KissMeData/014580/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	190000	350149970	5300	5300	5300	5300	3465
3	20240423	185900	350149970	5300	5300	5300	5300	0
4	20240423	185800	350149970	5300	5300	5300	5300	0
5	20240423	185700	350149970	5300	5300	5300	5300	0
6	20240423	185600	350149970	5300	5300	5300	5300	0
7	20240423	185500	350149970	5300	5300	5300	5300	0
8	20240423	185400	350149970	5300	5300	5300	5300	0
9	20240423	185300	350149970	5300	5300	5300	5300	0
10	20240423	185200	350149970	5300	5300	5300	5300	0
11	20240423	185100	350149970	5300	5300	5300	5300	0
12	20240423	185000	350149970	5300	5300	5300	5300	0
13	20240423	184900	350149970	5300	5300	5300	5300	0
14	20240423	184800	350149970	5300	5300	5300	5300	0
15	20240423	184700	350149970	5300	5300	5300	5300	0
16	20240423	184600	350149970	5300	5300	5300	5300	0
17	20240423	184500	350149970	5300	5300	5300	5300	0
18	20240423	184400	350149970	5300	5300	5300	5300	0
19	20240423	184300	350149970	5300	5300	5300	5300	0
20	20240423	184200	350149970	5300	5300	5300	5300	0
21	20240423	184100	350149970	5300	5300	5300	5300	0
22	20240423	184000	350149970	5300	5300	5300	5300	0
23	20240423	183900	350149970	5300	5300	5300	5300	0
24	20240423	183800	350149970	5300	5300	5300	5300	0
25	20240423	183700	350149970	5300	5300	5300	5300	0
26	20240423	183600	350149970	5300	5300	5300	5300	0
27	20240423	183500	350149970	5300	5300	5300	5300	0
28	20240423	183400	350149970	5300	5300	5300	5300	0
29	20240423	183300	350149970	5300	5300	5300	5300	0
30	20240423	183200	350149970	5300	5300	5300	5300	0
31	20240423	183100	350149970	5300	5300	5300	5300	0
32	20240423	183000	350149970	5300	5300	5300	5300	3465
33	20240423	182900	350149970	5300	5300	5300	5300	0
34	20240423	182800	350149970	5300	5300	5300	5300	0
35	20240423	182700	350149970	5300	5300	5300	5300	0
36	20240423	182600	350149970	5300	5300	5300	5300	0
37	20240423	182500	350149970	5300	5300	5300	5300	0
38	20240423	182400	350149970	5300	5300	5300	5300	0
39	20240423	182300	350149970	5300	5300	5300	5300	0
40	20240423	182200	350149970	5300	5300	5300	5300	0
41	20240423	182100	350149970	5300	5300	5300	5300	0
42	20240423	182000	350149970	5300	5300	5300	5300	0
43	20240423	181900	350149970	5300	5300	5300	5300	0
44	20240423	181800	350149970	5300	5300	5300	5300	0
45	20240423	181700	350149970	5300	5300	5300	5300	0
46	20240423	181600	350149970	5300	5300	5300	5300	0
47	20240423	181500	350149970	5300	5300	5300	5300	0
48	20240423	181400	350149970	5300	5300	5300	5300	0
49	20240423	181300	350149970	5300	5300	5300	5300	0
50	20240423	181200	350149970	5300	5300	5300	5300	0
51	20240423	181100	350149970	5300	5300	5300	5300	0
52	20240423	181000	350149970	5300	5300	5300	5300	0
53	20240423	180900	350149970	5300	5300	5300	5300	0
54	20240423	180800	350149970	5300	5300	5300	5300	0
55	20240423	180700	350149970	5300	5300	5300	5300	0
56	20240423	180600	350149970	5300	5300	5300	5300	0
57	20240423	180500	350149970	5300	5300	5300	5300	0
58	20240423	180400	350149970	5300	5300	5300	5300	0
59	20240423	180300	350149970	5300	5300	5300	5300	0
60	20240423	180200	350149970	5300	5300	5300	5300	0
61	20240423	180100	350149970	5300	5300	5300	5300	0
62	20240423	180000	350149970	5300	5300	5300	5300	3465
63	20240423	175900	350149970	5300	5300	5300	5300	0
64	20240423	175800	350149970	5300	5300	5300	5300	0
65	20240423	175700	350149970	5300	5300	5300	5300	0
66	20240423	175600	350149970	5300	5300	5300	5300	0
67	20240423	175500	350149970	5300	5300	5300	5300	0
68	20240423	175400	350149970	5300	5300	5300	5300	0
69	20240423	175300	350149970	5300	5300	5300	5300	0
70	20240423	175200	350149970	5300	5300	5300	5300	0
71	20240423	175100	350149970	5300	5300	5300	5300	0
72	20240423	175000	350149970	5300	5300	5300	5300	0
73	20240423	174900	350149970	5300	5300	5300	5300	0
74	20240423	174800	350149970	5300	5300	5300	5300	0
75	20240423	174700	350149970	5300	5300	5300	5300	0
76	20240423	174600	350149970	5300	5300	5300	5300	0
77	20240423	174500	350149970	5300	5300	5300	5300	0
