KissMeData/045340/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	192800	215761700	5040	5040	5040	5040	680
3	20240423	192700	215761700	5040	5040	5040	5040	0
4	20240423	192600	215761700	5040	5040	5040	5040	0
5	20240423	192500	215761700	5040	5040	5040	5040	0
6	20240423	192400	215761700	5040	5040	5040	5040	0
7	20240423	192300	215761700	5040	5040	5040	5040	0
8	20240423	192200	215761700	5040	5040	5040	5040	0
9	20240423	192100	215761700	5040	5040	5040	5040	0
10	20240423	192000	215761700	5040	5040	5040	5040	0
11	20240423	191900	215761700	5040	5040	5040	5040	0
12	20240423	191800	215761700	5040	5040	5040	5040	0
13	20240423	191700	215761700	5040	5040	5040	5040	0
14	20240423	191600	215761700	5040	5040	5040	5040	0
15	20240423	191500	215761700	5040	5040	5040	5040	0
16	20240423	191400	215761700	5040	5040	5040	5040	0
17	20240423	191300	215761700	5040	5040	5040	5040	0
18	20240423	191200	215761700	5040	5040	5040	5040	0
19	20240423	191100	215761700	5040	5040	5040	5040	0
20	20240423	191000	215761700	5040	5040	5040	5040	0
21	20240423	190900	215761700	5040	5040	5040	5040	0
22	20240423	190800	215761700	5040	5040	5040	5040	0
23	20240423	190700	215761700	5040	5040	5040	5040	0
24	20240423	190600	215761700	5040	5040	5040	5040	0
25	20240423	190500	215761700	5040	5040	5040	5040	0
26	20240423	190400	215761700	5040	5040	5040	5040	0
27	20240423	190300	215761700	5040	5040	5040	5040	0
28	20240423	190200	215761700	5040	5040	5040	5040	0
29	20240423	190100	215761700	5040	5040	5040	5040	0
30	20240423	190000	215761700	5040	5040	5040	5040	0
31	20240423	185900	215761700	5040	5040	5040	5040	0
32	20240423	185800	215761700	5040	5040	5040	5040	680
33	20240423	185700	215761700	5040	5040	5040	5040	0
34	20240423	185600	215761700	5040	5040	5040	5040	0
35	20240423	185500	215761700	5040	5040	5040	5040	0
36	20240423	185400	215761700	5040	5040	5040	5040	0
37	20240423	185300	215761700	5040	5040	5040	5040	0
38	20240423	185200	215761700	5040	5040	5040	5040	0
39	20240423	185100	215761700	5040	5040	5040	5040	0
40	20240423	185000	215761700	5040	5040	5040	5040	0
41	20240423	184900	215761700	5040	5040	5040	5040	0
42	20240423	184800	215761700	5040	5040	5040	5040	0
43	20240423	184700	215761700	5040	5040	5040	5040	0
44	20240423	184600	215761700	5040	5040	5040	5040	0
45	20240423	184500	215761700	5040	5040	5040	5040	0
46	20240423	184400	215761700	5040	5040	5040	5040	0
47	20240423	184300	215761700	5040	5040	5040	5040	0
48	20240423	184200	215761700	5040	5040	5040	5040	0
49	20240423	184100	215761700	5040	5040	5040	5040	0
50	20240423	184000	215761700	5040	5040	5040	5040	0
51	20240423	183900	215761700	5040	5040	5040	5040	0
52	20240423	183800	215761700	5040	5040	5040	5040	0
53	20240423	183700	215761700	5040	5040	5040	5040	0
54	20240423	183600	215761700	5040	5040	5040	5040	0
55	20240423	183500	215761700	5040	5040	5040	5040	0
56	20240423	183400	215761700	5040	5040	5040	5040	0
57	20240423	183300	215761700	5040	5040	5040	5040	0
58	20240423	183200	215761700	5040	5040	5040	5040	0
59	20240423	183100	215761700	5040	5040	5040	5040	0
60	20240423	183000	215761700	5040	5040	5040	5040	0
61	20240423	182900	215761700	5040	5040	5040	5040	0
62	20240423	182800	215761700	5040	5040	5040	5040	680
63	20240423	182700	215761700	5040	5040	5040	5040	0
64	20240423	182600	215761700	5040	5040	5040	5040	0
65	20240423	182500	215761700	5040	5040	5040	5040	0
66	20240423	182400	215761700	5040	5040	5040	5040	0
67	20240423	182300	215761700	5040	5040	5040	5040	0
68	20240423	182200	215761700	5040	5040	5040	5040	0
69	20240423	182100	215761700	5040	5040	5040	5040	0
70	20240423	182000	215761700	5040	5040	5040	5040	0
71	20240423	181900	215761700	5040	5040	5040	5040	0
72	20240423	181800	215761700	5040	5040	5040	5040	0
73	20240423	181700	215761700	5040	5040	5040	5040	0
74	20240423	181600	215761700	5040	5040	5040	5040	0
75	20240423	181500	215761700	5040	5040	5040	5040	0
76	20240423	181400	215761700	5040	5040	5040	5040	0
77	20240423	181300	215761700	5040	5040	5040	5040	0
78	20240423	181200	215761700	5040	5040	5040	5040	0
79	20240423	181100	215761700	5040	5040	5040	5040	0
80	20240423	181000	215761700	5040	5040	5040	5040	0
