KissMeData/038290/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	192200	528618710	19930	19930	19930	19930	917
3	20240423	192100	528618710	19930	19930	19930	19930	0
4	20240423	192000	528618710	19930	19930	19930	19930	0
5	20240423	191900	528618710	19930	19930	19930	19930	0
6	20240423	191800	528618710	19930	19930	19930	19930	0
7	20240423	191700	528618710	19930	19930	19930	19930	0
8	20240423	191600	528618710	19930	19930	19930	19930	0
9	20240423	191500	528618710	19930	19930	19930	19930	0
10	20240423	191400	528618710	19930	19930	19930	19930	0
11	20240423	191300	528618710	19930	19930	19930	19930	0
12	20240423	191200	528618710	19930	19930	19930	19930	0
13	20240423	191100	528618710	19930	19930	19930	19930	0
14	20240423	191000	528618710	19930	19930	19930	19930	0
15	20240423	190900	528618710	19930	19930	19930	19930	0
16	20240423	190800	528618710	19930	19930	19930	19930	0
17	20240423	190700	528618710	19930	19930	19930	19930	0
18	20240423	190600	528618710	19930	19930	19930	19930	0
19	20240423	190500	528618710	19930	19930	19930	19930	0
20	20240423	190400	528618710	19930	19930	19930	19930	0
21	20240423	190300	528618710	19930	19930	19930	19930	0
22	20240423	190200	528618710	19930	19930	19930	19930	0
23	20240423	190100	528618710	19930	19930	19930	19930	0
24	20240423	190000	528618710	19930	19930	19930	19930	0
25	20240423	185900	528618710	19930	19930	19930	19930	0
26	20240423	185800	528618710	19930	19930	19930	19930	0
27	20240423	185700	528618710	19930	19930	19930	19930	0
28	20240423	185600	528618710	19930	19930	19930	19930	0
29	20240423	185500	528618710	19930	19930	19930	19930	0
30	20240423	185400	528618710	19930	19930	19930	19930	0
31	20240423	185300	528618710	19930	19930	19930	19930	0
32	20240423	185200	528618710	19930	19930	19930	19930	917
33	20240423	185100	528618710	19930	19930	19930	19930	0
34	20240423	185000	528618710	19930	19930	19930	19930	0
35	20240423	184900	528618710	19930	19930	19930	19930	0
36	20240423	184800	528618710	19930	19930	19930	19930	0
37	20240423	184700	528618710	19930	19930	19930	19930	0
38	20240423	184600	528618710	19930	19930	19930	19930	0
39	20240423	184500	528618710	19930	19930	19930	19930	0
40	20240423	184400	528618710	19930	19930	19930	19930	0
41	20240423	184300	528618710	19930	19930	19930	19930	0
42	20240423	184200	528618710	19930	19930	19930	19930	0
43	20240423	184100	528618710	19930	19930	19930	19930	0
44	20240423	184000	528618710	19930	19930	19930	19930	0
45	20240423	183900	528618710	19930	19930	19930	19930	0
46	20240423	183800	528618710	19930	19930	19930	19930	0
47	20240423	183700	528618710	19930	19930	19930	19930	0
48	20240423	183600	528618710	19930	19930	19930	19930	0
49	20240423	183500	528618710	19930	19930	19930	19930	0
50	20240423	183400	528618710	19930	19930	19930	19930	0
51	20240423	183300	528618710	19930	19930	19930	19930	0
52	20240423	183200	528618710	19930	19930	19930	19930	0
53	20240423	183100	528618710	19930	19930	19930	19930	0
54	20240423	183000	528618710	19930	19930	19930	19930	0
55	20240423	182900	528618710	19930	19930	19930	19930	0
56	20240423	182800	528618710	19930	19930	19930	19930	0
57	20240423	182700	528618710	19930	19930	19930	19930	0
58	20240423	182600	528618710	19930	19930	19930	19930	0
59	20240423	182500	528618710	19930	19930	19930	19930	0
60	20240423	182400	528618710	19930	19930	19930	19930	0
61	20240423	182300	528618710	19930	19930	19930	19930	0
62	20240423	182200	528618710	19930	19930	19930	19930	917
63	20240423	182100	528618710	19930	19930	19930	19930	0
64	20240423	182000	528618710	19930	19930	19930	19930	0
65	20240423	181900	528618710	19930	19930	19930	19930	0
66	20240423	181800	528618710	19930	19930	19930	19930	0
67	20240423	181700	528618710	19930	19930	19930	19930	0
68	20240423	181600	528618710	19930	19930	19930	19930	0
69	20240423	181500	528618710	19930	19930	19930	19930	0
70	20240423	181400	528618710	19930	19930	19930	19930	0
71	20240423	181300	528618710	19930	19930	19930	19930	0
72	20240423	181200	528618710	19930	19930	19930	19930	0
73	20240423	181100	528618710	19930	19930	19930	19930	0
74	20240423	181000	528618710	19930	19930	19930	19930	0
75	20240423	180900	528618710	19930	19930	19930	19930	0
76	20240423	180800	528618710	19930	19930	19930	19930	0
77	20240423	180700	528618710	19930	19930	19930	19930	0
78	20240423	180600	528618710	19930	19930	19930	19930	0
79	20240423	180500	528618710	19930	19930	19930	19930	0
80	20240423	180400	528618710	19930	19930	19930	19930	0
