8930	8930	8930	0
553	20240423	120900	66716960	8930	8930	8930	8930	1
554	20240423	120800	66708030	8930	8930	8930	8930	20
555	20240423	120700	66529430	8930	8930	8930	8930	0
556	20240423	120600	66529430	8930	8930	8930	8930	1
557	20240423	120500	66520500	8930	8930	8930	8930	0
558	20240423	120400	66520500	8930	8930	8930	8930	0
559	20240423	120300	66520500	8930	8930	8930	8930	0
560	20240423	120200	66520500	8930	8930	8930	8930	7
561	20240423	120100	66457990	8930	8930	8930	8930	0
562	20240423	120000	66457990	8930	8930	8930	8930	0
563	20240423	115900	66457990	8930	8930	8930	8930	1
564	20240423	115800	66449060	8900	8900	8900	8900	35
565	20240423	115700	66137560	8900	8900	8900	8900	0
566	20240423	115600	66137560	8900	8900	8900	8900	0
567	20240423	115500	66137560	8900	8900	8900	8900	0
568	20240423	115400	66137560	8900	8900	8900	8900	0
569	20240423	115300	66137560	8900	8900	8900	8900	0
570	20240423	115200	66137560	8900	8900	8900	8900	7
571	20240423	115100	66075260	8900	8900	8900	8900	10
572	20240423	115000	65986260	8930	8930	8930	8930	0
573	20240423	114900	65986260	8930	8910	8930	8910	31
574	20240423	114800	65710030	8900	8900	8900	8900	40
575	20240423	114700	65354030	8890	8890	8890	8890	100
576	20240423	114600	64465030	8890	8890	8890	8890	1
577	20240423	114500	64456140	8880	8880	8880	8880	1
578	20240423	114400	64447260	8880	8880	8880	8880	275
579	20240423	114300	62005260	8880	8880	8880	8880	1
580	20240423	114200	61996380	8880	8880	8880	8880	10
581	20240423	114100	61907580	8880	8880	8880	8880	1
582	20240423	114000	61898700	8880	8880	8880	8880	0
583	20240423	113900	61898700	8880	8880	8880	8880	13
584	20240423	113800	61783260	8880	8880	8880	8880	9
585	20240423	113700	61703340	8880	8880	8880	8880	0
586	20240423	113600	61703340	8880	8880	8880	8880	2
587	20240423	113500	61685580	8880	8880	8880	8880	0
588	20240423	113400	61685580	8880	8880	8880	8880	0
589	20240423	113300	61685580	8880	8880	8880	8880	0
590	20240423	113200	61685580	8880	8880	8880	8880	6
591	20240423	113100	61632300	8880	8880	8880	8880	0
592	20240423	113000	61632300	8880	8880	8880	8880	0
593	20240423	112900	61632300	8880	8880	8880	8880	1
594	20240423	112800	61623420	8870	8870	8870	8870	31
595	20240423	112700	61348450	8870	8870	8870	8870	2
596	20240423	112600	61330710	8860	8860	8860	8860	0
597	20240423	112500	61330710	8860	8860	8860	8860	4
598	20240423	112400	61295270	8860	8860	8860	8860	0
599	20240423	112300	61295270	8860	8860	8860	8860	1
600	20240423	112200	61286410	8860	8850	8860	8850	53
601	20240423	112100	60817350	8850	8850	8850	8850	0
602	20240423	112000	60817350	8850	8850	8850	8850	0
603	20240423	111900	60817350	8850	8850	8850	8850	1
604	20240423	111800	60808500	8840	8840	8840	8840	2
605	20240423	111700	60790820	8840	8840	8840	8840	0
606	20240423	111600	60790820	8840	8840	8840	8840	1
607	20240423	111500	60781980	8830	8830	8830	8830	0
608	20240423	111400	60781980	8830	8830	8830	8830	0
609	20240423	111300	60781980	8830	8830	8830	8830	0
610	20240423	111200	60781980	8830	8830	8830	8830	0
611	20240423	111100	60781980	8830	8830	8830	8830	29
612	20240423	111000	60525910	8820	8820	8820	8820	0
613	20240423	110900	60525910	8820	8820	8820	8820	3
614	20240423	110800	60499450	8810	8810	8810	8810	0
615	20240423	110700	60499450	8810	8810	8810	8810	0