78	20240423	174400	350149970	5300	5300	5300	5300	0
79	20240423	174300	350149970	5300	5300	5300	5300	0
80	20240423	174200	350149970	5300	5300	5300	5300	0
81	20240423	174100	350149970	5300	5300	5300	5300	0
82	20240423	174000	350149970	5300	5300	5300	5300	0
83	20240423	173900	350149970	5300	5300	5300	5300	0
84	20240423	173800	350149970	5300	5300	5300	5300	0
85	20240423	173700	350149970	5300	5300	5300	5300	0
86	20240423	173600	350149970	5300	5300	5300	5300	0
87	20240423	173500	350149970	5300	5300	5300	5300	0
88	20240423	173400	350149970	5300	5300	5300	5300	0
89	20240423	173300	350149970	5300	5300	5300	5300	0
90	20240423	173200	350149970	5300	5300	5300	5300	0
91	20240423	173100	350149970	5300	5300	5300	5300	0
92	20240423	173000	350149970	5300	5300	5300	5300	3465
93	20240423	172900	350149970	5300	5300	5300	5300	0
94	20240423	172800	350149970	5300	5300	5300	5300	0
95	20240423	172700	350149970	5300	5300	5300	5300	0
96	20240423	172600	350149970	5300	5300	5300	5300	0
97	20240423	172500	350149970	5300	5300	5300	5300	0
98	20240423	172400	350149970	5300	5300	5300	5300	0
99	20240423	172300	350149970	5300	5300	5300	5300	0
100	20240423	172200	350149970	5300	5300	5300	5300	0
101	20240423	172100	350149970	5300	5300	5300	5300	0
102	20240423	172000	350149970	5300	5300	5300	5300	0
103	20240423	171900	350149970	5300	5300	5300	5300	0
104	20240423	171800	350149970	5300	5300	5300	5300	0
105	20240423	171700	350149970	5300	5300	5300	5300	0
106	20240423	171600	350149970	5300	5300	5300	5300	0
107	20240423	171500	350149970	5300	5300	5300	5300	0
108	20240423	171400	350149970	5300	5300	5300	5300	0
109	20240423	171300	350149970	5300	5300	5300	5300	0
110	20240423	171200	350149970	5300	5300	5300	5300	0
111	20240423	171100	350149970	5300	5300	5300	5300	0
112	20240423	171000	350149970	5300	5300	5300	5300	0
113	20240423	170900	350149970	5300	5300	5300	5300	0
114	20240423	170800	350149970	5300	5300	5300	5300	0
115	20240423	170700	350149970	5300	5300	5300	5300	0
116	20240423	170600	350149970	5300	5300	5300	5300	0
117	20240423	170500	350149970	5300	5300	5300	5300	0
118	20240423	170400	350149970	5300	5300	5300	5300	0
119	20240423	170300	350149970	5300	5300	5300	5300	0
120	20240423	170200	350149970	5300	5300	5300	5300	0
121	20240423	170100	350149970	5300	5300	5300	5300	0
122	20240423	170000	350149970	5300	5300	5300	5300	3465
123	20240423	165900	350149970	5300	5300	5300	5300	0
124	20240423	165800	350149970	5300	5300	5300	5300	0
125	20240423	165700	350149970	5300	5300	5300	5300	0
126	20240423	165600	350149970	5300	5300	5300	5300	0
127	20240423	165500	350149970	5300	5300	5300	5300	0
128	20240423	165400	350149970	5300	5300	5300	5300	0
129	20240423	165300	350149970	5300	5300	5300	5300	0
130	20240423	165200	350149970	5300	5300	5300	5300	0
131	20240423	165100	350149970	5300	5300	5300	5300	0
132	20240423	165000	350149970	5300	5300	5300	5300	0
133	20240423	164900	350149970	5300	5300	5300	5300	0
134	20240423	164800	350149970	5300	5300	5300	5300	0
135	20240423	164700	350149970	5300	5300	5300	5300	0
136	20240423	164600	350149970	5300	5300	5300	5300	0
137	20240423	164500	350149970	5300	5300	5300	5300	0
138	20240423	164400	350149970	5300	5300	5300	5300	0
139	20240423	164300	350149970	5300	5300	5300	5300	0
140	20240423	164200	350149970	5300	5300	5300	5300	0
141	20240423	164100	350149970	5300	5300	5300	5300	0
142	20240423	164000	350149970	5300	5300	5300	5300	0
143	20240423	163900	350149970	5300	5300	5300	5300	0
144	20240423	163800	350149970	5300	5300	5300	5300	0
145	20240423	163700	350149970	5300	5300	5300	5300	0
146	20240423	163600	350149970	5300	5300	5300	5300	0
147	20240423	163500	350149970	5300	5300	5300	5300	0
148	20240423	163400	350149970	5300	5300	5300	5300	0
149	20240423	163300	350149970	5300	5300	5300	5300	0
150	20240423	163200	350149970	5300	5300	5300	5300	0
151	20240423	163100	350149970	5300	5300	5300	5300	0
152	20240423	163000	350149970	5300	5300	5300	5300	3465
153	20240423	162900	350149970	5300	5300	5300	5300	0
