KissMeData/033790/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	191600	53596888	1368	1368	1368	1368	638
3	20240423	191500	53596888	1368	1368	1368	1368	0
4	20240423	191400	53596888	1368	1368	1368	1368	0
5	20240423	191300	53596888	1368	1368	1368	1368	0
6	20240423	191200	53596888	1368	1368	1368	1368	0
7	20240423	191100	53596888	1368	1368	1368	1368	0
8	20240423	191000	53596888	1368	1368	1368	1368	0
9	20240423	190900	53596888	1368	1368	1368	1368	0
10	20240423	190800	53596888	1368	1368	1368	1368	0
11	20240423	190700	53596888	1368	1368	1368	1368	0
12	20240423	190600	53596888	1368	1368	1368	1368	0
13	20240423	190500	53596888	1368	1368	1368	1368	0
14	20240423	190400	53596888	1368	1368	1368	1368	0
15	20240423	190300	53596888	1368	1368	1368	1368	0
16	20240423	190200	53596888	1368	1368	1368	1368	0
17	20240423	190100	53596888	1368	1368	1368	1368	0
18	20240423	190000	53596888	1368	1368	1368	1368	0
19	20240423	185900	53596888	1368	1368	1368	1368	0
20	20240423	185800	53596888	1368	1368	1368	1368	0
21	20240423	185700	53596888	1368	1368	1368	1368	0
22	20240423	185600	53596888	1368	1368	1368	1368	0
23	20240423	185500	53596888	1368	1368	1368	1368	0
24	20240423	185400	53596888	1368	1368	1368	1368	0
25	20240423	185300	53596888	1368	1368	1368	1368	0
26	20240423	185200	53596888	1368	1368	1368	1368	0
27	20240423	185100	53596888	1368	1368	1368	1368	0
28	20240423	185000	53596888	1368	1368	1368	1368	0
29	20240423	184900	53596888	1368	1368	1368	1368	0
30	20240423	184800	53596888	1368	1368	1368	1368	0
31	20240423	184700	53596888	1368	1368	1368	1368	0
32	20240423	184600	53596888	1368	1368	1368	1368	638
33	20240423	184500	53596888	1368	1368	1368	1368	0
34	20240423	184400	53596888	1368	1368	1368	1368	0
35	20240423	184300	53596888	1368	1368	1368	1368	0
36	20240423	184200	53596888	1368	1368	1368	1368	0
37	20240423	184100	53596888	1368	1368	1368	1368	0
38	20240423	184000	53596888	1368	1368	1368	1368	0
39	20240423	183900	53596888	1368	1368	1368	1368	0
40	20240423	183800	53596888	1368	1368	1368	1368	0
41	20240423	183700	53596888	1368	1368	1368	1368	0
42	20240423	183600	53596888	1368	1368	1368	1368	0
43	20240423	183500	53596888	1368	1368	1368	1368	0
44	20240423	183400	53596888	1368	1368	1368	1368	0
45	20240423	183300	53596888	1368	1368	1368	1368	0
46	20240423	183200	53596888	1368	1368	1368	1368	0
47	20240423	183100	53596888	1368	1368	1368	1368	0
48	20240423	183000	53596888	1368	1368	1368	1368	0
49	20240423	182900	53596888	1368	1368	1368	1368	0
50	20240423	182800	53596888	1368	1368	1368	1368	0
51	20240423	182700	53596888	1368	1368	1368	1368	0
52	20240423	182600	53596888	1368	1368	1368	1368	0
53	20240423	182500	53596888	1368	1368	1368	1368	0
54	20240423	182400	53596888	1368	1368	1368	1368	0
55	20240423	182300	53596888	1368	1368	1368	1368	0
56	20240423	182200	53596888	1368	1368	1368	1368	0
57	20240423	182100	53596888	1368	1368	1368	1368	0
58	20240423	182000	53596888	1368	1368	1368	1368	0
59	20240423	181900	53596888	1368	1368	1368	1368	0
60	20240423	181800	53596888	1368	1368	1368	1368	0
61	20240423	181700	53596888	1368	1368	1368	1368	0
62	20240423	181600	53596888	1368	1368	1368	1368	638
63	20240423	181500	53596888	1368	1368	1368	1368	0
64	20240423	181400	53596888	1368	1368	1368	1368	0
65	20240423	181300	53596888	1368	1368	1368	1368	0
66	20240423	181200	53596888	1368	1368	1368	1368	0
67	20240423	181100	53596888	1368	1368	1368	1368	0
68	20240423	181000	53596888	1368	1368	1368	1368	0
69	20240423	180900	53596888	1368	1368	1368	1368	0
70	20240423	180800	53596888	1368	1368	1368	1368	0
71	20240423	180700	53596888	1368	1368	1368	1368	0
72	20240423	180600	53596888	1368	1368	1368	1368	0
73	20240423	180500	53596888	1368	1368	1368	1368	0
74	20240423	180400	53596888	1368	1368	1368	1368	0
75	20240423	180300	53596888	1368	1368	1368	1368	0
76	20240423	180200	53596888	1368	1368	1368	1368	0
77	20240423	180100	53596888	1368	1368	1368	1368	0
78	20240423	180000	53596888	1368	1368	1368	1368	0
79	20240423	175900	53596888	1368	1368	1368	1368	0