81	20240423	180300	528618710	19930	19930	19930	19930	0
82	20240423	180200	528618710	19930	19930	19930	19930	0
83	20240423	180100	528618710	19930	19930	19930	19930	0
84	20240423	180000	528618710	19930	19930	19930	19930	0
85	20240423	175900	528618710	19930	19930	19930	19930	0
86	20240423	175800	528618710	19930	19930	19930	19930	0
87	20240423	175700	528618710	19930	19930	19930	19930	0
88	20240423	175600	528618710	19930	19930	19930	19930	0
89	20240423	175500	528618710	19930	19930	19930	19930	0
90	20240423	175400	528618710	19930	19930	19930	19930	0
91	20240423	175300	528618710	19930	19930	19930	19930	0
92	20240423	175200	528618710	19930	19930	19930	19930	917
93	20240423	175100	528618710	19930	19930	19930	19930	0
94	20240423	175000	528618710	19930	19930	19930	19930	0
95	20240423	174900	528618710	19930	19930	19930	19930	0
96	20240423	174800	528618710	19930	19930	19930	19930	0
97	20240423	174700	528618710	19930	19930	19930	19930	0
98	20240423	174600	528618710	19930	19930	19930	19930	0
99	20240423	174500	528618710	19930	19930	19930	19930	0
100	20240423	174400	528618710	19930	19930	19930	19930	0
101	20240423	174300	528618710	19930	19930	19930	19930	0
102	20240423	174200	528618710	19930	19930	19930	19930	0
103	20240423	174100	528618710	19930	19930	19930	19930	0
104	20240423	174000	528618710	19930	19930	19930	19930	0
105	20240423	173900	528618710	19930	19930	19930	19930	0
106	20240423	173800	528618710	19930	19930	19930	19930	0
107	20240423	173700	528618710	19930	19930	19930	19930	0
108	20240423	173600	528618710	19930	19930	19930	19930	0
109	20240423	173500	528618710	19930	19930	19930	19930	0
110	20240423	173400	528618710	19930	19930	19930	19930	0
111	20240423	173300	528618710	19930	19930	19930	19930	0
112	20240423	173200	528618710	19930	19930	19930	19930	0
113	20240423	173100	528618710	19930	19930	19930	19930	0
114	20240423	173000	528618710	19930	19930	19930	19930	0
115	20240423	172900	528618710	19930	19930	19930	19930	0
116	20240423	172800	528618710	19930	19930	19930	19930	0
117	20240423	172700	528618710	19930	19930	19930	19930	0
118	20240423	172600	528618710	19930	19930	19930	19930	0
119	20240423	172500	528618710	19930	19930	19930	19930	0
120	20240423	172400	528618710	19930	19930	19930	19930	0
121	20240423	172300	528618710	19930	19930	19930	19930	0
122	20240423	172200	528618710	19930	19930	19930	19930	917
123	20240423	172100	528618710	19930	19930	19930	19930	0
124	20240423	172000	528618710	19930	19930	19930	19930	0
125	20240423	171900	528618710	19930	19930	19930	19930	0
126	20240423	171800	528618710	19930	19930	19930	19930	0
127	20240423	171700	528618710	19930	19930	19930	19930	0
128	20240423	171600	528618710	19930	19930	19930	19930	0
129	20240423	171500	528618710	19930	19930	19930	19930	0
130	20240423	171400	528618710	19930	19930	19930	19930	0
131	20240423	171300	528618710	19930	19930	19930	19930	0
132	20240423	171200	528618710	19930	19930	19930	19930	0
133	20240423	171100	528618710	19930	19930	19930	19930	0
134	20240423	171000	528618710	19930	19930	19930	19930	0
135	20240423	170900	528618710	19930	19930	19930	19930	0
136	20240423	170800	528618710	19930	19930	19930	19930	0
137	20240423	170700	528618710	19930	19930	19930	19930	0
138	20240423	170600	528618710	19930	19930	19930	19930	0
139	20240423	170500	528618710	19930	19930	19930	19930	0
140	20240423	170400	528618710	19930	19930	19930	19930	0
141	20240423	170300	528618710	19930	19930	19930	19930	0
142	20240423	170200	528618710	19930	19930	19930	19930	0
143	20240423	170100	528618710	19930	19930	19930	19930	0
144	20240423	170000	528618710	19930	19930	19930	19930	0
145	20240423	165900	528618710	19930	19930	19930	19930	0
146	20240423	165800	528618710	19930	19930	19930	19930	0
147	20240423	165700	528618710	19930	19930	19930	19930	0
148	20240423	165600	528618710	19930	19930	19930	19930	0
149	20240423	165500	528618710	19930	19930	19930	19930	0
150	20240423	165400	528618710	19930	19930	19930	19930	0
151	20240423	165300	528618710	19930	19930	19930	19930	0
152	20240423	165200	528618710	19930	19930	19930	19930	917
153	20240423	165100	528618710	19930	19930	19930	19930	0
154	20240423	165000	528618710	19930	19930	19930	19930	0
155	20240423	164900	528618710	19930	19930	19930	19930	0
156	20240423	164800	528618710	19930	19930	19930	19930	0
157	20240423	164700	528618710	19930	19930	19930	19930	0
158	20240423	164600	528618710	19930	19930	19930	19930	0