616	20240423	110600	60499450	8810	8810	8810	8810	0
617	20240423	110500	60499450	8810	8810	8810	8810	0
618	20240423	110400	60499450	8810	8810	8810	8810	0
619	20240423	110300	60499450	8810	8810	8810	8810	0
620	20240423	110200	60499450	8810	8810	8810	8810	11
621	20240423	110100	60402540	8810	8810	8810	8810	0
622	20240423	110000	60402540	8810	8810	8810	8810	0
623	20240423	105900	60402540	8810	8810	8810	8810	0
624	20240423	105800	60402540	8810	8820	8820	8810	478
625	20240423	105700	56189530	8830	8830	8830	8830	0
626	20240423	105600	56189530	8830	8830	8830	8830	158
627	20240423	105500	54794390	8850	8850	8850	8850	0
628	20240423	105400	54794390	8850	8850	8850	8850	0
629	20240423	105300	54794390	8850	8850	8850	8850	0
630	20240423	105200	54794390	8850	8850	8850	8850	0
631	20240423	105100	54794390	8850	8860	8860	8850	129
632	20240423	105000	53652370	8870	8870	8870	8870	45
633	20240423	104900	53253220	8890	8890	8890	8890	2
634	20240423	104800	53235440	8870	8870	8870	8870	0
635	20240423	104700	53235440	8870	8870	8870	8870	0
636	20240423	104600	53235440	8870	8870	8870	8870	0
637	20240423	104500	53235440	8870	8870	8870	8870	0
638	20240423	104400	53235440	8870	8870	8870	8870	0
639	20240423	104300	53235440	8870	8870	8870	8870	0
640	20240423	104200	53235440	8870	8870	8870	8870	0
641	20240423	104100	53235440	8870	8870	8870	8870	0
642	20240423	104000	53235440	8870	8870	8870	8870	0
643	20240423	103900	53235440	8870	8870	8870	8870	0
644	20240423	103800	53235440	8870	8870	8870	8870	0
645	20240423	103700	53235440	8870	8880	8880	8870	81
646	20240423	103600	52516710	8890	8890	8890	8890	23
647	20240423	103500	52312240	8890	8890	8890	8890	0
648	20240423	103400	52312240	8890	8890	8890	8890	0
649	20240423	103300	52312240	8890	8890	8890	8890	0
650	20240423	103200	52312240	8890	8890	8890	8890	0
651	20240423	103100	52312240	8890	8890	8890	8890	0
652	20240423	103000	52312240	8890	8890	8890	8890	29
653	20240423	102900	52054430	8890	8890	8890	8890	0
654	20240423	102800	52054430	8890	8890	8890	8890	0
655	20240423	102700	52054430	8890	8900	8900	8890	57
656	20240423	102600	51547640	8890	8890	8890	8890	0
657	20240423	102500	51547640	8890	8890	8890	8890	0
658	20240423	102400	51547640	8890	8890	8890	8890	0
659	20240423	102300	51547640	8890	8890	8890	8890	0
660	20240423	102200	51547640	8890	8890	8890	8890	0
661	20240423	102100	51547640	8890	8890	8890	8890	0
662	20240423	102000	51547640	8890	8890	8890	8890	0
663	20240423	101900	51547640	8890	8890	8890	8890	0
664	20240423	101800	51547640	8890	8890	8890	8890	0
665	20240423	101700	51547640	8890	8890	8890	8890	0
666	20240423	101600	51547640	8890	8890	8890	8890	0
667	20240423	101500	51547640	8890	8890	8890	8890	0
668	20240423	101400	51547640	8890	8890	8890	8890	0
669	20240423	101300	51547640	8890	8890	8890	8890	0
670	20240423	101200	51547640	8890	8890	8890	8890	1
671	20240423	101100	51538750	8900	8900	8900	8900	0
672	20240423	101000	51538750	8900	8900	8900	8900	0
673	20240423	100900	51538750	8900	8880	8900	8880	73
674	20240423	100800	50889270	8880	8900	8900	8880	36
675	20240423	100700	50569230	8910	8910	8910	8910	0
676	20240423	100600	50569230	8910	8910	8910	8910	0
677	20240423	100500	50569230	8910	8910	8910	8910	1
678	20240423	100400	50560320	8990	8990	8990	8990	1