80	20240423	175800	53596888	1368	1368	1368	1368	0
81	20240423	175700	53596888	1368	1368	1368	1368	0
82	20240423	175600	53596888	1368	1368	1368	1368	0
83	20240423	175500	53596888	1368	1368	1368	1368	0
84	20240423	175400	53596888	1368	1368	1368	1368	0
85	20240423	175300	53596888	1368	1368	1368	1368	0
86	20240423	175200	53596888	1368	1368	1368	1368	0
87	20240423	175100	53596888	1368	1368	1368	1368	0
88	20240423	175000	53596888	1368	1368	1368	1368	0
89	20240423	174900	53596888	1368	1368	1368	1368	0
90	20240423	174800	53596888	1368	1368	1368	1368	0
91	20240423	174700	53596888	1368	1368	1368	1368	0
92	20240423	174600	53596888	1368	1368	1368	1368	638
93	20240423	174500	53596888	1368	1368	1368	1368	0
94	20240423	174400	53596888	1368	1368	1368	1368	0
95	20240423	174300	53596888	1368	1368	1368	1368	0
96	20240423	174200	53596888	1368	1368	1368	1368	0
97	20240423	174100	53596888	1368	1368	1368	1368	0
98	20240423	174000	53596888	1368	1368	1368	1368	0
99	20240423	173900	53596888	1368	1368	1368	1368	0
100	20240423	173800	53596888	1368	1368	1368	1368	0
101	20240423	173700	53596888	1368	1368	1368	1368	0
102	20240423	173600	53596888	1368	1368	1368	1368	0
103	20240423	173500	53596888	1368	1368	1368	1368	0
104	20240423	173400	53596888	1368	1368	1368	1368	0
105	20240423	173300	53596888	1368	1368	1368	1368	0
106	20240423	173200	53596888	1368	1368	1368	1368	0
107	20240423	173100	53596888	1368	1368	1368	1368	0
108	20240423	173000	53596888	1368	1368	1368	1368	0
109	20240423	172900	53596888	1368	1368	1368	1368	0
110	20240423	172800	53596888	1368	1368	1368	1368	0
111	20240423	172700	53596888	1368	1368	1368	1368	0
112	20240423	172600	53596888	1368	1368	1368	1368	0
113	20240423	172500	53596888	1368	1368	1368	1368	0
114	20240423	172400	53596888	1368	1368	1368	1368	0
115	20240423	172300	53596888	1368	1368	1368	1368	0
116	20240423	172200	53596888	1368	1368	1368	1368	0
117	20240423	172100	53596888	1368	1368	1368	1368	0
118	20240423	172000	53596888	1368	1368	1368	1368	0
119	20240423	171900	53596888	1368	1368	1368	1368	0
120	20240423	171800	53596888	1368	1368	1368	1368	0
121	20240423	171700	53596888	1368	1368	1368	1368	0
122	20240423	171600	53596888	1368	1368	1368	1368	638
123	20240423	171500	53596888	1368	1368	1368	1368	0
124	20240423	171400	53596888	1368	1368	1368	1368	0
125	20240423	171300	53596888	1368	1368	1368	1368	0
126	20240423	171200	53596888	1368	1368	1368	1368	0
127	20240423	171100	53596888	1368	1368	1368	1368	0
128	20240423	171000	53596888	1368	1368	1368	1368	0
129	20240423	170900	53596888	1368	1368	1368	1368	0
130	20240423	170800	53596888	1368	1368	1368	1368	0
131	20240423	170700	53596888	1368	1368	1368	1368	0
132	20240423	170600	53596888	1368	1368	1368	1368	0
133	20240423	170500	53596888	1368	1368	1368	1368	0
134	20240423	170400	53596888	1368	1368	1368	1368	0
135	20240423	170300	53596888	1368	1368	1368	1368	0
136	20240423	170200	53596888	1368	1368	1368	1368	0
137	20240423	170100	53596888	1368	1368	1368	1368	0
138	20240423	170000	53596888	1368	1368	1368	1368	0
139	20240423	165900	53596888	1368	1368	1368	1368	0
140	20240423	165800	53596888	1368	1368	1368	1368	0
141	20240423	165700	53596888	1368	1368	1368	1368	0
142	20240423	165600	53596888	1368	1368	1368	1368	0
143	20240423	165500	53596888	1368	1368	1368	1368	0
144	20240423	165400	53596888	1368	1368	1368	1368	0
145	20240423	165300	53596888	1368	1368	1368	1368	0
146	20240423	165200	53596888	1368	1368	1368	1368	0
147	20240423	165100	53596888	1368	1368	1368	1368	0
148	20240423	165000	53596888	1368	1368	1368	1368	0
149	20240423	164900	53596888	1368	1368	1368	1368	0
150	20240423	164800	53596888	1368	1368	1368	1368	0
151	20240423	164700	53596888	1368	1368	1368	1368	0
152	20240423	164600	53596888	1368	1368	1368	1368	638
153	20240423	164500	53596888	1368	1368	1368	1368	0
154	20240423	164400	53596888	1368	1368	1368	1368	0
155	20240423	164300	53596888	1368	1368	1368	1368	0
156	20240423	164200	53596888	1368	1368	1368	1368	0