159	20240423	164500	528618710	19930	19930	19930	19930	0
160	20240423	164400	528618710	19930	19930	19930	19930	0
161	20240423	164300	528618710	19930	19930	19930	19930	0
162	20240423	164200	528618710	19930	19930	19930	19930	0
163	20240423	164100	528618710	19930	19930	19930	19930	0
164	20240423	164000	528618710	19930	19930	19930	19930	0
165	20240423	163900	528618710	19930	19930	19930	19930	0
166	20240423	163800	528618710	19930	19930	19930	19930	0
167	20240423	163700	528618710	19930	19930	19930	19930	0
168	20240423	163600	528618710	19930	19930	19930	19930	0
169	20240423	163500	528618710	19930	19930	19930	19930	0
170	20240423	163400	528618710	19930	19930	19930	19930	0
171	20240423	163300	528618710	19930	19930	19930	19930	0
172	20240423	163200	528618710	19930	19930	19930	19930	0
173	20240423	163100	528618710	19930	19930	19930	19930	0
174	20240423	163000	528618710	19930	19930	19930	19930	0
175	20240423	162900	528618710	19930	19930	19930	19930	0
176	20240423	162800	528618710	19930	19930	19930	19930	0
177	20240423	162700	528618710	19930	19930	19930	19930	0
178	20240423	162600	528618710	19930	19930	19930	19930	0
179	20240423	162500	528618710	19930	19930	19930	19930	0
180	20240423	162400	528618710	19930	19930	19930	19930	0
181	20240423	162300	528618710	19930	19930	19930	19930	0
182	20240423	162200	528618710	19930	19930	19930	19930	917
183	20240423	162100	528618710	19930	19930	19930	19930	0
184	20240423	162000	528618710	19930	19930	19930	19930	0
185	20240423	161900	528618710	19930	19930	19930	19930	0
186	20240423	161800	528618710	19930	19930	19930	19930	0
187	20240423	161700	528618710	19930	19930	19930	19930	0
188	20240423	161600	528618710	19930	19930	19930	19930	0
189	20240423	161500	528618710	19930	19930	19930	19930	0
190	20240423	161400	528618710	19930	19930	19930	19930	0
191	20240423	161300	528618710	19930	19930	19930	19930	0
192	20240423	161200	528618710	19930	19930	19930	19930	0
193	20240423	161100	528618710	19930	19930	19930	19930	0
194	20240423	161000	528618710	19930	19930	19930	19930	0
195	20240423	160900	528618710	19930	19930	19930	19930	0
196	20240423	160800	528618710	19930	19930	19930	19930	0
197	20240423	160700	528618710	19930	19930	19930	19930	0
198	20240423	160600	528618710	19930	19930	19930	19930	0
199	20240423	160500	528618710	19930	19930	19930	19930	0
200	20240423	160400	528618710	19930	19930	19930	19930	0
201	20240423	160300	528618710	19930	19930	19930	19930	0
202	20240423	160200	528618710	19930	19930	19930	19930	0
203	20240423	160100	528618710	19930	19930	19930	19930	0
204	20240423	160000	528618710	19930	19930	19930	19930	0
205	20240423	155900	528618710	19930	19930	19930	19930	0
206	20240423	155800	528618710	19930	19930	19930	19930	0
207	20240423	155700	528618710	19930	19930	19930	19930	0
208	20240423	155600	528618710	19930	19930	19930	19930	0
209	20240423	155500	528618710	19930	19930	19930	19930	0
210	20240423	155400	528618710	19930	19930	19930	19930	0
211	20240423	155300	528618710	19930	19930	19930	19930	0
212	20240423	155200	528618710	19930	19930	19930	19930	917
213	20240423	155100	528618710	19930	19930	19930	19930	0
214	20240423	155000	528618710	19930	19930	19930	19930	0
215	20240423	154900	528618710	19930	19930	19930	19930	0
216	20240423	154800	528618710	19930	19930	19930	19930	0
217	20240423	154700	528618710	19930	19930	19930	19930	0
218	20240423	154600	528618710	19930	19930	19930	19930	0
219	20240423	154500	528618710	19930	19930	19930	19930	0
220	20240423	154400	528618710	19930	19930	19930	19930	0
221	20240423	154300	528618710	19930	19930	19930	19930	0
222	20240423	154200	528618710	19930	19930	19930	19930	0
223	20240423	154100	528618710	19930	19930	19930	19930	0
224	20240423	154000	528618710	19930	19930	19930	19930	0
225	20240423	153900	528618710	19930	19930	19930	19930	0
226	20240423	153800	528618710	19930	19930	19930	19930	0
227	20240423	153700	528618710	19930	19930	19930	19930	0
228	20240423	153600	528618710	19930	19930	19930	19930	0
229	20240423	153500	528618710	19930	19930	19930	19930	0
230	20240423	153400	528618710	19930	19930	19930	19930	0
231	20240423	153300	528618710	19930	19930	19930	19930	0
232	20240423	153200	528618710	19930	19930	19930	19930	0
233	20240423	153100	528618710	19930	19930	19930	19930	0
234	20240423	153000	528618710	19930	19930	19930	19930	917
235	20240423	152900	510342900	19900	19900	19900	19900	0
236	20240423	152800	510342900	19900	19900	19900	19900	0