154	20240423	162800	350149970	5300	5300	5300	5300	0
155	20240423	162700	350149970	5300	5300	5300	5300	0
156	20240423	162600	350149970	5300	5300	5300	5300	0
157	20240423	162500	350149970	5300	5300	5300	5300	0
158	20240423	162400	350149970	5300	5300	5300	5300	0
159	20240423	162300	350149970	5300	5300	5300	5300	0
160	20240423	162200	350149970	5300	5300	5300	5300	0
161	20240423	162100	350149970	5300	5300	5300	5300	0
162	20240423	162000	350149970	5300	5300	5300	5300	0
163	20240423	161900	350149970	5300	5300	5300	5300	0
164	20240423	161800	350149970	5300	5300	5300	5300	0
165	20240423	161700	350149970	5300	5300	5300	5300	0
166	20240423	161600	350149970	5300	5300	5300	5300	0
167	20240423	161500	350149970	5300	5300	5300	5300	0
168	20240423	161400	350149970	5300	5300	5300	5300	0
169	20240423	161300	350149970	5300	5300	5300	5300	0
170	20240423	161200	350149970	5300	5300	5300	5300	0
171	20240423	161100	350149970	5300	5300	5300	5300	0
172	20240423	161000	350149970	5300	5300	5300	5300	0
173	20240423	160900	350149970	5300	5300	5300	5300	0
174	20240423	160800	350149970	5300	5300	5300	5300	0
175	20240423	160700	350149970	5300	5300	5300	5300	0
176	20240423	160600	350149970	5300	5300	5300	5300	0
177	20240423	160500	350149970	5300	5300	5300	5300	0
178	20240423	160400	350149970	5300	5300	5300	5300	0
179	20240423	160300	350149970	5300	5300	5300	5300	0
180	20240423	160200	350149970	5300	5300	5300	5300	0
181	20240423	160100	350149970	5300	5300	5300	5300	0
182	20240423	160000	350149970	5300	5300	5300	5300	3465
183	20240423	155900	350149970	5300	5300	5300	5300	0
184	20240423	155800	350149970	5300	5300	5300	5300	0
185	20240423	155700	350149970	5300	5300	5300	5300	0
186	20240423	155600	350149970	5300	5300	5300	5300	0
187	20240423	155500	350149970	5300	5300	5300	5300	0
188	20240423	155400	350149970	5300	5300	5300	5300	0
189	20240423	155300	350149970	5300	5300	5300	5300	0
190	20240423	155200	350149970	5300	5300	5300	5300	0
191	20240423	155100	350149970	5300	5300	5300	5300	0
192	20240423	155000	350149970	5300	5300	5300	5300	0
193	20240423	154900	350149970	5300	5300	5300	5300	0
194	20240423	154800	350149970	5300	5300	5300	5300	0
195	20240423	154700	350149970	5300	5300	5300	5300	0
196	20240423	154600	350149970	5300	5300	5300	5300	0
197	20240423	154500	350149970	5300	5300	5300	5300	0
198	20240423	154400	350149970	5300	5300	5300	5300	0
199	20240423	154300	350149970	5300	5300	5300	5300	0
200	20240423	154200	350149970	5300	5300	5300	5300	0
201	20240423	154100	350149970	5300	5300	5300	5300	0
202	20240423	154000	350149970	5300	5300	5300	5300	0
203	20240423	153900	350149970	5300	5300	5300	5300	0
204	20240423	153800	350149970	5300	5300	5300	5300	0
205	20240423	153700	350149970	5300	5300	5300	5300	0
206	20240423	153600	350149970	5300	5300	5300	5300	0
207	20240423	153500	350149970	5300	5300	5300	5300	0
208	20240423	153400	350149970	5300	5300	5300	5300	0
209	20240423	153300	350149970	5300	5300	5300	5300	0
210	20240423	153200	350149970	5300	5300	5300	5300	0
211	20240423	153100	350149970	5300	5300	5300	5300	0
212	20240423	153000	350149970	5300	5300	5300	5300	6930
213	20240423	152900	331785470	5310	5310	5310	5310	0
214	20240423	152800	331785470	5310	5310	5310	5310	0
215	20240423	152700	331785470	5310	5310	5310	5310	0
216	20240423	152600	331785470	5310	5310	5310	5310	0
217	20240423	152500	331785470	5310	5310	5310	5310	0
218	20240423	152400	331785470	5310	5310	5310	5310	0
219	20240423	152300	331785470	5310	5310	5310	5310	0
220	20240423	152200	331785470	5310	5310	5310	5310	0
221	20240423	152100	331785470	5310	5310	5310	5310	0
222	20240423	152000	331785470	5310	5310	5310	5310	0
223	20240423	151900	331785470	5310	5310	5310	5290	102
224	20240423	151800	331244450	5310	5310	5310	5310	65
225	20240423	151700	330899300	5310	5310	5310	5310	125
226	20240423	151600	330235550	5310	5310	5310	5310	122
227	20240423	151500	329587730	5310	5310	5310	5310	107
228	20240423	151400	329019560	5310	5310	5310	5310	106