157	20240423	164100	53596888	1368	1368	1368	1368	0
158	20240423	164000	53596888	1368	1368	1368	1368	0
159	20240423	163900	53596888	1368	1368	1368	1368	0
160	20240423	163800	53596888	1368	1368	1368	1368	0
161	20240423	163700	53596888	1368	1368	1368	1368	0
162	20240423	163600	53596888	1368	1368	1368	1368	0
163	20240423	163500	53596888	1368	1368	1368	1368	0
164	20240423	163400	53596888	1368	1368	1368	1368	0
165	20240423	163300	53596888	1368	1368	1368	1368	0
166	20240423	163200	53596888	1368	1368	1368	1368	0
167	20240423	163100	53596888	1368	1368	1368	1368	0
168	20240423	163000	53596888	1368	1368	1368	1368	0
169	20240423	162900	53596888	1368	1368	1368	1368	0
170	20240423	162800	53596888	1368	1368	1368	1368	0
171	20240423	162700	53596888	1368	1368	1368	1368	0
172	20240423	162600	53596888	1368	1368	1368	1368	0
173	20240423	162500	53596888	1368	1368	1368	1368	0
174	20240423	162400	53596888	1368	1368	1368	1368	0
175	20240423	162300	53596888	1368	1368	1368	1368	0
176	20240423	162200	53596888	1368	1368	1368	1368	0
177	20240423	162100	53596888	1368	1368	1368	1368	0
178	20240423	162000	53596888	1368	1368	1368	1368	0
179	20240423	161900	53596888	1368	1368	1368	1368	0
180	20240423	161800	53596888	1368	1368	1368	1368	0
181	20240423	161700	53596888	1368	1368	1368	1368	0
182	20240423	161600	53596888	1368	1368	1368	1368	638
183	20240423	161500	53596888	1368	1368	1368	1368	0
184	20240423	161400	53596888	1368	1368	1368	1368	0
185	20240423	161300	53596888	1368	1368	1368	1368	0
186	20240423	161200	53596888	1368	1368	1368	1368	0
187	20240423	161100	53596888	1368	1368	1368	1368	0
188	20240423	161000	53596888	1368	1368	1368	1368	0
189	20240423	160900	53596888	1368	1368	1368	1368	0
190	20240423	160800	53596888	1368	1368	1368	1368	0
191	20240423	160700	53596888	1368	1368	1368	1368	0
192	20240423	160600	53596888	1368	1368	1368	1368	0
193	20240423	160500	53596888	1368	1368	1368	1368	0
194	20240423	160400	53596888	1368	1368	1368	1368	0
195	20240423	160300	53596888	1368	1368	1368	1368	0
196	20240423	160200	53596888	1368	1368	1368	1368	0
197	20240423	160100	53596888	1368	1368	1368	1368	0
198	20240423	160000	53596888	1368	1368	1368	1368	0
199	20240423	155900	53596888	1368	1368	1368	1368	0
200	20240423	155800	53596888	1368	1368	1368	1368	0
201	20240423	155700	53596888	1368	1368	1368	1368	0
202	20240423	155600	53596888	1368	1368	1368	1368	0
203	20240423	155500	53596888	1368	1368	1368	1368	0
204	20240423	155400	53596888	1368	1368	1368	1368	0
205	20240423	155300	53596888	1368	1368	1368	1368	0
206	20240423	155200	53596888	1368	1368	1368	1368	0
207	20240423	155100	53596888	1368	1368	1368	1368	0
208	20240423	155000	53596888	1368	1368	1368	1368	0
209	20240423	154900	53596888	1368	1368	1368	1368	0
210	20240423	154800	53596888	1368	1368	1368	1368	0
211	20240423	154700	53596888	1368	1368	1368	1368	0
212	20240423	154600	53596888	1368	1368	1368	1368	638
213	20240423	154500	53596888	1368	1368	1368	1368	0
214	20240423	154400	53596888	1368	1368	1368	1368	0
215	20240423	154300	53596888	1368	1368	1368	1368	0
216	20240423	154200	53596888	1368	1368	1368	1368	0
217	20240423	154100	53596888	1368	1368	1368	1368	0
218	20240423	154000	53596888	1368	1368	1368	1368	0
219	20240423	153900	53596888	1368	1368	1368	1368	0
220	20240423	153800	53596888	1368	1368	1368	1368	0
221	20240423	153700	53596888	1368	1368	1368	1368	0
222	20240423	153600	53596888	1368	1368	1368	1368	0
223	20240423	153500	53596888	1368	1368	1368	1368	0
224	20240423	153400	53596888	1368	1368	1368	1368	0
225	20240423	153300	53596888	1368	1368	1368	1368	0
226	20240423	153200	53596888	1368	1368	1368	1368	0
227	20240423	153100	53596888	1368	1368	1368	1368	0
228	20240423	153000	53596888	1368	1368	1368	1368	638
229	20240423	152900	52724104	1374	1374	1374	1374	0
230	20240423	152800	52724104	1374	1374	1374	1374	0
231	20240423	152700	52724104	1374	1374	1374	1374	0
232	20240423	152600	52724104	1374	1374	1374	1374	0
233	20240423	152500	52724104	1374	1374	1374	1374	0