81	20240423	180900	215761700	5040	5040	5040	5040	0
82	20240423	180800	215761700	5040	5040	5040	5040	0
83	20240423	180700	215761700	5040	5040	5040	5040	0
84	20240423	180600	215761700	5040	5040	5040	5040	0
85	20240423	180500	215761700	5040	5040	5040	5040	0
86	20240423	180400	215761700	5040	5040	5040	5040	0
87	20240423	180300	215761700	5040	5040	5040	5040	0
88	20240423	180200	215761700	5040	5040	5040	5040	0
89	20240423	180100	215761700	5040	5040	5040	5040	0
90	20240423	180000	215761700	5040	5040	5040	5040	0
91	20240423	175900	215761700	5040	5040	5040	5040	0
92	20240423	175800	215761700	5040	5040	5040	5040	680
93	20240423	175700	215761700	5040	5040	5040	5040	0
94	20240423	175600	215761700	5040	5040	5040	5040	0
95	20240423	175500	215761700	5040	5040	5040	5040	0
96	20240423	175400	215761700	5040	5040	5040	5040	0
97	20240423	175300	215761700	5040	5040	5040	5040	0
98	20240423	175200	215761700	5040	5040	5040	5040	0
99	20240423	175100	215761700	5040	5040	5040	5040	0
100	20240423	175000	215761700	5040	5040	5040	5040	0
101	20240423	174900	215761700	5040	5040	5040	5040	0
102	20240423	174800	215761700	5040	5040	5040	5040	0
103	20240423	174700	215761700	5040	5040	5040	5040	0
104	20240423	174600	215761700	5040	5040	5040	5040	0
105	20240423	174500	215761700	5040	5040	5040	5040	0
106	20240423	174400	215761700	5040	5040	5040	5040	0
107	20240423	174300	215761700	5040	5040	5040	5040	0
108	20240423	174200	215761700	5040	5040	5040	5040	0
109	20240423	174100	215761700	5040	5040	5040	5040	0
110	20240423	174000	215761700	5040	5040	5040	5040	0
111	20240423	173900	215761700	5040	5040	5040	5040	0
112	20240423	173800	215761700	5040	5040	5040	5040	0
113	20240423	173700	215761700	5040	5040	5040	5040	0
114	20240423	173600	215761700	5040	5040	5040	5040	0
115	20240423	173500	215761700	5040	5040	5040	5040	0
116	20240423	173400	215761700	5040	5040	5040	5040	0
117	20240423	173300	215761700	5040	5040	5040	5040	0
118	20240423	173200	215761700	5040	5040	5040	5040	0
119	20240423	173100	215761700	5040	5040	5040	5040	0
120	20240423	173000	215761700	5040	5040	5040	5040	0
121	20240423	172900	215761700	5040	5040	5040	5040	0
122	20240423	172800	215761700	5040	5040	5040	5040	680
123	20240423	172700	215761700	5040	5040	5040	5040	0
124	20240423	172600	215761700	5040	5040	5040	5040	0
125	20240423	172500	215761700	5040	5040	5040	5040	0
126	20240423	172400	215761700	5040	5040	5040	5040	0
127	20240423	172300	215761700	5040	5040	5040	5040	0
128	20240423	172200	215761700	5040	5040	5040	5040	0
129	20240423	172100	215761700	5040	5040	5040	5040	0
130	20240423	172000	215761700	5040	5040	5040	5040	0
131	20240423	171900	215761700	5040	5040	5040	5040	0
132	20240423	171800	215761700	5040	5040	5040	5040	0
133	20240423	171700	215761700	5040	5040	5040	5040	0
134	20240423	171600	215761700	5040	5040	5040	5040	0
135	20240423	171500	215761700	5040	5040	5040	5040	0
136	20240423	171400	215761700	5040	5040	5040	5040	0
137	20240423	171300	215761700	5040	5040	5040	5040	0
138	20240423	171200	215761700	5040	5040	5040	5040	0
139	20240423	171100	215761700	5040	5040	5040	5040	0
140	20240423	171000	215761700	5040	5040	5040	5040	0
141	20240423	170900	215761700	5040	5040	5040	5040	0
142	20240423	170800	215761700	5040	5040	5040	5040	0
143	20240423	170700	215761700	5040	5040	5040	5040	0
144	20240423	170600	215761700	5040	5040	5040	5040	0
145	20240423	170500	215761700	5040	5040	5040	5040	0
146	20240423	170400	215761700	5040	5040	5040	5040	0
147	20240423	170300	215761700	5040	5040	5040	5040	0
148	20240423	170200	215761700	5040	5040	5040	5040	0
149	20240423	170100	215761700	5040	5040	5040	5040	0
150	20240423	170000	215761700	5040	5040	5040	5040	0
151	20240423	165900	215761700	5040	5040	5040	5040	0
152	20240423	165800	215761700	5040	5040	5040	5040	680
153	20240423	165700	215761700	5040	5040	5040	5040	0
154	20240423	165600	215761700	5040	5040	5040	5040	0
155	20240423	165500	215761700	5040	5040	5040	5040	0
156	20240423	165400	215761700	5040	5040	5040	5040	0
157	20240423	165300	215761700	5040	5040	5040	5040	0
158	20240423	165200	215761700	5040	5040	5040	5040	0
159	20240423	165100	215761700	5040	5040	5040	5040	0