229	20240423	151300	328456700	5280	5310	5310	5280	2109
230	20240423	151200	317307040	5310	5310	5310	5310	105
231	20240423	151100	316749490	5310	5310	5310	5290	449
232	20240423	151000	314371940	5310	5300	5310	5300	143
233	20240423	150900	313612980	5310	5310	5310	5310	113
234	20240423	150800	313012950	5310	5310	5310	5310	85
235	20240423	150700	312561600	5310	5310	5310	5310	156
236	20240423	150600	311733240	5310	5310	5310	5290	117
237	20240423	150500	311112250	5310	5300	5310	5300	115
238	20240423	150400	310502580	5300	5300	5300	5290	598
239	20240423	150300	307338180	5300	5310	5310	5300	142
240	20240423	150200	306584440	5310	5320	5320	5310	103
241	20240423	150100	306036520	5320	5320	5320	5320	110
242	20240423	150000	305451320	5320	5310	5320	5310	83
243	20240423	145900	305010190	5310	5310	5310	5310	113
244	20240423	145800	304410160	5310	5310	5310	5310	113
245	20240423	145700	303810130	5310	5310	5310	5300	225
246	20240423	145600	302616540	5310	5320	5320	5310	123
247	20240423	145500	301962680	5310	5310	5320	5300	790
248	20240423	145400	297772420	5310	5320	5320	5310	113
249	20240423	145300	297171670	5320	5320	5320	5320	171
250	20240423	145200	296261950	5320	5320	5320	5320	97
251	20240423	145100	295745910	5320	5320	5320	5310	103
252	20240423	145000	295197970	5320	5310	5320	5310	92
253	20240423	144900	294708710	5310	5310	5320	5310	100
254	20240423	144800	294177540	5310	5310	5310	5310	499
255	20240423	144700	291527850	5320	5320	5320	5310	372
256	20240423	144600	289551530	5320	5310	5320	5290	1023
257	20240423	144500	284117500	5310	5310	5310	5310	97
258	20240423	144400	283602430	5310	5300	5310	5300	111
259	20240423	144300	283013180	5300	5300	5300	5300	199
260	20240423	144200	281958480	5300	5300	5300	5280	134
261	20240423	144100	281248640	5300	5300	5300	5280	197
262	20240423	144000	280206540	5300	5300	5300	5300	106
263	20240423	143900	279644740	5300	5300	5300	5280	94
264	20240423	143800	279146940	5300	5300	5300	5300	73
265	20240423	143700	278760040	5290	5290	5290	5290	74
266	20240423	143600	278368580	5290	5280	5290	5280	478
267	20240423	143500	275844170	5290	5290	5290	5290	73
268	20240423	143400	275458000	5290	5290	5290	5290	17
269	20240423	143300	275368070	5290	5290	5290	5290	0
270	20240423	143200	275368070	5290	5290	5290	5290	82
271	20240423	143100	274934290	5290	5290	5290	5290	0
272	20240423	143000	274934290	5290	5290	5290	5290	5
273	20240423	142900	274907840	5290	5290	5290	5290	8
274	20240423	142800	274865520	5290	5290	5290	5290	57
275	20240423	142700	274563990	5290	5290	5290	5290	12
276	20240423	142600	274500510	5290	5290	5290	5290	5
277	20240423	142500	274474060	5290	5290	5290	5290	7
278	20240423	142400	274437030	5290	5290	5290	5290	0
279	20240423	142300	274437030	5290	5290	5290	5290	0
280	20240423	142200	274437030	5290	5290	5290	5290	0
281	20240423	142100	274437030	5290	5290	5290	5290	1
282	20240423	142000	274431740	5290	5290	5290	5290	0
283	20240423	141900	274431740	5290	5290	5290	5290	20
284	20240423	141800	274325940	5290	5290	5290	5290	0
285	20240423	141700	274325940	5290	5290	5290	5290	82
286	20240423	141600	273892160	5300	5300	5300	5300	0
287	20240423	141500	273892160	5300	5300	5300	5300	0
288	20240423	141400	273892160	5300	5300	5300	5300	827
289	20240423	141300	269509060	5300	5300	5300	5300	501
290	20240423	141200	266853760	5280	5280	5280	5280	700
291	20240423	141100	263157760	5300	5300	5300	5300	0
292	20240423	141000	263157760	5300	5300	5300	5300	5
293	20240423	140900	263131260	5290	5290	5290	5290	0
294	20240423	140800	263131260	5290	5290	5290	5290	40
295	20240423	140700	262919660	5300	5300	5300	5300	0
296	20240423	140600	262919660	5300	5300	5300	5300	0
297	20240423	140500	262919660	5300	5300	5300	5300	0
298	20240423	140400	262919660	5300	5300	5300	5300	0
299	20240423	140300	262919660	5300	5300	5300	5300	0
300	20240423	140200	262919660	5300	5300	5300	5300	1
301	20240423	140100	262914360	5290	5290	5290	5290	243
302	20240423	140000	261628890	5300	5300	5300	5300	0