234	20240423	152400	52724104	1374	1374	1374	1374	0
235	20240423	152300	52724104	1374	1374	1374	1374	0
236	20240423	152200	52724104	1374	1374	1374	1374	0
237	20240423	152100	52724104	1374	1374	1374	1374	0
238	20240423	152000	52724104	1374	1374	1374	1374	0
239	20240423	151900	52724104	1374	1374	1374	1374	0
240	20240423	151800	52724104	1374	1374	1374	1374	0
241	20240423	151700	52724104	1374	1374	1374	1374	0
242	20240423	151600	52724104	1374	1374	1374	1374	0
243	20240423	151500	52724104	1374	1374	1374	1374	0
244	20240423	151400	52724104	1374	1374	1374	1374	0
245	20240423	151300	52724104	1374	1374	1374	1374	0
246	20240423	151200	52724104	1374	1374	1374	1374	0
247	20240423	151100	52724104	1374	1374	1374	1374	0
248	20240423	151000	52724104	1374	1374	1374	1374	0
249	20240423	150900	52724104	1374	1374	1374	1374	0
250	20240423	150800	52724104	1374	1374	1374	1374	0
251	20240423	150700	52724104	1374	1374	1374	1374	0
252	20240423	150600	52724104	1374	1374	1374	1374	0
253	20240423	150500	52724104	1374	1373	1374	1373	499
254	20240423	150400	52038491	1374	1374	1374	1374	0
255	20240423	150300	52038491	1374	1374	1374	1374	1991
256	20240423	150200	49302857	1374	1374	1374	1374	0
257	20240423	150100	49302857	1374	1373	1374	1373	2020
258	20240423	150000	46527417	1374	1374	1374	1374	0
259	20240423	145900	46527417	1374	1374	1374	1374	0
260	20240423	145800	46527417	1374	1374	1374	1374	0
261	20240423	145700	46527417	1374	1374	1374	1374	0
262	20240423	145600	46527417	1374	1374	1374	1374	0
263	20240423	145500	46527417	1374	1374	1374	1374	0
264	20240423	145400	46527417	1374	1374	1374	1374	0
265	20240423	145300	46527417	1374	1374	1374	1374	0
266	20240423	145200	46527417	1374	1374	1374	1374	0
267	20240423	145100	46527417	1374	1374	1374	1374	0
268	20240423	145000	46527417	1374	1374	1374	1374	2000
269	20240423	144900	43779417	1379	1379	1379	1379	0
270	20240423	144800	43779417	1379	1379	1379	1379	1
271	20240423	144700	43778038	1370	1370	1370	1370	0
272	20240423	144600	43778038	1370	1370	1370	1370	3081
273	20240423	144500	39557068	1370	1370	1370	1370	0
274	20240423	144400	39557068	1370	1370	1370	1370	0
275	20240423	144300	39557068	1370	1370	1370	1370	0
276	20240423	144200	39557068	1370	1378	1378	1370	2921
277	20240423	144100	35539297	1374	1374	1374	1374	37
278	20240423	144000	35488459	1374	1374	1374	1374	0
279	20240423	143900	35488459	1374	1374	1374	1374	0
280	20240423	143800	35488459	1374	1374	1374	1374	0
281	20240423	143700	35488459	1374	1374	1374	1374	0
282	20240423	143600	35488459	1374	1374	1374	1374	0
283	20240423	143500	35488459	1374	1374	1374	1374	0
284	20240423	143400	35488459	1374	1374	1374	1374	0
285	20240423	143300	35488459	1374	1374	1374	1374	0
286	20240423	143200	35488459	1374	1379	1380	1374	2001
287	20240423	143100	32727095	1380	1380	1380	1380	0
288	20240423	143000	32727095	1380	1380	1380	1380	0
289	20240423	142900	32727095	1380	1380	1380	1380	0
290	20240423	142800	32727095	1380	1380	1380	1380	0
291	20240423	142700	32727095	1380	1380	1380	1380	0
292	20240423	142600	32727095	1380	1380	1380	1380	0
293	20240423	142500	32727095	1380	1380	1380	1380	0
294	20240423	142400	32727095	1380	1380	1380	1380	0
295	20240423	142300	32727095	1380	1380	1380	1380	0
296	20240423	142200	32727095	1380	1380	1380	1380	0
297	20240423	142100	32727095	1380	1380	1380	1380	0
298	20240423	142000	32727095	1380	1380	1380	1380	0
299	20240423	141900	32727095	1380	1380	1380	1380	0
300	20240423	141800	32727095	1380	1380	1380	1380	0
301	20240423	141700	32727095	1380	1380	1380	1380	0
302	20240423	141600	32727095	1380	1380	1380	1380	0
303	20240423	141500	32727095	1380	1380	1380	1380	0
304	20240423	141400	32727095	1380	1380	1380	1380	0
305	20240423	141300	32727095	1380	1380	1380	1380	0
306	20240423	141200	32727095	1380	1380	1380	1380	0
307	20240423	141100	32727095	1380	1380	1380	1380	0
308	20240423	141000	32727095	1380	1380	1380	1380	0
309	20240423	140900	32727095	1380	1380	1380	1380	0
310	20240423	140800	32727095	1380	1380	1380	1380	0