160	20240423	165000	215761700	5040	5040	5040	5040	0
161	20240423	164900	215761700	5040	5040	5040	5040	0
162	20240423	164800	215761700	5040	5040	5040	5040	0
163	20240423	164700	215761700	5040	5040	5040	5040	0
164	20240423	164600	215761700	5040	5040	5040	5040	0
165	20240423	164500	215761700	5040	5040	5040	5040	0
166	20240423	164400	215761700	5040	5040	5040	5040	0
167	20240423	164300	215761700	5040	5040	5040	5040	0
168	20240423	164200	215761700	5040	5040	5040	5040	0
169	20240423	164100	215761700	5040	5040	5040	5040	0
170	20240423	164000	215761700	5040	5040	5040	5040	0
171	20240423	163900	215761700	5040	5040	5040	5040	0
172	20240423	163800	215761700	5040	5040	5040	5040	0
173	20240423	163700	215761700	5040	5040	5040	5040	0
174	20240423	163600	215761700	5040	5040	5040	5040	0
175	20240423	163500	215761700	5040	5040	5040	5040	0
176	20240423	163400	215761700	5040	5040	5040	5040	0
177	20240423	163300	215761700	5040	5040	5040	5040	0
178	20240423	163200	215761700	5040	5040	5040	5040	0
179	20240423	163100	215761700	5040	5040	5040	5040	0
180	20240423	163000	215761700	5040	5040	5040	5040	0
181	20240423	162900	215761700	5040	5040	5040	5040	0
182	20240423	162800	215761700	5040	5040	5040	5040	680
183	20240423	162700	215761700	5040	5040	5040	5040	0
184	20240423	162600	215761700	5040	5040	5040	5040	0
185	20240423	162500	215761700	5040	5040	5040	5040	0
186	20240423	162400	215761700	5040	5040	5040	5040	0
187	20240423	162300	215761700	5040	5040	5040	5040	0
188	20240423	162200	215761700	5040	5040	5040	5040	0
189	20240423	162100	215761700	5040	5040	5040	5040	0
190	20240423	162000	215761700	5040	5040	5040	5040	0
191	20240423	161900	215761700	5040	5040	5040	5040	0
192	20240423	161800	215761700	5040	5040	5040	5040	0
193	20240423	161700	215761700	5040	5040	5040	5040	0
194	20240423	161600	215761700	5040	5040	5040	5040	0
195	20240423	161500	215761700	5040	5040	5040	5040	0
196	20240423	161400	215761700	5040	5040	5040	5040	0
197	20240423	161300	215761700	5040	5040	5040	5040	0
198	20240423	161200	215761700	5040	5040	5040	5040	0
199	20240423	161100	215761700	5040	5040	5040	5040	0
200	20240423	161000	215761700	5040	5040	5040	5040	0
201	20240423	160900	215761700	5040	5040	5040	5040	0
202	20240423	160800	215761700	5040	5040	5040	5040	0
203	20240423	160700	215761700	5040	5040	5040	5040	0
204	20240423	160600	215761700	5040	5040	5040	5040	0
205	20240423	160500	215761700	5040	5040	5040	5040	0
206	20240423	160400	215761700	5040	5040	5040	5040	0
207	20240423	160300	215761700	5040	5040	5040	5040	0
208	20240423	160200	215761700	5040	5040	5040	5040	0
209	20240423	160100	215761700	5040	5040	5040	5040	0
210	20240423	160000	215761700	5040	5040	5040	5040	0
211	20240423	155900	215761700	5040	5040	5040	5040	0
212	20240423	155800	215761700	5040	5040	5040	5040	680
213	20240423	155700	215761700	5040	5040	5040	5040	0
214	20240423	155600	215761700	5040	5040	5040	5040	0
215	20240423	155500	215761700	5040	5040	5040	5040	0
216	20240423	155400	215761700	5040	5040	5040	5040	0
217	20240423	155300	215761700	5040	5040	5040	5040	0
218	20240423	155200	215761700	5040	5040	5040	5040	0
219	20240423	155100	215761700	5040	5040	5040	5040	0
220	20240423	155000	215761700	5040	5040	5040	5040	0
221	20240423	154900	215761700	5040	5040	5040	5040	0
222	20240423	154800	215761700	5040	5040	5040	5040	0
223	20240423	154700	215761700	5040	5040	5040	5040	0
224	20240423	154600	215761700	5040	5040	5040	5040	0
225	20240423	154500	215761700	5040	5040	5040	5040	0
226	20240423	154400	215761700	5040	5040	5040	5040	0
227	20240423	154300	215761700	5040	5040	5040	5040	0
228	20240423	154200	215761700	5040	5040	5040	5040	0
229	20240423	154100	215761700	5040	5040	5040	5040	0
230	20240423	154000	215761700	5040	5040	5040	5040	0
231	20240423	153900	215761700	5040	5040	5040	5040	0
232	20240423	153800	215761700	5040	5040	5040	5040	0
233	20240423	153700	215761700	5040	5040	5040	5040	0
234	20240423	153600	215761700	5040	5040	5040	5040	0
235	20240423	153500	215761700	5040	5040	5040	5040	0
236	20240423	153400	215761700	5040	5040	5040	5040	0
237	20240423	153300	215761700	5040	5040	5040	5040	0
238	20240423	153200	215761700	5040	5040	5040	5040	0