303	20240423	135900	261628890	5300	5300	5300	5300	84
304	20240423	135800	261183690	5300	5300	5300	5300	0
305	20240423	135700	261183690	5300	5300	5300	5300	0
306	20240423	135600	261183690	5300	5300	5300	5300	20
307	20240423	135500	261077690	5300	5300	5300	5300	0
308	20240423	135400	261077690	5300	5300	5300	5300	0
309	20240423	135300	261077690	5300	5300	5300	5300	0
310	20240423	135200	261077690	5300	5300	5300	5300	0
311	20240423	135100	261077690	5300	5300	5300	5300	1
312	20240423	135000	261072390	5290	5280	5290	5280	550
313	20240423	134900	258167890	5300	5300	5300	5300	0
314	20240423	134800	258167890	5300	5300	5300	5300	0
315	20240423	134700	258167890	5300	5300	5300	5300	0
316	20240423	134600	258167890	5300	5300	5300	5300	0
317	20240423	134500	258167890	5300	5290	5300	5290	310
318	20240423	134400	256527870	5290	5290	5290	5290	1
319	20240423	134300	256522580	5290	5290	5290	5290	0
320	20240423	134200	256522580	5290	5290	5290	5290	0
321	20240423	134100	256522580	5290	5290	5290	5290	1
322	20240423	134000	256517290	5280	5280	5280	5280	299
323	20240423	133900	254938570	5290	5290	5290	5290	0
324	20240423	133800	254938570	5290	5290	5290	5290	0
325	20240423	133700	254938570	5290	5290	5290	5290	1
326	20240423	133600	254933280	5280	5280	5280	5280	493
327	20240423	133500	252330240	5290	5290	5290	5290	1
328	20240423	133400	252324950	5290	5290	5290	5290	6
329	20240423	133300	252293210	5290	5290	5290	5290	24
330	20240423	133200	252166250	5300	5300	5300	5300	1
331	20240423	133100	252160950	5290	5290	5290	5290	34
332	20240423	133000	251981090	5290	5290	5290	5290	1564
333	20240423	132900	243707530	5290	5290	5290	5290	0
334	20240423	132800	243707530	5290	5290	5290	5290	2
335	20240423	132700	243696950	5280	5280	5280	5280	380
336	20240423	132600	241690550	5290	5290	5290	5290	0
337	20240423	132500	241690550	5290	5290	5290	5290	0
338	20240423	132400	241690550	5290	5290	5290	5290	0
339	20240423	132300	241690550	5290	5280	5290	5280	284
340	20240423	132200	240188690	5280	5280	5280	5280	0
341	20240423	132100	240188690	5280	5280	5280	5280	134
342	20240423	132000	239481170	5290	5290	5290	5290	0
343	20240423	131900	239481170	5290	5290	5290	5290	0
344	20240423	131800	239481170	5290	5290	5290	5290	3
345	20240423	131700	239465300	5280	5290	5290	5280	21
346	20240423	131600	239354260	5290	5300	5300	5290	580
347	20240423	131500	236285860	5290	5290	5290	5290	20
348	20240423	131400	236180060	5300	5300	5300	5300	0
349	20240423	131300	236180060	5300	5300	5300	5300	0
350	20240423	131200	236180060	5300	5300	5300	5300	0
351	20240423	131100	236180060	5300	5300	5300	5300	0
352	20240423	131000	236180060	5300	5300	5300	5300	18
353	20240423	130900	236084660	5290	5290	5290	5290	0
354	20240423	130800	236084660	5290	5290	5290	5290	2891
355	20240423	130700	220791270	5290	5290	5290	5290	40
356	20240423	130600	220579670	5300	5290	5300	5290	60
357	20240423	130500	220261770	5300	5300	5300	5300	1
358	20240423	130400	220256470	5300	5300	5300	5290	8
359	20240423	130300	220214130	5290	5290	5290	5290	0
360	20240423	130200	220214130	5290	5290	5290	5290	15
361	20240423	130100	220134780	5290	5290	5290	5290	0
362	20240423	130000	220134780	5290	5290	5290	5290	0
363	20240423	125900	220134780	5290	5290	5290	5290	11
364	20240423	125800	220076590	5290	5290	5290	5290	0
365	20240423	125700	220076590	5290	5290	5290	5290	80
366	20240423	125600	219653390	5290	5290	5290	5290	0
367	20240423	125500	219653390	5290	5290	5290	5290	0
368	20240423	125400	219653390	5290	5290	5290	5290	15
369	20240423	125300	219574040	5290	5290	5290	5290	0
370	20240423	125200	219574040	5290	5290	5290	5290	5
371	20240423	125100	219547590	5300	5300	5300	5300	82
372	20240423	125000	219112990	5300	5290	5300	5290	82
373	20240423	124900	218678400	5290	5290	5290	5290	9
374	20240423	124800	218630790	5280	5280	5280	5280	10
375	20240423	124700	218577990	5290	5290	5290	5290	0
376	20240423	124600	218577990	5290	5290	5290	5290	0
377	20240423	124500	218577990	5290	5290	5290	5290	19