237	20240423	152700	510342900	19900	19900	19900	19900	0
238	20240423	152600	510342900	19900	19900	19900	19900	0
239	20240423	152500	510342900	19900	19900	19900	19900	0
240	20240423	152400	510342900	19900	19900	19900	19900	0
241	20240423	152300	510342900	19900	19900	19900	19900	0
242	20240423	152200	510342900	19900	19900	19900	19900	0
243	20240423	152100	510342900	19900	19900	19900	19900	0
244	20240423	152000	510342900	19900	19900	19900	19900	0
245	20240423	151900	510342900	19900	19910	19910	19900	52
246	20240423	151800	509307640	19900	19910	19910	19900	91
247	20240423	151700	507495950	19910	19940	19940	19910	1079
248	20240423	151600	485988390	19940	19940	19940	19940	0
249	20240423	151500	485988390	19940	19930	19940	19930	76
250	20240423	151400	484473450	19940	19940	19940	19940	31
251	20240423	151300	483855310	19940	19940	19940	19940	76
252	20240423	151200	482339870	19940	19930	19940	19930	77
253	20240423	151100	480804990	19930	19930	19930	19930	100
254	20240423	151000	478811990	19930	19930	19930	19930	1
255	20240423	150900	478792060	19930	19930	19930	19930	0
256	20240423	150800	478792060	19930	19930	19930	19930	35
257	20240423	150700	478094510	19930	19930	19930	19930	0
258	20240423	150600	478094510	19930	19930	19930	19930	3
259	20240423	150500	478034720	19920	19920	19920	19920	0
260	20240423	150400	478034720	19920	19930	19930	19920	27
261	20240423	150300	477496800	19930	19930	19930	19930	53
262	20240423	150200	476440510	19930	19930	19930	19930	140
263	20240423	150100	473650310	19930	19930	19930	19930	0
264	20240423	150000	473650310	19930	19930	19930	19930	1
265	20240423	145900	473630380	19930	19930	19930	19930	1
266	20240423	145800	473610450	19910	19910	19910	19910	0
267	20240423	145700	473610450	19910	19910	19910	19910	0
268	20240423	145600	473610450	19910	19910	19910	19910	10
269	20240423	145500	473411350	19910	19910	19910	19910	10
270	20240423	145400	473212250	19930	19930	19930	19930	0
271	20240423	145300	473212250	19930	19920	19930	19920	671
272	20240423	145200	459844320	19910	19910	19910	19910	0
273	20240423	145100	459844320	19910	19910	19910	19910	0
274	20240423	145000	459844320	19910	19910	19910	19910	1
275	20240423	144900	459824410	19920	19920	19920	19920	0
276	20240423	144800	459824410	19920	19920	19920	19920	0
277	20240423	144700	459824410	19920	19920	19920	19920	0
278	20240423	144600	459824410	19920	19920	19920	19920	5
279	20240423	144500	459724810	19920	19920	19920	19920	5
280	20240423	144400	459625210	19910	19910	19910	19910	50
281	20240423	144300	458629710	19910	19920	19920	19910	50
282	20240423	144200	457634130	19920	19920	19920	19920	100
283	20240423	144100	455642130	19920	19920	19920	19920	0
284	20240423	144000	455642130	19920	19920	19920	19920	1
285	20240423	143900	455622210	19930	19930	19930	19930	0
286	20240423	143800	455622210	19930	19930	19930	19930	3
287	20240423	143700	455562420	19930	19930	19930	19930	5
288	20240423	143600	455462770	19930	19930	19930	19930	2
289	20240423	143500	455422910	19930	19930	19930	19930	5
290	20240423	143400	455323260	19930	19920	19930	19920	3
291	20240423	143300	455263480	19910	19910	19910	19910	0
292	20240423	143200	455263480	19910	19910	19910	19910	0
293	20240423	143100	455263480	19910	19910	19910	19910	261
294	20240423	143000	450066970	19900	19900	19900	19900	14
295	20240423	142900	449788370	19950	19950	19950	19950	0
296	20240423	142800	449788370	19950	19940	19950	19900	1843
297	20240423	142700	413091790	19930	19930	19930	19930	0
298	20240423	142600	413091790	19930	19930	19930	19930	0
299	20240423	142500	413091790	19930	19930	19930	19930	0
300	20240423	142400	413091790	19930	19930	19930	19930	0
301	20240423	142300	413091790	19930	19930	19930	19930	0
302	20240423	142200	413091790	19930	19930	19930	19930	0
303	20240423	142100	413091790	19930	19930	19930	19930	0
304	20240423	142000	413091790	19930	19930	19930	19930	0
305	20240423	141900	413091790	19930	19930	19930	19930	0
306	20240423	141800	413091790	19930	19940	19940	19930	30
307	20240423	141700	412493880	19950	19950	19950	19950	0
308	20240423	141600	412493880	19950	19950	19950	19950	0
309	20240423	141500	412493880	19950	19950	19950	19950	0
310	20240423	141400	412493880	19950	19950	19950	19950	0
311	20240423	141300	412493880	19950	19950	19950	19950	54
312	20240423	141200	411416580	19950	19950	19950	19950	0
313	20240423	141100	411416580	19950	19950	19950	19950	0
314	20240423	141000	411416580	19950	19950	19950	19950	0