239	20240423	153100	215761700	5040	5040	5040	5040	0
240	20240423	153000	215761700	5040	5040	5040	5040	680
241	20240423	152900	212334500	5080	5080	5080	5080	0
242	20240423	152800	212334500	5080	5080	5080	5080	0
243	20240423	152700	212334500	5080	5080	5080	5080	0
244	20240423	152600	212334500	5080	5080	5080	5080	0
245	20240423	152500	212334500	5080	5080	5080	5080	0
246	20240423	152400	212334500	5080	5080	5080	5080	0
247	20240423	152300	212334500	5080	5080	5080	5080	0
248	20240423	152200	212334500	5080	5080	5080	5080	0
249	20240423	152100	212334500	5080	5080	5080	5080	0
250	20240423	152000	212334500	5080	5080	5080	5080	0
251	20240423	151900	212334500	5080	5040	5080	5040	107
252	20240423	151800	211793020	5080	5050	5080	5040	262
253	20240423	151700	210471440	5080	5050	5080	5050	89
254	20240423	151600	210020400	5080	5050	5080	5050	33
255	20240423	151500	209853720	5080	5080	5080	5080	1
256	20240423	151400	209848640	5090	5090	5090	5090	0
257	20240423	151300	209848640	5090	5090	5090	5090	0
258	20240423	151200	209848640	5090	5090	5090	5090	0
259	20240423	151100	209848640	5090	5090	5090	5090	0
260	20240423	151000	209848640	5090	5090	5090	5090	0
261	20240423	150900	209848640	5090	5090	5090	5090	0
262	20240423	150800	209848640	5090	5050	5090	5050	21
263	20240423	150700	209742550	5090	5080	5090	5050	5
264	20240423	150600	209717220	5090	5090	5090	5090	0
265	20240423	150500	209717220	5090	5090	5090	5090	0
266	20240423	150400	209717220	5090	5090	5090	5090	101
267	20240423	150300	209203130	5090	5090	5090	5090	100
268	20240423	150200	208694130	5090	5050	5090	5050	2
269	20240423	150100	208683990	5090	5090	5090	5090	105
270	20240423	150000	208149540	5090	5090	5090	5090	1
271	20240423	145900	208144450	5060	5060	5060	5060	267
272	20240423	145800	206793430	5090	5090	5090	5090	0
273	20240423	145700	206793430	5090	5090	5090	5090	0
274	20240423	145600	206793430	5090	5090	5090	5090	1
275	20240423	145500	206788340	5040	5070	5100	5040	1088
276	20240423	145400	201288520	5100	5100	5100	5100	0
277	20240423	145300	201288520	5100	5100	5100	5100	0
278	20240423	145200	201288520	5100	5070	5100	5070	4
279	20240423	145100	201268210	5100	5100	5100	5100	0
280	20240423	145000	201268210	5100	5100	5100	5100	0
281	20240423	144900	201268210	5100	5100	5100	5100	2
282	20240423	144800	201258010	5100	5100	5100	5100	0
283	20240423	144700	201258010	5100	5100	5100	5100	0
284	20240423	144600	201258010	5100	5100	5100	5100	18
285	20240423	144500	201166210	5090	5090	5090	5090	100
286	20240423	144400	200657210	5110	5110	5110	5050	786
287	20240423	144300	196679890	5100	5080	5120	5060	2336
288	20240423	144200	184831730	5130	5130	5130	5130	0
289	20240423	144100	184831730	5130	5070	5130	5070	353
290	20240423	144000	183040400	5120	5120	5120	5120	0
291	20240423	143900	183040400	5120	5110	5120	5080	1247
292	20240423	143800	176690690	5110	5110	5110	5110	33
293	20240423	143700	176522060	5110	5110	5110	5110	10
294	20240423	143600	176470960	5130	5130	5130	5130	1
295	20240423	143500	176465830	5130	5130	5130	5130	1
296	20240423	143400	176460700	5130	5130	5130	5130	0
297	20240423	143300	176460700	5130	5130	5130	5130	0
298	20240423	143200	176460700	5130	5130	5130	5130	17
299	20240423	143100	176373490	5140	5140	5140	5090	169
300	20240423	143000	175511830	5140	5090	5140	5090	156
301	20240423	142900	174717740	5140	5140	5140	5140	0
302	20240423	142800	174717740	5140	5140	5140	5140	0
303	20240423	142700	174717740	5140	5140	5140	5140	0
304	20240423	142600	174717740	5140	5140	5140	5140	0
305	20240423	142500	174717740	5140	5140	5140	5140	0
306	20240423	142400	174717740	5140	5140	5140	5140	2
307	20240423	142300	174707460	5140	5130	5140	5130	76
308	20240423	142200	174317500	5130	5090	5130	5090	206
309	20240423	142100	173268920	5130	5130	5130	5130	0
310	20240423	142000	173268920	5130	5130	5130	5130	0
311	20240423	141900	173268920	5130	5130	5130	5130	0
312	20240423	141800	173268920	5130	5130	5130	5130	0
313	20240423	141700	173268920	5130	5130	5130	5100	593
314	20240423	141600	170241980	5100	5100	5100	5100	2
315	20240423	141500	170231780	5140	5140	5140	5140	3
316	20240423	141400	170216360	5140	5140	5140	5140	13