378	20240423	124400	218477480	5290	5290	5290	5290	0
379	20240423	124300	218477480	5290	5290	5290	5290	157
380	20240423	124200	217646950	5300	5300	5300	5300	0
381	20240423	124100	217646950	5300	5300	5300	5300	4
382	20240423	124000	217625750	5300	5300	5300	5300	0
383	20240423	123900	217625750	5300	5300	5300	5300	0
384	20240423	123800	217625750	5300	5300	5300	5300	0
385	20240423	123700	217625750	5300	5300	5300	5300	0
386	20240423	123600	217625750	5300	5300	5300	5300	0
387	20240423	123500	217625750	5300	5300	5300	5300	0
388	20240423	123400	217625750	5300	5300	5300	5300	0
389	20240423	123300	217625750	5300	5300	5300	5300	4
390	20240423	123200	217604550	5300	5300	5300	5300	1
391	20240423	123100	217599250	5280	5290	5290	5280	5
392	20240423	123000	217572810	5290	5290	5290	5290	0
393	20240423	122900	217572810	5290	5290	5290	5290	4
394	20240423	122800	217551650	5290	5290	5290	5290	0
395	20240423	122700	217551650	5290	5290	5290	5290	1
396	20240423	122600	217546360	5290	5290	5290	5290	0
397	20240423	122500	217546360	5290	5290	5290	5290	0
398	20240423	122400	217546360	5290	5290	5290	5290	26
399	20240423	122300	217408820	5300	5300	5300	5300	0
400	20240423	122200	217408820	5300	5300	5300	5300	0
401	20240423	122100	217408820	5300	5300	5300	5300	0
402	20240423	122000	217408820	5300	5300	5300	5300	1
403	20240423	121900	217403520	5290	5290	5290	5290	50
404	20240423	121800	217139020	5290	5290	5290	5290	203
405	20240423	121700	216065150	5290	5290	5290	5290	0
406	20240423	121600	216065150	5290	5290	5290	5290	0
407	20240423	121500	216065150	5290	5290	5290	5290	60
408	20240423	121400	215747750	5310	5310	5310	5310	86
409	20240423	121300	215291090	5300	5300	5310	5300	11
410	20240423	121200	215232780	5290	5290	5290	5290	0
411	20240423	121100	215232780	5290	5290	5290	5290	0
412	20240423	121000	215232780	5290	5290	5290	5290	0
413	20240423	120900	215232780	5290	5290	5290	5290	354
414	20240423	120800	213360120	5280	5280	5280	5280	100
415	20240423	120700	212832120	5290	5290	5290	5290	0
416	20240423	120600	212832120	5290	5290	5290	5290	0
417	20240423	120500	212832120	5290	5290	5290	5290	1
418	20240423	120400	212826830	5270	5270	5270	5270	0
419	20240423	120300	212826830	5270	5270	5270	5270	0
420	20240423	120200	212826830	5270	5270	5270	5270	0
421	20240423	120100	212826830	5270	5270	5270	5270	0
422	20240423	120000	212826830	5270	5280	5280	5270	1000
423	20240423	115900	207556800	5280	5280	5280	5280	0
424	20240423	115800	207556800	5280	5280	5280	5280	1
425	20240423	115700	207551520	5280	5290	5290	5280	305
426	20240423	115600	205941070	5290	5290	5290	5290	44
427	20240423	115500	205708310	5290	5290	5290	5290	0
428	20240423	115400	205708310	5290	5290	5290	5290	0
429	20240423	115300	205708310	5290	5290	5290	5290	0
430	20240423	115200	205708310	5290	5290	5290	5290	4168
431	20240423	115100	183659590	5310	5310	5310	5310	0
432	20240423	115000	183659590	5310	5310	5310	5310	0
433	20240423	114900	183659590	5310	5310	5310	5310	1
434	20240423	114800	183654280	5300	5300	5310	5300	13
435	20240423	114700	183585370	5310	5310	5310	5310	0
436	20240423	114600	183585370	5310	5310	5310	5310	0
437	20240423	114500	183585370	5310	5310	5310	5310	0
438	20240423	114400	183585370	5310	5310	5310	5310	1
439	20240423	114300	183580060	5300	5300	5300	5300	100
440	20240423	114200	183050060	5300	5300	5300	5300	0
441	20240423	114100	183050060	5300	5300	5300	5300	0
442	20240423	114000	183050060	5300	5300	5300	5300	73
443	20240423	113900	182663160	5300	5300	5300	5300	75
444	20240423	113800	182265660	5290	5290	5290	5290	0
445	20240423	113700	182265660	5290	5290	5290	5290	0
446	20240423	113600	182265660	5290	5290	5290	5290	5
447	20240423	113500	182239210	5300	5300	5300	5300	0
448	20240423	113400	182239210	5300	5300	5300	5300	0
449	20240423	113300	182239210	5300	5300	5300	5300	0
450	20240423	113200	182239210	5300	5300	5300	5300	69
451	20240423	113100	181873510	5300	5300	5300	5300	0
452	20240423	113000	181873510	5300	5300	5300	5300	1