315	20240423	140900	411416580	19950	19960	19960	19950	42
316	20240423	140800	410578300	19990	19990	19990	19990	0
317	20240423	140700	410578300	19990	19990	19990	19990	0
318	20240423	140600	410578300	19990	19970	19990	19970	80
319	20240423	140500	408979300	19970	19970	19970	19970	9
320	20240423	140400	408799570	19970	19970	19970	19970	0
321	20240423	140300	408799570	19970	19970	19970	19970	0
322	20240423	140200	408799570	19970	19970	19970	19970	1
323	20240423	140100	408779600	19960	19960	19960	19960	0
324	20240423	140000	408779600	19960	19960	19960	19960	1
325	20240423	135900	408759640	19960	19960	19960	19960	10
326	20240423	135800	408560040	19960	19960	19960	19960	0
327	20240423	135700	408560040	19960	19960	19960	19960	116
328	20240423	135600	406244680	19970	19970	19970	19970	15
329	20240423	135500	405945130	19960	19960	19960	19960	0
330	20240423	135400	405945130	19960	19960	19960	19960	85
331	20240423	135300	404248530	19960	19960	19960	19960	0
332	20240423	135200	404248530	19960	19960	19960	19960	0
333	20240423	135100	404248530	19960	19930	19960	19930	49
334	20240423	135000	403271570	19920	19950	19950	19920	100
335	20240423	134900	401278550	19950	19950	19950	19950	2
336	20240423	134800	401238650	19950	19950	19950	19950	104
337	20240423	134700	399163850	19950	19950	19960	19950	5
338	20240423	134600	399064090	19950	19950	19950	19950	6
339	20240423	134500	398944390	19950	19950	19950	19950	50
340	20240423	134400	397946890	19950	19950	19950	19950	40
341	20240423	134300	397148890	19960	19960	19960	19960	1
342	20240423	134200	397128930	19960	19960	19960	19960	9
343	20240423	134100	396949290	19950	19950	19950	19950	0
344	20240423	134000	396949290	19950	19950	19950	19950	0
345	20240423	133900	396949290	19950	19950	19950	19950	1
346	20240423	133800	396929340	19910	19910	19910	19910	0
347	20240423	133700	396929340	19910	19910	19910	19910	0
348	20240423	133600	396929340	19910	19910	19910	19910	4
349	20240423	133500	396849700	19900	19900	19900	19900	0
350	20240423	133400	396849700	19900	19900	19900	19900	0
351	20240423	133300	396849700	19900	19900	19900	19900	0
352	20240423	133200	396849700	19900	19900	19900	19900	0
353	20240423	133100	396849700	19900	19910	19910	19900	12
354	20240423	133000	396610890	19900	19900	19900	19900	0
355	20240423	132900	396610890	19900	19900	19900	19900	30
356	20240423	132800	396013890	19900	19900	19900	19900	7
357	20240423	132700	395874590	19900	19900	19900	19900	50
358	20240423	132600	394879590	19900	19900	19900	19900	0
359	20240423	132500	394879590	19900	19900	19900	19900	0
360	20240423	132400	394879590	19900	19920	19920	19900	93
361	20240423	132300	393028210	19920	19920	19920	19920	52
362	20240423	132200	391992370	19920	19920	19920	19920	3
363	20240423	132100	391932610	19940	19940	19940	19940	0
364	20240423	132000	391932610	19940	19940	19940	19930	36
365	20240423	131900	391215060	19940	19940	19940	19940	0
366	20240423	131800	391215060	19940	19940	19940	19940	10
367	20240423	131700	391015660	19960	19960	19960	19960	0
368	20240423	131600	391015660	19960	19960	19960	19960	17
369	20240423	131500	390676340	19960	19960	19960	19960	5
370	20240423	131400	390576540	19970	19970	19970	19970	38
371	20240423	131300	389817680	19970	19970	19970	19970	10
372	20240423	131200	389617980	19970	19970	19970	19970	0
373	20240423	131100	389617980	19970	19970	19970	19970	10
374	20240423	131000	389418280	19970	19960	19970	19960	497
375	20240423	130900	379497630	19920	19920	19920	19920	0
376	20240423	130800	379497630	19920	19920	19920	19920	0
377	20240423	130700	379497630	19920	19920	19920	19920	10
378	20240423	130600	379298430	19920	19920	19920	19920	0
379	20240423	130500	379298430	19920	19920	19920	19920	0
380	20240423	130400	379298430	19920	19920	19920	19920	0
381	20240423	130300	379298430	19920	19920	19920	19920	0
382	20240423	130200	379298430	19920	19920	19920	19920	0
383	20240423	130100	379298430	19920	19920	19920	19920	0
384	20240423	130000	379298430	19920	19920	19920	19920	0
385	20240423	125900	379298430	19920	19920	19920	19920	0
386	20240423	125800	379298430	19920	19920	19920	19920	0
387	20240423	125700	379298430	19920	19920	19920	19920	0
388	20240423	125600	379298430	19920	19920	19920	19920	0
389	20240423	125500	379298430	19920	19920	19920	19920	0
390	20240423	125400	379298430	19920	19920	19920	19920	0
391	20240423	125300	379298430	19920	19920	19920	19920	1