317	20240423	141300	170149540	5140	5100	5140	5100	592
318	20240423	141200	167126780	5140	5140	5140	5140	0
319	20240423	141100	167126780	5140	5140	5140	5140	0
320	20240423	141000	167126780	5140	5140	5140	5140	0
321	20240423	140900	167126780	5140	5140	5140	5140	0
322	20240423	140800	167126780	5140	5120	5140	5120	455
323	20240423	140700	164790550	5110	5110	5110	5110	157
324	20240423	140600	163988280	5110	5110	5110	5110	0
325	20240423	140500	163988280	5110	5080	5110	5080	553
326	20240423	140400	161176620	5070	5070	5070	5070	0
327	20240423	140300	161176620	5070	5070	5070	5070	0
328	20240423	140200	161176620	5070	5070	5070	5070	26
329	20240423	140100	161044800	5080	5080	5080	5080	0
330	20240423	140000	161044800	5080	5080	5080	5080	32
331	20240423	135900	160882240	5080	5080	5080	5080	0
332	20240423	135800	160882240	5080	5080	5080	5080	0
333	20240423	135700	160882240	5080	5080	5080	5080	0
334	20240423	135600	160882240	5080	5080	5080	5080	0
335	20240423	135500	160882240	5080	5080	5080	5080	0
336	20240423	135400	160882240	5080	5080	5090	5080	97
337	20240423	135300	160389350	5090	5090	5090	5090	0
338	20240423	135200	160389350	5090	5090	5090	5090	0
339	20240423	135100	160389350	5090	5090	5090	5090	0
340	20240423	135000	160389350	5090	5090	5090	5090	4
341	20240423	134900	160368990	5100	5100	5100	5100	0
342	20240423	134800	160368990	5100	5100	5100	5100	1
343	20240423	134700	160363890	5090	5090	5090	5090	0
344	20240423	134600	160363890	5090	5090	5090	5090	46
345	20240423	134500	160129750	5090	5090	5090	5090	0
346	20240423	134400	160129750	5090	5090	5090	5090	0
347	20240423	134300	160129750	5090	5090	5090	5090	0
348	20240423	134200	160129750	5090	5100	5100	5090	3
349	20240423	134100	160114470	5100	5100	5100	5100	1
350	20240423	134000	160109370	5100	5090	5100	5090	584
351	20240423	133900	157135960	5090	5090	5090	5090	0
352	20240423	133800	157135960	5090	5090	5090	5090	1
353	20240423	133700	157130870	5090	5090	5090	5090	0
354	20240423	133600	157130870	5090	5090	5090	5090	0
355	20240423	133500	157130870	5090	5090	5090	5090	1177
356	20240423	133400	151139940	5070	5070	5070	5070	1
357	20240423	133300	151134870	5090	5090	5090	5090	0
358	20240423	133200	151134870	5090	5090	5090	5090	21
359	20240423	133100	151027980	5090	5050	5090	5050	125
360	20240423	133000	150395970	5080	5080	5080	5080	0
361	20240423	132900	150395970	5080	5080	5080	5080	0
362	20240423	132800	150395970	5080	5050	5080	5040	669
363	20240423	132700	147016330	5050	5050	5050	5050	0
364	20240423	132600	147016330	5050	5050	5050	5050	0
365	20240423	132500	147016330	5050	5050	5050	5050	2
366	20240423	132400	147006230	5080	5080	5080	5080	0
367	20240423	132300	147006230	5080	5080	5080	5080	0
368	20240423	132200	147006230	5080	5080	5080	5080	6
369	20240423	132100	146975750	5090	5090	5090	5090	0
370	20240423	132000	146975750	5090	5090	5090	5090	1
371	20240423	131900	146970660	5090	5090	5090	5090	59
372	20240423	131800	146670350	5090	5090	5090	5090	0
373	20240423	131700	146670350	5090	5080	5090	5080	14
374	20240423	131600	146599130	5040	5040	5040	5040	0
375	20240423	131500	146599130	5040	5040	5040	5040	0
376	20240423	131400	146599130	5040	5090	5090	5040	2
377	20240423	131300	146589000	5050	5050	5050	5050	0
378	20240423	131200	146589000	5050	5050	5050	5050	0
379	20240423	131100	146589000	5050	5050	5050	5050	89
380	20240423	131000	146139550	5090	5090	5090	5090	0
381	20240423	130900	146139550	5090	5090	5090	5090	0
382	20240423	130800	146139550	5090	5090	5090	5090	1
383	20240423	130700	146134460	5090	5090	5090	5090	9
384	20240423	130600	146088650	5090	5090	5090	5090	50
385	20240423	130500	145834150	5090	5090	5090	5090	0
386	20240423	130400	145834150	5090	5090	5090	5090	0
387	20240423	130300	145834150	5090	5080	5090	5080	614
388	20240423	130200	142709790	5090	5090	5090	5090	0
389	20240423	130100	142709790	5090	5090	5090	5090	0
390	20240423	130000	142709790	5090	5090	5090	5090	0
391	20240423	125900	142709790	5090	5090	5090	5090	0
392	20240423	125800	142709790	5090	5090	5090	5090	0
393	20240423	125700	142709790	5090	5090	5090	5090	0
394	20240423	125600	142709790	5090	5090	5090	5090	150