453	20240423	112900	181868210	5290	5290	5290	5290	18
454	20240423	112800	181772990	5290	5290	5290	5290	3
455	20240423	112700	181757120	5290	5290	5290	5290	0
456	20240423	112600	181757120	5290	5290	5290	5290	5
457	20240423	112500	181730670	5290	5290	5290	5290	331
458	20240423	112400	179979680	5290	5290	5290	5290	1
459	20240423	112300	179974390	5280	5280	5280	5280	0
460	20240423	112200	179974390	5280	5280	5280	5280	0
461	20240423	112100	179974390	5280	5290	5290	5280	401
462	20240423	112000	177857100	5290	5290	5290	5290	0
463	20240423	111900	177857100	5290	5290	5290	5290	0
464	20240423	111800	177857100	5290	5290	5290	5290	0
465	20240423	111700	177857100	5290	5290	5290	5290	0
466	20240423	111600	177857100	5290	5290	5290	5290	961
467	20240423	111500	172773410	5290	5290	5290	5290	247
468	20240423	111400	171466780	5290	5290	5290	5290	459
469	20240423	111300	169038670	5290	5290	5290	5290	0
470	20240423	111200	169038670	5290	5290	5290	5290	4
471	20240423	111100	169017510	5270	5270	5270	5270	37
472	20240423	111000	168822520	5270	5270	5270	5270	13
473	20240423	110900	168754010	5280	5280	5280	5280	10
474	20240423	110800	168701210	5280	5280	5280	5280	0
475	20240423	110700	168701210	5280	5280	5280	5280	100
476	20240423	110600	168173210	5280	5280	5280	5280	11
477	20240423	110500	168115130	5280	5280	5280	5280	217
478	20240423	110400	166969370	5280	5280	5280	5280	10
479	20240423	110300	166916570	5280	5280	5280	5280	5
480	20240423	110200	166890170	5290	5290	5290	5290	56
481	20240423	110100	166593930	5290	5290	5290	5290	0
482	20240423	110000	166593930	5290	5290	5290	5290	1
483	20240423	105900	166588640	5280	5280	5280	5280	5
484	20240423	105800	166562240	5280	5280	5280	5280	5
485	20240423	105700	166535840	5280	5280	5280	5280	1
486	20240423	105600	166530560	5270	5270	5270	5270	924
487	20240423	105500	161661080	5270	5280	5280	5270	678
488	20240423	105400	158087520	5280	5280	5280	5280	0
489	20240423	105300	158087520	5280	5280	5280	5280	5
490	20240423	105200	158061120	5300	5300	5300	5300	0
491	20240423	105100	158061120	5300	5280	5300	5280	4497
492	20240423	105000	134316440	5290	5290	5290	5290	0
493	20240423	104900	134316440	5290	5290	5290	5290	205
494	20240423	104800	133231990	5290	5290	5290	5290	11
495	20240423	104700	133173800	5290	5290	5290	5290	0
496	20240423	104600	133173800	5290	5290	5290	5290	1520
497	20240423	104500	125133000	5310	5310	5310	5310	0
498	20240423	104400	125133000	5310	5310	5310	5310	0
499	20240423	104300	125133000	5310	5310	5310	5290	126
500	20240423	104200	124464640	5320	5320	5320	5320	1
501	20240423	104100	124459320	5300	5300	5300	5300	0
502	20240423	104000	124459320	5300	5310	5320	5300	201
503	20240423	103900	123390960	5310	5310	5310	5310	0
504	20240423	103800	123390960	5310	5310	5310	5310	0
505	20240423	103700	123390960	5310	5310	5310	5310	0
506	20240423	103600	123390960	5310	5310	5310	5310	1
507	20240423	103500	123385650	5300	5300	5300	5300	550
508	20240423	103400	120470650	5300	5300	5300	5300	0
509	20240423	103300	120470650	5300	5300	5300	5300	0
510	20240423	103200	120470650	5300	5300	5300	5300	2
511	20240423	103100	120460050	5290	5290	5290	5290	0
512	20240423	103000	120460050	5290	5290	5290	5290	0
513	20240423	102900	120460050	5290	5290	5290	5290	0
514	20240423	102800	120460050	5290	5290	5290	5290	0
515	20240423	102700	120460050	5290	5290	5290	5290	0
516	20240423	102600	120460050	5290	5290	5290	5290	114
517	20240423	102500	119856990	5290	5300	5300	5290	117
518	20240423	102400	119238050	5290	5290	5290	5290	5
519	20240423	102300	119211600	5290	5290	5290	5290	149
520	20240423	102200	118423390	5290	5290	5290	5290	0
521	20240423	102100	118423390	5290	5290	5290	5290	0
522	20240423	102000	118423390	5290	5300	5300	5290	3407
523	20240423	101900	100400350	5300	5300	5300	5300	0
524	20240423	101800	100400350	5300	5300	5300	5300	0
525	20240423	101700	100400350	5300	5310	5320	5300	202
526	20240423	101600	99329720	5300	5300	5300	5300	520