679	20240423	100300	50551330	8990	8990	8990	8990	0
680	20240423	100200	50551330	8990	8990	8990	8990	0
681	20240423	100100	50551330	8990	8990	8990	8990	0
682	20240423	100000	50551330	8990	8990	8990	8990	0
683	20240423	095900	50551330	8990	8990	8990	8990	0
684	20240423	095800	50551330	8990	8990	8990	8990	22
685	20240423	095700	50353550	8990	8990	8990	8990	0
686	20240423	095600	50353550	8990	8990	8990	8990	9
687	20240423	095500	50272640	8990	8990	8990	8990	0
688	20240423	095400	50272640	8990	8990	8990	8990	0
689	20240423	095300	50272640	8990	8990	8990	8990	0
690	20240423	095200	50272640	8990	8990	8990	8990	3
691	20240423	095100	50245670	8990	8960	8990	8960	100
692	20240423	095000	49347320	8920	8920	8920	8920	0
693	20240423	094900	49347320	8920	8920	8920	8920	0
694	20240423	094800	49347320	8920	8960	8960	8920	105
695	20240423	094700	48409920	8960	8960	8960	8960	0
696	20240423	094600	48409920	8960	8960	8960	8960	0
697	20240423	094500	48409920	8960	8960	8960	8960	1
698	20240423	094400	48400960	8960	8960	8960	8960	0
699	20240423	094300	48400960	8960	8960	8960	8960	0
700	20240423	094200	48400960	8960	8960	8960	8960	0
701	20240423	094100	48400960	8960	8960	8960	8960	0
702	20240423	094000	48400960	8960	8960	8960	8960	0
703	20240423	093900	48400960	8960	8960	8960	8960	0
704	20240423	093800	48400960	8960	8960	8960	8960	20
705	20240423	093700	48221760	9000	9000	9000	9000	0
706	20240423	093600	48221760	9000	9000	9000	9000	0
707	20240423	093500	48221760	9000	9000	9000	9000	0
708	20240423	093400	48221760	9000	9000	9000	9000	0
709	20240423	093300	48221760	9000	9000	9000	9000	3607
710	20240423	093200	15758760	9010	9010	9010	9010	10
711	20240423	093100	15668660	9010	9010	9010	9010	19
712	20240423	093000	15497470	9010	9010	9010	9010	1
713	20240423	092900	15488460	9040	9040	9040	9040	0
714	20240423	092800	15488460	9040	9040	9040	9040	0
715	20240423	092700	15488460	9040	9040	9040	9040	0
716	20240423	092600	15488460	9040	9040	9040	9040	0
717	20240423	092500	15488460	9040	9040	9040	9040	10
718	20240423	092400	15398060	9040	9040	9040	9040	0
719	20240423	092300	15398060	9040	9040	9040	9040	10
720	20240423	092200	15307660	9040	9040	9040	9040	0
721	20240423	092100	15307660	9040	9040	9040	9040	0
722	20240423	092000	15307660	9040	9040	9040	9040	0
723	20240423	091900	15307660	9040	9040	9040	9040	1
724	20240423	091800	15298620	9000	9000	9000	9000	0
725	20240423	091700	15298620	9000	9020	9020	9000	138
726	20240423	091600	14054260	9010	9010	9010	9010	0
727	20240423	091500	14054260	9010	8960	9010	8960	1527
728	20240423	091400	314900	8990	8990	8990	8990	0
729	20240423	091300	314900	8990	8990	8990	8990	0
730	20240423	091200	314900	8990	8990	8990	8990	0
731	20240423	091100	314900	8990	8990	8990	8990	13
732	20240423	091000	198030	9000	9000	9000	9000	0
733	20240423	090900	198030	9000	9000	9000	9000	0
734	20240423	090800	198030	9000	9000	9000	9000	16
735	20240423	090700	54030	9000	9000	9000	9000	0
736	20240423	090600	54030	9000	9000	9000	9000	4
737	20240423	090500	18030	9010	9010	9010	9010	0
738	20240423	090400	18030	9010	9010	9010	9010	0
739	20240423	090300	18030	9010	9010	9010	9010	0
740	20240423	090200	18030	9010	9010	9010	9010	1
741	20240423	090100	9020	9020	9020	9020	9020	0
742	20240423	090000	9020	9020	9020	9020	9020	1