395	20240423	125500	141946290	5090	5090	5090	5090	0
396	20240423	125400	141946290	5090	5090	5090	5090	1
397	20240423	125300	141941200	5050	5050	5050	5050	81
398	20240423	125200	141532150	5090	5090	5090	5090	0
399	20240423	125100	141532150	5090	5090	5090	5090	2
400	20240423	125000	141521970	5100	5100	5100	5100	0
401	20240423	124900	141521970	5100	5100	5100	5100	0
402	20240423	124800	141521970	5100	5100	5100	5100	0
403	20240423	124700	141521970	5100	5100	5100	5100	0
404	20240423	124600	141521970	5100	5100	5100	5100	0
405	20240423	124500	141521970	5100	5100	5100	5100	0
406	20240423	124400	141521970	5100	5100	5100	5100	0
407	20240423	124300	141521970	5100	5100	5100	5100	0
408	20240423	124200	141521970	5100	5100	5100	5100	0
409	20240423	124100	141521970	5100	5100	5100	5100	0
410	20240423	124000	141521970	5100	5100	5100	5100	0
411	20240423	123900	141521970	5100	5100	5100	5100	0
412	20240423	123800	141521970	5100	5100	5100	5100	0
413	20240423	123700	141521970	5100	5100	5100	5100	0
414	20240423	123600	141521970	5100	5100	5100	5100	0
415	20240423	123500	141521970	5100	5100	5100	5100	0
416	20240423	123400	141521970	5100	5100	5100	5100	0
417	20240423	123300	141521970	5100	5100	5100	5100	1
418	20240423	123200	141516870	5050	5050	5050	5050	0
419	20240423	123100	141516870	5050	5050	5050	5050	1
420	20240423	123000	141511820	5100	5100	5100	5100	10
421	20240423	122900	141460820	5090	5090	5090	5090	0
422	20240423	122800	141460820	5090	5090	5090	5090	0
423	20240423	122700	141460820	5090	5090	5090	5090	0
424	20240423	122600	141460820	5090	5090	5090	5090	0
425	20240423	122500	141460820	5090	5060	5090	5060	274
426	20240423	122400	140072130	5070	5100	5100	5070	85
427	20240423	122300	139639230	5100	5100	5100	5100	0
428	20240423	122200	139639230	5100	5110	5110	5100	13
429	20240423	122100	139572820	5100	5100	5100	5100	34
430	20240423	122000	139399420	5080	5080	5080	5080	0
431	20240423	121900	139399420	5080	5080	5080	5080	0
432	20240423	121800	139399420	5080	5080	5080	5080	0
433	20240423	121700	139399420	5080	5080	5080	5080	0
434	20240423	121600	139399420	5080	5080	5080	5080	0
435	20240423	121500	139399420	5080	5080	5080	5080	0
436	20240423	121400	139399420	5080	5080	5080	5080	0
437	20240423	121300	139399420	5080	5080	5080	5080	0
438	20240423	121200	139399420	5080	5080	5080	5080	1
439	20240423	121100	139394340	5070	5070	5070	5070	0
440	20240423	121000	139394340	5070	5070	5070	5070	0
441	20240423	120900	139394340	5070	5070	5070	5070	0
442	20240423	120800	139394340	5070	5070	5070	5070	0
443	20240423	120700	139394340	5070	5070	5070	5070	0
444	20240423	120600	139394340	5070	5070	5070	5070	0
445	20240423	120500	139394340	5070	5070	5070	5070	0
446	20240423	120400	139394340	5070	5070	5070	5070	0
447	20240423	120300	139394340	5070	5070	5070	5070	0
448	20240423	120200	139394340	5070	5070	5070	5070	0
449	20240423	120100	139394340	5070	5070	5070	5070	0
450	20240423	120000	139394340	5070	5070	5070	5070	0
451	20240423	115900	139394340	5070	5070	5070	5070	100
452	20240423	115800	138887340	5070	5070	5070	5070	0
453	20240423	115700	138887340	5070	5070	5070	5070	0
454	20240423	115600	138887340	5070	5070	5070	5070	0
455	20240423	115500	138887340	5070	5070	5070	5070	0
456	20240423	115400	138887340	5070	5070	5070	5070	0
457	20240423	115300	138887340	5070	5070	5070	5070	0
458	20240423	115200	138887340	5070	5070	5070	5070	1
459	20240423	115100	138882270	5130	5130	5130	5130	0
460	20240423	115000	138882270	5130	5130	5130	5130	2
461	20240423	114900	138872010	5130	5060	5130	5060	4039
462	20240423	114800	118399460	5080	5080	5080	5080	599
463	20240423	114700	115356540	5060	5060	5060	5060	0
464	20240423	114600	115356540	5060	5060	5060	5060	0
465	20240423	114500	115356540	5060	5060	5060	5060	70
466	20240423	114400	115002340	5060	5060	5060	5060	0
467	20240423	114300	115002340	5060	5060	5060	5060	3
468	20240423	114200	114987160	5050	5050	5050	5050	0
469	20240423	114100	114987160	5050	5050	5050	5050	0
470	20240423	114000	114987160	5050	5050	5050	5050	0
471	20240423	113900	114987160	5050	5050	5050	5050	0
472	20240423	113800	114987160	5050	5050	5050	5050	0