527	20240423	101500	96573720	5300	5300	5300	5300	0
528	20240423	101400	96573720	5300	5300	5300	5300	2
529	20240423	101300	96563120	5310	5310	5310	5310	500
530	20240423	101200	93908120	5310	5300	5320	5300	341
531	20240423	101100	92100780	5300	5300	5300	5300	7
532	20240423	101000	92063680	5300	5300	5300	5300	2500
533	20240423	100900	78813680	5310	5310	5310	5310	370
534	20240423	100800	76848980	5310	5310	5310	5310	0
535	20240423	100700	76848980	5310	5310	5310	5310	0
536	20240423	100600	76848980	5310	5310	5310	5310	0
537	20240423	100500	76848980	5310	5310	5310	5310	667
538	20240423	100400	73307210	5320	5320	5320	5320	1
539	20240423	100300	73301890	5320	5320	5320	5320	0
540	20240423	100200	73301890	5320	5320	5320	5320	1
541	20240423	100100	73296570	5320	5320	5320	5320	1
542	20240423	100000	73291250	5320	5320	5320	5320	11
543	20240423	095900	73232730	5310	5310	5310	5310	200
544	20240423	095800	72170730	5320	5320	5320	5320	21
545	20240423	095700	72059010	5320	5320	5320	5320	7
546	20240423	095600	72021770	5320	5320	5320	5320	30
547	20240423	095500	71862170	5320	5320	5320	5320	0
548	20240423	095400	71862170	5320	5330	5330	5320	7
549	20240423	095300	71824880	5330	5330	5330	5330	0
550	20240423	095200	71824880	5330	5320	5330	5320	1003
551	20240423	095100	66488910	5300	5320	5320	5300	91
552	20240423	095000	66004910	5320	5320	5320	5300	12
553	20240423	094900	65941250	5320	5310	5320	5300	154
554	20240423	094800	65125000	5320	5320	5320	5320	0
555	20240423	094700	65125000	5320	5320	5320	5320	0
556	20240423	094600	65125000	5320	5320	5320	5320	0
557	20240423	094500	65125000	5320	5320	5320	5320	23
558	20240423	094400	65002640	5320	5320	5330	5320	11
559	20240423	094300	64944030	5320	5320	5320	5320	21
560	20240423	094200	64832310	5300	5330	5330	5300	100
561	20240423	094100	64300810	5310	5330	5330	5310	101
562	20240423	094000	63764330	5320	5320	5320	5320	219
563	20240423	093900	62599250	5320	5320	5320	5320	0
564	20240423	093800	62599250	5320	5320	5320	5320	115
565	20240423	093700	61987450	5320	5320	5320	5320	1
566	20240423	093600	61982130	5310	5320	5320	5310	503
567	20240423	093500	59311170	5320	5320	5320	5320	2
568	20240423	093400	59300530	5320	5310	5320	5310	813
569	20240423	093300	54983370	5320	5320	5320	5320	603
570	20240423	093200	51775410	5330	5330	5330	5330	0
571	20240423	093100	51775410	5330	5320	5330	5320	101
572	20240423	093000	51238080	5320	5320	5320	5320	290
573	20240423	092900	49695280	5330	5320	5330	5320	184
574	20240423	092800	48716370	5320	5320	5320	5320	219
575	20240423	092700	47551290	5320	5320	5320	5320	1
576	20240423	092600	47545970	5320	5320	5320	5320	0
577	20240423	092500	47545970	5320	5320	5320	5320	360
578	20240423	092400	45630770	5310	5310	5310	5310	9
579	20240423	092300	45582980	5320	5320	5320	5320	116
580	20240423	092200	44965860	5330	5330	5330	5330	5
581	20240423	092100	44939210	5330	5330	5330	5330	120
582	20240423	092000	44299610	5330	5330	5330	5330	150
583	20240423	091900	43500110	5330	5320	5330	5320	1196
584	20240423	091800	37136390	5320	5320	5320	5320	2
585	20240423	091700	37125750	5310	5310	5320	5310	121
586	20240423	091600	36483230	5310	5310	5320	5310	734
587	20240423	091500	32585660	5310	5300	5310	5300	1703
588	20240423	091400	23542740	5310	5310	5310	5300	136
589	20240423	091300	22820590	5310	5310	5310	5300	203
590	20240423	091200	21744120	5310	5310	5310	5310	125
591	20240423	091100	21080370	5310	5310	5310	5310	2
592	20240423	091000	21069750	5310	5300	5310	5290	616
593	20240423	090900	17807080	5310	5290	5310	5280	2695
594	20240423	090800	3524030	5290	5290	5290	5290	220
595	20240423	090700	2360230	5290	5290	5290	5290	101
596	20240423	090600	1825940	5290	5290	5290	5290	1
597	20240423	090500	1820650	5300	5300	5300	5300	0
598	20240423	090400	1820650	5300	5300	5300	5300	0
599	20240423	090300	1820650	5300	5300	5300	5300	0
600	20240423	090200	1820650	5300	5300	5300	5300	0
601	20240423	090100	1820650	5300	5300	5300	5300	1
602	20240423	090000	1815350	5290	5300	5300	5290	343