311	20240423	140700	32727095	1380	1380	1380	1380	0
312	20240423	140600	32727095	1380	1380	1380	1380	0
313	20240423	140500	32727095	1380	1379	1380	1379	250
314	20240423	140400	32382145	1379	1379	1379	1379	0
315	20240423	140300	32382145	1379	1379	1379	1379	0
316	20240423	140200	32382145	1379	1379	1379	1379	0
317	20240423	140100	32382145	1379	1379	1379	1379	0
318	20240423	140000	32382145	1379	1379	1379	1379	0
319	20240423	135900	32382145	1379	1379	1379	1379	0
320	20240423	135800	32382145	1379	1379	1379	1379	0
321	20240423	135700	32382145	1379	1379	1379	1379	0
322	20240423	135600	32382145	1379	1379	1379	1379	0
323	20240423	135500	32382145	1379	1379	1379	1379	0
324	20240423	135400	32382145	1379	1379	1379	1379	0
325	20240423	135300	32382145	1379	1379	1379	1379	0
326	20240423	135200	32382145	1379	1379	1379	1379	0
327	20240423	135100	32382145	1379	1379	1379	1379	0
328	20240423	135000	32382145	1379	1379	1379	1379	0
329	20240423	134900	32382145	1379	1379	1379	1379	0
330	20240423	134800	32382145	1379	1379	1379	1379	0
331	20240423	134700	32382145	1379	1379	1379	1379	0
332	20240423	134600	32382145	1379	1378	1379	1378	5
333	20240423	134500	32375251	1379	1379	1379	1379	0
334	20240423	134400	32375251	1379	1379	1379	1379	0
335	20240423	134300	32375251	1379	1379	1379	1379	0
336	20240423	134200	32375251	1379	1379	1379	1379	0
337	20240423	134100	32375251	1379	1379	1379	1379	1
338	20240423	134000	32373872	1380	1380	1380	1380	0
339	20240423	133900	32373872	1380	1380	1380	1380	0
340	20240423	133800	32373872	1380	1380	1380	1380	0
341	20240423	133700	32373872	1380	1380	1380	1380	0
342	20240423	133600	32373872	1380	1380	1380	1380	0
343	20240423	133500	32373872	1380	1380	1380	1380	0
344	20240423	133400	32373872	1380	1380	1380	1380	0
345	20240423	133300	32373872	1380	1380	1380	1380	0
346	20240423	133200	32373872	1380	1380	1380	1380	0
347	20240423	133100	32373872	1380	1380	1380	1380	0
348	20240423	133000	32373872	1380	1380	1380	1380	0
349	20240423	132900	32373872	1380	1380	1380	1380	0
350	20240423	132800	32373872	1380	1380	1380	1380	0
351	20240423	132700	32373872	1380	1380	1380	1380	0
352	20240423	132600	32373872	1380	1380	1380	1380	0
353	20240423	132500	32373872	1380	1380	1380	1380	17
354	20240423	132400	32350412	1380	1380	1380	1380	0
355	20240423	132300	32350412	1380	1380	1380	1380	0
356	20240423	132200	32350412	1380	1380	1380	1380	0
357	20240423	132100	32350412	1380	1380	1380	1380	0
358	20240423	132000	32350412	1380	1380	1380	1380	0
359	20240423	131900	32350412	1380	1380	1380	1380	0
360	20240423	131800	32350412	1380	1380	1380	1380	0
361	20240423	131700	32350412	1380	1379	1380	1379	283
362	20240423	131600	31959882	1380	1380	1380	1380	0
363	20240423	131500	31959882	1380	1380	1380	1380	0
364	20240423	131400	31959882	1380	1380	1380	1380	0
365	20240423	131300	31959882	1380	1380	1380	1380	0
366	20240423	131200	31959882	1380	1380	1380	1380	0
367	20240423	131100	31959882	1380	1380	1380	1380	0
368	20240423	131000	31959882	1380	1380	1380	1380	0
369	20240423	130900	31959882	1380	1380	1380	1380	0
370	20240423	130800	31959882	1380	1380	1380	1380	0
371	20240423	130700	31959882	1380	1380	1380	1380	0
372	20240423	130600	31959882	1380	1380	1380	1380	0
373	20240423	130500	31959882	1380	1380	1380	1380	0
374	20240423	130400	31959882	1380	1380	1380	1380	0
375	20240423	130300	31959882	1380	1380	1380	1380	0
376	20240423	130200	31959882	1380	1380	1380	1380	981
377	20240423	130100	30606102	1380	1380	1380	1380	2000
378	20240423	130000	27846102	1380	1383	1383	1380	20
379	20240423	125900	27818499	1390	1390	1390	1390	0
380	20240423	125800	27818499	1390	1390	1390	1390	0
381	20240423	125700	27818499	1390	1390	1390	1390	0
382	20240423	125600	27818499	1390	1390	1390	1390	0
383	20240423	125500	27818499	1390	1390	1390	1390	0
384	20240423	125400	27818499	1390	1390	1390	1390	0
385	20240423	125300	27818499	1390	1390	1390	1390	0
386	20240423	125200	27818499	1390	1390	1390	1390	0
387	20240423	125100	27818499	1390	1390	1390	1390	0