473	20240423	113700	114987160	5050	5050	5050	5050	0
474	20240423	113600	114987160	5050	5080	5080	5050	109
475	20240423	113500	114433710	5080	5080	5080	5080	0
476	20240423	113400	114433710	5080	5080	5080	5080	10
477	20240423	113300	114382910	5080	5080	5080	5080	0
478	20240423	113200	114382910	5080	5080	5080	5080	0
479	20240423	113100	114382910	5080	5080	5080	5080	0
480	20240423	113000	114382910	5080	5070	5080	5060	551
481	20240423	112900	111591110	5090	5090	5090	5090	0
482	20240423	112800	111591110	5090	5090	5090	5090	0
483	20240423	112700	111591110	5090	5090	5090	5090	0
484	20240423	112600	111591110	5090	5090	5090	5090	0
485	20240423	112500	111591110	5090	5090	5090	5090	0
486	20240423	112400	111591110	5090	5090	5090	5090	0
487	20240423	112300	111591110	5090	5090	5090	5090	0
488	20240423	112200	111591110	5090	5090	5090	5090	0
489	20240423	112100	111591110	5090	5090	5090	5090	0
490	20240423	112000	111591110	5090	5090	5090	5090	0
491	20240423	111900	111591110	5090	5090	5090	5090	0
492	20240423	111800	111591110	5090	5090	5090	5090	0
493	20240423	111700	111591110	5090	5090	5090	5090	0
494	20240423	111600	111591110	5090	5090	5090	5090	0
495	20240423	111500	111591110	5090	5090	5090	5090	1
496	20240423	111400	111586020	5090	5060	5090	5060	366
497	20240423	111300	109732710	5060	5060	5060	5060	0
498	20240423	111200	109732710	5060	5030	5060	5010	496
499	20240423	111100	107237460	5020	5020	5020	5020	0
500	20240423	111000	107237460	5020	5020	5020	5020	0
501	20240423	110900	107237460	5020	5020	5020	5020	0
502	20240423	110800	107237460	5020	5020	5020	5020	0
503	20240423	110700	107237460	5020	5020	5020	5020	0
504	20240423	110600	107237460	5020	5020	5020	5020	1
505	20240423	110500	107232440	5020	5020	5020	5020	0
506	20240423	110400	107232440	5020	5050	5050	5020	100
507	20240423	110300	106730380	5060	5060	5060	5060	0
508	20240423	110200	106730380	5060	5060	5060	5060	1
509	20240423	110100	106725320	5020	5020	5020	5020	0
510	20240423	110000	106725320	5020	5020	5020	5020	0
511	20240423	105900	106725320	5020	5020	5020	5020	0
512	20240423	105800	106725320	5020	5070	5070	5020	46
513	20240423	105700	106494350	5070	5070	5070	5070	0
514	20240423	105600	106494350	5070	5020	5070	5020	24
515	20240423	105500	106373670	5070	5070	5070	5070	0
516	20240423	105400	106373670	5070	5070	5070	5070	152
517	20240423	105300	105603030	5070	5070	5070	5070	0
518	20240423	105200	105603030	5070	5070	5070	5070	31
519	20240423	105100	105445860	5020	5050	5050	5020	170
520	20240423	105000	104589460	5050	5050	5050	5050	0
521	20240423	104900	104589460	5050	5020	5050	5020	768
522	20240423	104800	100729510	5040	5040	5040	5040	0
523	20240423	104700	100729510	5040	5040	5040	5040	0
524	20240423	104600	100729510	5040	5030	5040	5030	204
525	20240423	104500	99703170	5030	5030	5030	5030	507
526	20240423	104400	97152960	5060	5060	5060	5060	0
527	20240423	104300	97152960	5060	5060	5060	5060	0
528	20240423	104200	97152960	5060	5060	5060	5060	48
529	20240423	104100	96910080	5030	5030	5030	5030	272
530	20240423	104000	95541920	5070	5070	5070	5070	58
531	20240423	103900	95247860	5070	5070	5070	5070	0
532	20240423	103800	95247860	5070	5070	5070	5070	30
533	20240423	103700	95095760	5070	5070	5070	5070	103
534	20240423	103600	94573550	5070	5070	5070	5070	1
535	20240423	103500	94568480	5070	5070	5070	5070	1
536	20240423	103400	94563410	5070	5070	5070	5070	0
537	20240423	103300	94563410	5070	5070	5070	5070	0
538	20240423	103200	94563410	5070	5070	5070	5070	0
539	20240423	103100	94563410	5070	5070	5070	5070	2
540	20240423	103000	94553270	5060	5040	5060	5030	625
541	20240423	102900	91404620	5050	5060	5060	5050	611
542	20240423	102800	88318970	5060	5060	5060	5060	2
543	20240423	102700	88308850	5070	5070	5070	5070	0
544	20240423	102600	88308850	5070	5070	5070	5070	1
545	20240423	102500	88303780	5080	5060	5080	5050	1633
546	20240423	102400	80047590	5060	5060	5060	5060	0
547	20240423	102300	80047590	5060	5060	5060	5060	0
548	20240423	102200	80047590	5060	5060	5060	5060	0
549	20240423	102100	80047590	5060	5060	5060	5060	0
550	20240423	102000	80047590	5060	5060	5060	5060	1
551	20240423	101900	80042530	5100	5100	5100	5100	0