392	20240423	125200	379278510	19920	19920	19920	19920	0
393	20240423	125100	379278510	19920	19920	19920	19920	0
394	20240423	125000	379278510	19920	19920	19920	19920	0
395	20240423	124900	379278510	19920	19920	19920	19920	10
396	20240423	124800	379079310	19960	19960	19960	19960	0
397	20240423	124700	379079310	19960	19960	19960	19960	0
398	20240423	124600	379079310	19960	19960	19960	19960	0
399	20240423	124500	379079310	19960	19960	19960	19960	20
400	20240423	124400	378680110	19900	19900	19900	19900	0
401	20240423	124300	378680110	19900	19900	19900	19900	217
402	20240423	124200	374361810	19900	19870	19900	19870	2
403	20240423	124100	374322040	19870	19870	19870	19870	0
404	20240423	124000	374322040	19870	19870	19870	19870	0
405	20240423	123900	374322040	19870	19870	19870	19870	0
406	20240423	123800	374322040	19870	19870	19870	19870	7
407	20240423	123700	374182950	19900	19900	19900	19900	0
408	20240423	123600	374182950	19900	19900	19900	19900	0
409	20240423	123500	374182950	19900	19900	19900	19900	0
410	20240423	123400	374182950	19900	19900	19900	19900	3
411	20240423	123300	374123250	19860	19860	19860	19860	0
412	20240423	123200	374123250	19860	19860	19860	19860	0
413	20240423	123100	374123250	19860	19860	19860	19860	0
414	20240423	123000	374123250	19860	19860	19860	19860	0
415	20240423	122900	374123250	19860	19890	19890	19860	15
416	20240423	122800	373825110	19900	19900	19900	19900	0
417	20240423	122700	373825110	19900	19900	19900	19900	0
418	20240423	122600	373825110	19900	19900	19900	19900	0
419	20240423	122500	373825110	19900	19900	19900	19900	0
420	20240423	122400	373825110	19900	19900	19900	19900	0
421	20240423	122300	373825110	19900	19900	19900	19900	0
422	20240423	122200	373825110	19900	19900	19900	19900	0
423	20240423	122100	373825110	19900	19900	19900	19900	1
424	20240423	122000	373805210	19900	19900	19900	19900	0
425	20240423	121900	373805210	19900	19900	19900	19900	0
426	20240423	121800	373805210	19900	19900	19900	19900	0
427	20240423	121700	373805210	19900	19900	19900	19900	0
428	20240423	121600	373805210	19900	19900	19900	19900	0
429	20240423	121500	373805210	19900	19900	19900	19900	0
430	20240423	121400	373805210	19900	19900	19900	19900	0
431	20240423	121300	373805210	19900	19900	19900	19900	0
432	20240423	121200	373805210	19900	19880	19900	19880	4
433	20240423	121100	373725640	19870	19870	19870	19870	245
434	20240423	121000	368857490	19870	19870	19870	19870	0
435	20240423	120900	368857490	19870	19850	19870	19820	461
436	20240423	120800	359710790	19860	19860	19860	19860	0
437	20240423	120700	359710790	19860	19860	19860	19860	2
438	20240423	120600	359671070	19890	19890	19890	19890	0
439	20240423	120500	359671070	19890	19890	19890	19890	0
440	20240423	120400	359671070	19890	19890	19890	19890	14
441	20240423	120300	359392610	19900	19920	19920	19900	383
442	20240423	120200	351769870	19920	19920	19920	19920	0
443	20240423	120100	351769870	19920	19920	19920	19920	0
444	20240423	120000	351769870	19920	19920	19920	19920	0
445	20240423	115900	351769870	19920	19920	19920	19920	0
446	20240423	115800	351769870	19920	19920	19920	19920	173
447	20240423	115700	348323710	19960	19960	19960	19960	5
448	20240423	115600	348223910	19960	19960	19960	19960	40
449	20240423	115500	347425510	19960	19920	19960	19920	6
450	20240423	115400	347305790	19960	19960	19960	19960	1
451	20240423	115300	347285830	19920	19920	19920	19920	0
452	20240423	115200	347285830	19920	19920	19920	19920	103
453	20240423	115100	345234070	19910	19910	19910	19910	0
454	20240423	115000	345234070	19910	19910	19910	19910	10
455	20240423	114900	345034970	19920	19920	19920	19920	0
456	20240423	114800	345034970	19920	19920	19920	19920	12
457	20240423	114700	344795930	19920	19920	19920	19920	30
458	20240423	114600	344198330	19930	19930	19930	19930	77
459	20240423	114500	342663720	19930	19930	19930	19930	0
460	20240423	114400	342663720	19930	19930	19930	19930	0
461	20240423	114300	342663720	19930	19930	19930	19930	0
462	20240423	114200	342663720	19930	19930	19930	19930	0
463	20240423	114100	342663720	19930	19930	19930	19930	0
464	20240423	114000	342663720	19930	19930	19930	19930	0
465	20240423	113900	342663720	19930	19930	19930	19930	0
466	20240423	113800	342663720	19930	19930	19930	19930	0
467	20240423	113700	342663720	19930	19930	19930	19930	0
468	20240423	113600	342663720	19930	19930	19930	19930	0
469	20240423	113500	342663720	19930	19930	19930	19930	0