388	20240423	125000	27818499	1390	1390	1390	1390	0
389	20240423	124900	27818499	1390	1390	1390	1390	0
390	20240423	124800	27818499	1390	1390	1390	1390	0
391	20240423	124700	27818499	1390	1390	1390	1390	0
392	20240423	124600	27818499	1390	1390	1390	1390	0
393	20240423	124500	27818499	1390	1390	1390	1390	0
394	20240423	124400	27818499	1390	1390	1390	1390	0
395	20240423	124300	27818499	1390	1390	1390	1390	0
396	20240423	124200	27818499	1390	1390	1390	1390	0
397	20240423	124100	27818499	1390	1390	1390	1390	0
398	20240423	124000	27818499	1390	1390	1390	1390	0
399	20240423	123900	27818499	1390	1390	1390	1390	0
400	20240423	123800	27818499	1390	1390	1390	1390	0
401	20240423	123700	27818499	1390	1390	1390	1390	0
402	20240423	123600	27818499	1390	1390	1390	1390	0
403	20240423	123500	27818499	1390	1390	1390	1390	0
404	20240423	123400	27818499	1390	1390	1390	1390	0
405	20240423	123300	27818499	1390	1390	1390	1390	0
406	20240423	123200	27818499	1390	1390	1390	1390	0
407	20240423	123100	27818499	1390	1390	1390	1390	0
408	20240423	123000	27818499	1390	1390	1390	1390	0
409	20240423	122900	27818499	1390	1390	1390	1390	0
410	20240423	122800	27818499	1390	1390	1390	1390	0
411	20240423	122700	27818499	1390	1390	1390	1390	0
412	20240423	122600	27818499	1390	1390	1390	1390	0
413	20240423	122500	27818499	1390	1390	1390	1390	0
414	20240423	122400	27818499	1390	1390	1390	1390	0
415	20240423	122300	27818499	1390	1390	1390	1390	0
416	20240423	122200	27818499	1390	1390	1390	1390	0
417	20240423	122100	27818499	1390	1390	1390	1390	0
418	20240423	122000	27818499	1390	1390	1390	1390	0
419	20240423	121900	27818499	1390	1390	1390	1390	2000
420	20240423	121800	25038499	1390	1390	1390	1390	0
421	20240423	121700	25038499	1390	1390	1390	1390	0
422	20240423	121600	25038499	1390	1390	1390	1390	0
423	20240423	121500	25038499	1390	1390	1390	1390	0
424	20240423	121400	25038499	1390	1389	1390	1389	2000
425	20240423	121300	22258866	1390	1390	1390	1390	0
426	20240423	121200	22258866	1390	1390	1390	1390	0
427	20240423	121100	22258866	1390	1390	1390	1390	0
428	20240423	121000	22258866	1390	1390	1390	1390	0
429	20240423	120900	22258866	1390	1390	1390	1390	0
430	20240423	120800	22258866	1390	1390	1390	1390	0
431	20240423	120700	22258866	1390	1390	1390	1390	0
432	20240423	120600	22258866	1390	1390	1390	1390	0
433	20240423	120500	22258866	1390	1390	1390	1390	0
434	20240423	120400	22258866	1390	1390	1390	1390	0
435	20240423	120300	22258866	1390	1390	1390	1390	0
436	20240423	120200	22258866	1390	1390	1390	1390	0
437	20240423	120100	22258866	1390	1390	1390	1390	0
438	20240423	120000	22258866	1390	1389	1390	1389	1000
439	20240423	115900	20869016	1389	1389	1389	1389	0
440	20240423	115800	20869016	1389	1389	1389	1389	0
441	20240423	115700	20869016	1389	1389	1389	1389	3
442	20240423	115600	20864849	1390	1390	1390	1390	0
443	20240423	115500	20864849	1390	1390	1390	1390	0
444	20240423	115400	20864849	1390	1390	1390	1390	0
445	20240423	115300	20864849	1390	1390	1390	1390	0
446	20240423	115200	20864849	1390	1390	1390	1390	0
447	20240423	115100	20864849	1390	1390	1390	1390	0
448	20240423	115000	20864849	1390	1390	1390	1390	0
449	20240423	114900	20864849	1390	1390	1390	1390	0
450	20240423	114800	20864849	1390	1390	1390	1390	0
451	20240423	114700	20864849	1390	1390	1390	1390	0
452	20240423	114600	20864849	1390	1390	1390	1390	0
453	20240423	114500	20864849	1390	1390	1390	1390	0
454	20240423	114400	20864849	1390	1390	1390	1390	0
455	20240423	114300	20864849	1390	1390	1390	1390	0
456	20240423	114200	20864849	1390	1390	1390	1390	0
457	20240423	114100	20864849	1390	1390	1390	1390	0
458	20240423	114000	20864849	1390	1390	1390	1390	0
459	20240423	113900	20864849	1390	1387	1390	1387	3000
460	20240423	113800	16696979	1390	1390	1390	1390	0
461	20240423	113700	16696979	1390	1390	1390	1390	0
462	20240423	113600	16696979	1390	1390	1390	1390	0
463	20240423	113500	16696979	1390	1390	1390	1390	0
464	20240423	113400	16696979	1390	1390	1390	1390	0