552	20240423	101800	80042530	5100	5100	5100	5100	1
553	20240423	101700	80037430	5090	5090	5090	5090	0
554	20240423	101600	80037430	5090	5070	5090	5060	618
555	20240423	101500	76906800	5070	5070	5070	5070	1
556	20240423	101400	76901730	5070	5070	5070	5070	0
557	20240423	101300	76901730	5070	5070	5070	5070	4
558	20240423	101200	76881450	5070	5070	5070	5070	0
559	20240423	101100	76881450	5070	5070	5070	5070	0
560	20240423	101000	76881450	5070	5070	5070	5070	0
561	20240423	100900	76881450	5070	5070	5070	5070	49
562	20240423	100800	76633020	5090	5090	5090	5090	0
563	20240423	100700	76633020	5090	5090	5090	5090	0
564	20240423	100600	76633020	5090	5090	5090	5090	57
565	20240423	100500	76342890	5110	5110	5110	5110	0
566	20240423	100400	76342890	5110	5110	5110	5110	2
567	20240423	100300	76332670	5110	5110	5110	5110	0
568	20240423	100200	76332670	5110	5110	5110	5110	0
569	20240423	100100	76332670	5110	5110	5110	5110	1
570	20240423	100000	76327560	5110	5110	5110	5110	0
571	20240423	095900	76327560	5110	5110	5110	5110	35
572	20240423	095800	76148710	5110	5110	5110	5110	4
573	20240423	095700	76128270	5110	5110	5110	5110	4
574	20240423	095600	76107830	5110	5110	5110	5110	10
575	20240423	095500	76056730	5110	5110	5110	5110	0
576	20240423	095400	76056730	5110	5080	5110	5070	1303
577	20240423	095300	69446790	5110	5110	5110	5110	2
578	20240423	095200	69436570	5110	5110	5110	5110	1
579	20240423	095100	69431460	5110	5110	5110	5110	2
580	20240423	095000	69421240	5110	5110	5110	5110	0
581	20240423	094900	69421240	5110	5110	5110	5110	0
582	20240423	094800	69421240	5110	5110	5110	5110	0
583	20240423	094700	69421240	5110	5110	5110	5110	0
584	20240423	094600	69421240	5110	5110	5110	5110	48
585	20240423	094500	69175960	5110	5110	5110	5110	0
586	20240423	094400	69175960	5110	5110	5110	5110	0
587	20240423	094300	69175960	5110	5070	5110	5070	593
588	20240423	094200	66163290	5080	5080	5080	5080	18
589	20240423	094100	66071850	5120	5120	5120	5120	0
590	20240423	094000	66071850	5120	5120	5120	5120	0
591	20240423	093900	66071850	5120	5120	5120	5120	0
592	20240423	093800	66071850	5120	5080	5120	5080	2
593	20240423	093700	66061650	5080	5080	5080	5080	5
594	20240423	093600	66036250	5120	5110	5120	5090	101
595	20240423	093500	65520930	5120	5120	5130	5110	1138
596	20240423	093400	59693340	5130	5170	5170	5130	157
597	20240423	093300	58887370	5160	5160	5160	5130	797
598	20240423	093200	54792460	5170	5160	5180	5120	259
599	20240423	093100	53463900	5160	5160	5160	5160	73
600	20240423	093000	53087220	5150	5140	5150	5140	576
601	20240423	092900	50125260	5140	5120	5140	5120	508
602	20240423	092800	47522200	5120	5100	5120	5100	1035
603	20240423	092700	42240480	5100	5090	5110	5090	1224
604	20240423	092600	35996490	5090	5040	5090	5040	1491
605	20240423	092500	28454620	5040	5050	5050	5040	4
606	20240423	092400	28434450	5040	5040	5040	5040	99
607	20240423	092300	27935490	5060	5060	5060	5060	0
608	20240423	092200	27935490	5060	5060	5060	5010	250
609	20240423	092100	26680520	5060	5050	5060	5040	958
610	20240423	092000	21848840	5060	5060	5060	5060	0
611	20240423	091900	21848840	5060	5060	5060	5060	0
612	20240423	091800	21848840	5060	5010	5060	5010	589
613	20240423	091700	18893500	5010	5010	5010	5010	1
614	20240423	091600	18888490	5060	5060	5060	5010	71
615	20240423	091500	18529370	5060	5040	5060	5010	406
616	20240423	091400	16490840	5010	5020	5040	5010	255
617	20240423	091300	15212740	5030	5030	5030	5030	0
618	20240423	091200	15212740	5030	5020	5030	5020	42
619	20240423	091100	15001890	5010	5010	5010	5010	30
620	20240423	091000	14851590	5010	5010	5010	5010	1
621	20240423	090900	14846580	5020	5020	5020	5020	0
622	20240423	090800	14846580	5020	5000	5020	5000	215
623	20240423	090700	13769250	4985	5040	5040	4985	309
624	20240423	090600	12228055	5030	5030	5030	5030	91
625	20240423	090500	11770325	4980	5000	5000	4980	410
626	20240423	090400	9727340	5050	5000	5050	5000	6
627	20240423	090300	9697140	5050	5050	5050	5050	0
628	20240423	090200	9697140	5050	5050	5050	5050	0
629	20240423	090100	9697140	5050	5050	5050	5050	0
630	20240423	090000	9697140	5050	5060	5060	4970	1927