470	20240423	113400	342663720	19930	19930	19930	19930	0
471	20240423	113300	342663720	19930	19930	19930	19930	50
472	20240423	113200	341667220	19920	19960	19960	19920	330
473	20240423	113100	335090270	19960	19960	19960	19960	0
474	20240423	113000	335090270	19960	19960	19960	19960	0
475	20240423	112900	335090270	19960	19960	19960	19960	0
476	20240423	112800	335090270	19960	19960	19960	19960	1
477	20240423	112700	335070310	19960	19960	19960	19960	0
478	20240423	112600	335070310	19960	19960	19960	19960	3
479	20240423	112500	335010430	19950	19950	19950	19950	0
480	20240423	112400	335010430	19950	19950	19950	19950	0
481	20240423	112300	335010430	19950	19950	19950	19950	3
482	20240423	112200	334950580	19970	19970	19970	19970	0
483	20240423	112100	334950580	19970	19970	19970	19970	0
484	20240423	112000	334950580	19970	19970	19970	19970	0
485	20240423	111900	334950580	19970	19970	19970	19970	0
486	20240423	111800	334950580	19970	19970	19970	19970	0
487	20240423	111700	334950580	19970	19970	19970	19970	5
488	20240423	111600	334850730	19970	19970	19970	19970	1
489	20240423	111500	334830760	19970	19970	19970	19970	0
490	20240423	111400	334830760	19970	19970	19970	19970	0
491	20240423	111300	334830760	19970	19970	19970	19970	0
492	20240423	111200	334830760	19970	19970	19970	19970	0
493	20240423	111100	334830760	19970	19970	19970	19970	0
494	20240423	111000	334830760	19970	19970	19970	19970	0
495	20240423	110900	334830760	19970	19970	19970	19970	1
496	20240423	110800	334810790	19920	19920	19920	19920	0
497	20240423	110700	334810790	19920	19920	19920	19920	122
498	20240423	110600	332380550	19920	19920	19920	19920	126
499	20240423	110500	329870630	19880	19880	19880	19880	0
500	20240423	110400	329870630	19880	19880	19880	19880	0
501	20240423	110300	329870630	19880	19880	19880	19880	0
502	20240423	110200	329870630	19880	19880	19880	19880	0
503	20240423	110100	329870630	19880	19880	19880	19880	20
504	20240423	110000	329473030	19870	19860	19870	19860	24
505	20240423	105900	328996230	19860	19930	19930	19850	168
506	20240423	105800	325659540	19870	19870	19870	19860	37
507	20240423	105700	324924560	19860	19860	19860	19860	0
508	20240423	105600	324924560	19860	19890	19890	19860	328
509	20240423	105500	318402690	19890	19890	19890	19890	20
510	20240423	105400	318004890	19890	19900	19900	19890	124
511	20240423	105300	315538030	19900	19910	19910	19900	57
512	20240423	105200	314403710	19900	19900	19900	19900	102
513	20240423	105100	312373910	19900	19960	19960	19900	1012
514	20240423	105000	292208820	19970	19970	19970	19970	0
515	20240423	104900	292208820	19970	19970	19970	19970	0
516	20240423	104800	292208820	19970	19990	19990	19970	87
517	20240423	104700	290470560	20000	20000	20000	20000	1
518	20240423	104600	290450560	20000	20000	20000	20000	26
519	20240423	104500	289930560	20050	20050	20050	20050	1
520	20240423	104400	289910510	20050	20000	20050	20000	2
521	20240423	104300	289870460	20050	20050	20050	20050	2
522	20240423	104200	289830360	20000	20000	20000	20000	0
523	20240423	104100	289830360	20000	20050	20100	20000	1800
524	20240423	104000	253672360	20000	20000	20000	20000	0
525	20240423	103900	253672360	20000	20000	20000	20000	0
526	20240423	103800	253672360	20000	20000	20000	20000	0
527	20240423	103700	253672360	20000	20000	20000	20000	53
528	20240423	103600	252612360	19970	19970	19970	19970	19
529	20240423	103500	252232930	20000	20000	20000	20000	1
530	20240423	103400	252212930	20000	19980	20000	19980	11
531	20240423	103300	251993130	19980	19980	19980	19980	0
532	20240423	103200	251993130	19980	19980	19980	19980	0
533	20240423	103100	251993130	19980	19950	19980	19950	8
534	20240423	103000	251833320	19950	19950	19950	19950	0
535	20240423	102900	251833320	19950	19980	19980	19950	104
536	20240423	102800	249755670	19960	19960	19960	19960	6
537	20240423	102700	249635910	19940	19940	19940	19940	111
538	20240423	102600	247422570	19940	19940	19940	19940	0
539	20240423	102500	247422570	19940	19940	19940	19940	0
540	20240423	102400	247422570	19940	19940	19940	19940	30
541	20240423	102300	246824370	19940	19940	19940	19940	0
542	20240423	102200	246824370	19940	19940	19940	19940	0
543	20240423	102100	246824370	19940	19940	19940	19940	0
544	20240423	102000	246824370	19940	19940	19940	19940	0
545	20240423	101900	246824370	19940	19950	19950	19940	169
546	20240423	101800	243453510	19940	19940	19940	19940	3
547	20240423	101700	243393690	19940	20000	20000	19940	1880