465	20240423	113300	16696979	1390	1390	1390	1390	0
466	20240423	113200	16696979	1390	1390	1390	1390	0
467	20240423	113100	16696979	1390	1390	1390	1390	0
468	20240423	113000	16696979	1390	1383	1390	1383	2000
469	20240423	112900	13917830	1374	1374	1374	1374	0
470	20240423	112800	13917830	1374	1374	1374	1374	0
471	20240423	112700	13917830	1374	1374	1374	1374	165
472	20240423	112600	13691120	1384	1384	1384	1384	0
473	20240423	112500	13691120	1384	1384	1384	1384	0
474	20240423	112400	13691120	1384	1384	1384	1384	0
475	20240423	112300	13691120	1384	1384	1384	1384	14
476	20240423	112200	13671744	1384	1384	1384	1384	0
477	20240423	112100	13671744	1384	1384	1384	1384	0
478	20240423	112000	13671744	1384	1384	1384	1384	0
479	20240423	111900	13671744	1384	1384	1384	1384	0
480	20240423	111800	13671744	1384	1384	1384	1384	0
481	20240423	111700	13671744	1384	1384	1384	1384	0
482	20240423	111600	13671744	1384	1384	1384	1384	1
483	20240423	111500	13670360	1374	1374	1374	1374	0
484	20240423	111400	13670360	1374	1374	1374	1374	0
485	20240423	111300	13670360	1374	1374	1374	1374	0
486	20240423	111200	13670360	1374	1374	1374	1374	0
487	20240423	111100	13670360	1374	1374	1374	1374	0
488	20240423	111000	13670360	1374	1374	1374	1374	185
489	20240423	110900	13416170	1388	1388	1388	1388	0
490	20240423	110800	13416170	1388	1388	1388	1388	0
491	20240423	110700	13416170	1388	1388	1388	1388	0
492	20240423	110600	13416170	1388	1388	1388	1388	0
493	20240423	110500	13416170	1388	1388	1388	1388	0
494	20240423	110400	13416170	1388	1388	1388	1388	0
495	20240423	110300	13416170	1388	1388	1388	1388	0
496	20240423	110200	13416170	1388	1388	1388	1388	0
497	20240423	110100	13416170	1388	1388	1388	1388	0
498	20240423	110000	13416170	1388	1388	1388	1388	0
499	20240423	105900	13416170	1388	1388	1388	1388	0
500	20240423	105800	13416170	1388	1388	1388	1388	0
501	20240423	105700	13416170	1388	1388	1388	1388	0
502	20240423	105600	13416170	1388	1388	1388	1388	0
503	20240423	105500	13416170	1388	1388	1388	1388	0
504	20240423	105400	13416170	1388	1388	1388	1388	0
505	20240423	105300	13416170	1388	1388	1388	1388	0
506	20240423	105200	13416170	1388	1388	1388	1388	0
507	20240423	105100	13416170	1388	1388	1388	1388	0
508	20240423	105000	13416170	1388	1388	1388	1388	0
509	20240423	104900	13416170	1388	1388	1388	1388	0
510	20240423	104800	13416170	1388	1388	1388	1388	0
511	20240423	104700	13416170	1388	1388	1388	1388	0
512	20240423	104600	13416170	1388	1388	1388	1388	10
513	20240423	104500	13402290	1395	1395	1395	1395	0
514	20240423	104400	13402290	1395	1395	1395	1395	0
515	20240423	104300	13402290	1395	1395	1395	1395	0
516	20240423	104200	13402290	1395	1395	1395	1395	0
517	20240423	104100	13402290	1395	1395	1395	1395	0
518	20240423	104000	13402290	1395	1395	1395	1395	0
519	20240423	103900	13402290	1395	1395	1395	1395	0
520	20240423	103800	13402290	1395	1395	1395	1395	0
521	20240423	103700	13402290	1395	1395	1395	1395	0
522	20240423	103600	13402290	1395	1395	1395	1395	0
523	20240423	103500	13402290	1395	1395	1395	1395	0
524	20240423	103400	13402290	1395	1395	1395	1395	0
525	20240423	103300	13402290	1395	1395	1395	1395	0
526	20240423	103200	13402290	1395	1395	1395	1395	0
527	20240423	103100	13402290	1395	1395	1395	1395	0
528	20240423	103000	13402290	1395	1395	1395	1395	0
529	20240423	102900	13402290	1395	1395	1395	1395	0
530	20240423	102800	13402290	1395	1395	1395	1395	0
531	20240423	102700	13402290	1395	1395	1395	1395	0
532	20240423	102600	13402290	1395	1389	1395	1389	200
533	20240423	102500	13124206	1390	1390	1390	1390	0
534	20240423	102400	13124206	1390	1390	1390	1390	0
535	20240423	102300	13124206	1390	1390	1390	1390	0
536	20240423	102200	13124206	1390	1390	1390	1390	0
537	20240423	102100	13124206	1390	1390	1390	1390	0
538	20240423	102000	13124206	1390	1390	1390	1390	0
539	20240423	101900	13124206	1390	1390	1390	1390	0
540	20240423	101800	13124206	1390	1390	1390	1390	0
541	20240423	101700	13124206	1390	1390	1390	1390	0
542	20240423	101600	13124206	1390	1390	1390	1390	0
543	20240423	101500	13124206	1390	1390	1390	1390	0
544	20240423	101400	13124206	1390	1390	1390	1390	0
545	20240423	101300	13124206	1390	1390	1390	1390	0
546	20240423	101200	13124206	1390	1390	1390	1390	0
547	20240423	101100	13124206	1390	1390	1390	1390	0
548	20240423	101000	13124206	1390	1390	1390	1390	0
549	20240423	100900	13124206	1390	1390	1390	1390	0
550	20240423	100800	13124206	1390	1390	1390	1390	0
551	20240423	100700	13124206	1390	1390	1390	1390	0
552	20240423	100600	13124206	1390	1390	1390	1390	0
553	20240423	100500	13124206	1390	1390	1390	1390	0
554	20240423	100400	13124206	1390	1390	1390	1390	0
555	20240423	100300	13124206	1390	1390	1390	1390	0
556	20240423	100200	13124206	1390	1390	1390	1390	0
557	20240423	100100	13124206	1390	1390	1390	1390	0
558	20240423	100000	13124206	1390	1390	1390	1390	0
559	20240423	095900	13124206	1390	1390	1390	1390	0
560	20240423	095800	13124206	1390	1390	1390	1390	1855
561	20240423	095700	10545756	1390	1390	1390	1390	391
562	20240423	095600	10002266	1390	1390	1390	1390	1
563	20240423	095500	10000876	1390	1390	1390	1390	0
564	20240423	095400	10000876	1390	1390	1390	1390	0
565	20240423	095300	10000876	1390	1390	1390	1390	0
566	20240423	095200	10000876	1390	1390	1390	1390	0
567	20240423	095100	10000876	1390	1390	1390	1390	0
568	20240423	095000	10000876	1390	1390	1390	1390	0
569	20240423	094900	10000876	1390	1390	1390	1390	0
570	20240423	094800	10000876	1390	1390	1390	1390	0
571	20240423	094700	10000876	1390	1390	1390	1390	0
572	20240423	094600	10000876	1390	1390	1390	1390	0
573	20240423	094500	10000876	1390	1390	1390	1390	7
574	20240423	094400	9991146	1373	1369	1373	1369	219
575	20240423	094300	9691203	1369	1369	1369	1369	0
576	20240423	094200	9691203	1369	1368	1369	1368	568
577	20240423	094100	8913961	1369	1369	1369	1369	0
578	20240423	094000	8913961	1369	1369	1369	1369	0
579	20240423	093900	8913961	1369	1369	1369	1369	0
580	20240423	093800	8913961	1369	1369	1369	1369	0
581	20240423	093700	8913961	1369	1369	1369	1369	0
582	20240423	093600	8913961	1369	1369	1369	1369	1
583	20240423	093500	8912592	1370	1372	1372	1370	1620
584	20240423	093400	6690232	1372	1372	1372	1372	0
585	20240423	093300	6690232	1372	1372	1372	1372	13
586	20240423	093200	6672396	1373	1373	1373	1373	146
587	20240423	093100	6471938	1374	1374	1374	1374	0
588	20240423	093000	6471938	1374	1374	1374	1374	0
589	20240423	092900	6471938	1374	1374	1374	1374	0
590	20240423	092800	6471938	1374	1374	1374	1374	13
591	20240423	092700	6454076	1374	1374	1374	1374	0
592	20240423	092600	6454076	1374	1374	1374	1374	77
593	20240423	092500	6348278	1373	1373	1373	1373	4
594	20240423	092400	6342786	1372	1372	1372	1372	0
595	20240423	092300	6342786	1372	1372	1374	1372	116
596	20240423	092200	6183628	1373	1373	1373	1373	1
597	20240423	092100	6182255	1373	1373	1373	1373	0
598	20240423	092000	6182255	1373	1374	1374	1373	409
599	20240423	091900	5620388	1374	1374	1374	1374	0
600	20240423	091800	5620388	1374	1374	1374	1374	0
601	20240423	091700	5620388	1374	1374	1374	1374	250
602	20240423	091600	5276888	1395	1395	1395	1395	0
603	20240423	091500	5276888	1395	1395	1395	1395	4
604	20240423	091400	5271308	1378	1378	1378	1378	0
605	20240423	091300	5271308	1378	1378	1378	1378	460
606	20240423	091200	4637428	1372	1376	1376	1372	2310
607	20240423	091100	1462319	1396	1376	1396	1376	197
608	20240423	091000	1189607	1398	1398	1398	1398	0
609	20240423	090900	1189607	1398	1398	1398	1398	0
610	20240423	090800	1189607	1398	1398	1398	1398	0
611	20240423	090700	1189607	1398	1398	1398	1398	106
612	20240423	090600	1041419	1398	1398	1398	1398	0
613	20240423	090500	1041419	1398	1398	1398	1398	0
614	20240423	090400	1041419	1398	1398	1398	1398	0
615	20240423	090300	1041419	1398	1398	1398	1398	0
616	20240423	090200	1041419	1398	1398	1398	1398	0
617	20240423	090100	1041419	1398	1398	1398	1398	2
618	20240423	090000	1038623	1398	1386	1399	1375	749