548	20240423	101600	205826650	20050	20050	20050	20050	0
549	20240423	101500	205826650	20050	20050	20050	20050	0
550	20240423	101400	205826650	20050	20050	20050	20050	0
551	20240423	101300	205826650	20050	20050	20050	20050	15
552	20240423	101200	205525900	20050	20050	20050	20050	1
553	20240423	101100	205505850	20050	20050	20050	20050	50
554	20240423	101000	204503350	20050	20050	20050	20050	0
555	20240423	100900	204503350	20050	20050	20050	20050	0
556	20240423	100800	204503350	20050	20050	20050	20050	0
557	20240423	100700	204503350	20050	20050	20050	20050	0
558	20240423	100600	204503350	20050	20050	20050	20050	80
559	20240423	100500	202899350	20100	20050	20100	20050	36
560	20240423	100400	202175800	20000	20050	20050	20000	55
561	20240423	100300	201073100	20050	20100	20100	20050	739
562	20240423	100200	186219700	20050	20050	20050	20050	525
563	20240423	100100	175693450	20050	20050	20050	20050	4
564	20240423	100000	175613250	20050	20000	20050	20000	5
565	20240423	095900	175513050	20050	20050	20050	20050	0
566	20240423	095800	175513050	20050	20050	20050	20050	0
567	20240423	095700	175513050	20050	20050	20050	20050	16
568	20240423	095600	175192250	20000	20000	20000	20000	0
569	20240423	095500	175192250	20000	20050	20050	20000	11
570	20240423	095400	174971750	20050	20050	20050	20050	0
571	20240423	095300	174971750	20050	20050	20050	20050	1
572	20240423	095200	174951700	20000	20000	20000	20000	0
573	20240423	095100	174951700	20000	20000	20000	20000	110
574	20240423	095000	172751700	20050	20050	20050	20050	0
575	20240423	094900	172751700	20050	20050	20050	20050	0
576	20240423	094800	172751700	20050	20000	20050	20000	303
577	20240423	094700	166691200	19970	19960	19970	19960	467
578	20240423	094600	157366710	19960	19960	19960	19960	23
579	20240423	094500	156907630	19970	19980	19980	19960	272
580	20240423	094400	151478380	19960	19960	19960	19960	76
581	20240423	094300	149961420	19960	19960	19960	19960	70
582	20240423	094200	148564220	19950	19950	19950	19950	17
583	20240423	094100	148225070	19950	19950	19950	19950	24
584	20240423	094000	147746270	19970	20000	20000	19970	251
585	20240423	093900	142733620	20000	20000	20000	20000	0
586	20240423	093800	142733620	20000	20000	20000	20000	121
587	20240423	093700	140313620	20000	20000	20000	20000	153
588	20240423	093600	137253620	20000	20000	20000	20000	0
589	20240423	093500	137253620	20000	20000	20000	20000	281
590	20240423	093400	131633620	20100	20100	20100	20100	573
591	20240423	093300	120116320	20100	20050	20100	20050	248
592	20240423	093200	115136520	20000	20000	20000	20000	0
593	20240423	093100	115136520	20000	20000	20000	20000	505
594	20240423	093000	105036520	20000	20050	20050	20000	701
595	20240423	092900	91016470	20050	20050	20050	20050	0
596	20240423	092800	91016470	20050	20050	20050	20050	99
597	20240423	092700	89031520	20050	20050	20050	20050	105
598	20240423	092600	86926270	20050	20050	20050	20050	1
599	20240423	092500	86906220	20000	20000	20000	20000	125
600	20240423	092400	84406220	20000	20000	20000	20000	0
601	20240423	092300	84406220	20000	20050	20100	20000	51
602	20240423	092200	83381270	20000	20050	20050	20000	407
603	20240423	092100	75240920	20100	20100	20100	20100	0
604	20240423	092000	75240920	20100	20100	20100	20100	49
605	20240423	091900	74256020	20050	20050	20050	20050	101
606	20240423	091800	72230970	20100	20100	20100	20100	0
607	20240423	091700	72230970	20100	19970	20100	19970	1431
608	20240423	091600	43614610	19970	19960	19970	19960	6
609	20240423	091500	43494840	19960	19930	19960	19930	94
610	20240423	091400	41619920	19930	19930	19930	19930	0
611	20240423	091300	41619920	19930	19930	19930	19930	1
612	20240423	091200	41599990	19980	19890	19980	19890	250
613	20240423	091100	36615110	19870	19870	19870	19870	0
614	20240423	091000	36615110	19870	19890	19890	19870	283
615	20240423	090900	30991100	19930	19920	19930	19920	168
616	20240423	090800	27643880	19800	19910	19910	19800	65
617	20240423	090700	26355830	19910	19910	19910	19910	31
618	20240423	090600	25738620	19910	19910	19910	19910	0
619	20240423	090500	25738620	19910	19840	19910	19840	611
620	20240423	090400	13583410	19840	19800	19850	19800	253
621	20240423	090300	8571780	19800	19790	19800	19790	11
622	20240423	090200	8354080	19720	19720	19720	19720	20
623	20240423	090100	7959680	19700	19780	19780	19700	220
624	20240423	090000	3617280	19810	19760	19810	19760	183