KissMeData/065950/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	194400	184114040	2710	2710	2710	2710	2659
3	20240423	194300	184114040	2710	2710	2710	2710	0
4	20240423	194200	184114040	2710	2710	2710	2710	0
5	20240423	194100	184114040	2710	2710	2710	2710	0
6	20240423	194000	184114040	2710	2710	2710	2710	0
7	20240423	193900	184114040	2710	2710	2710	2710	0
8	20240423	193800	184114040	2710	2710	2710	2710	0
9	20240423	193700	184114040	2710	2710	2710	2710	0
10	20240423	193600	184114040	2710	2710	2710	2710	0
11	20240423	193500	184114040	2710	2710	2710	2710	0
12	20240423	193400	184114040	2710	2710	2710	2710	0
13	20240423	193300	184114040	2710	2710	2710	2710	0
14	20240423	193200	184114040	2710	2710	2710	2710	0
15	20240423	193100	184114040	2710	2710	2710	2710	0
16	20240423	193000	184114040	2710	2710	2710	2710	0
17	20240423	192900	184114040	2710	2710	2710	2710	0
18	20240423	192800	184114040	2710	2710	2710	2710	0
19	20240423	192700	184114040	2710	2710	2710	2710	0
20	20240423	192600	184114040	2710	2710	2710	2710	0
21	20240423	192500	184114040	2710	2710	2710	2710	0
22	20240423	192400	184114040	2710	2710	2710	2710	0
23	20240423	192300	184114040	2710	2710	2710	2710	0
24	20240423	192200	184114040	2710	2710	2710	2710	0
25	20240423	192100	184114040	2710	2710	2710	2710	0
26	20240423	192000	184114040	2710	2710	2710	2710	0
27	20240423	191900	184114040	2710	2710	2710	2710	0
28	20240423	191800	184114040	2710	2710	2710	2710	0
29	20240423	191700	184114040	2710	2710	2710	2710	0
30	20240423	191600	184114040	2710	2710	2710	2710	0
31	20240423	191500	184114040	2710	2710	2710	2710	0
32	20240423	191400	184114040	2710	2710	2710	2710	2659
33	20240423	191300	184114040	2710	2710	2710	2710	0
34	20240423	191200	184114040	2710	2710	2710	2710	0
35	20240423	191100	184114040	2710	2710	2710	2710	0
36	20240423	191000	184114040	2710	2710	2710	2710	0
37	20240423	190900	184114040	2710	2710	2710	2710	0
38	20240423	190800	184114040	2710	2710	2710	2710	0
39	20240423	190700	184114040	2710	2710	2710	2710	0
40	20240423	190600	184114040	2710	2710	2710	2710	0
41	20240423	190500	184114040	2710	2710	2710	2710	0
42	20240423	190400	184114040	2710	2710	2710	2710	0
43	20240423	190300	184114040	2710	2710	2710	2710	0
44	20240423	190200	184114040	2710	2710	2710	2710	0
45	20240423	190100	184114040	2710	2710	2710	2710	0
46	20240423	190000	184114040	2710	2710	2710	2710	0
47	20240423	185900	184114040	2710	2710	2710	2710	0
48	20240423	185800	184114040	2710	2710	2710	2710	0
49	20240423	185700	184114040	2710	2710	2710	2710	0
50	20240423	185600	184114040	2710	2710	2710	2710	0
51	20240423	185500	184114040	2710	2710	2710	2710	0
52	20240423	185400	184114040	2710	2710	2710	2710	0
53	20240423	185300	184114040	2710	2710	2710	2710	0
54	20240423	185200	184114040	2710	2710	2710	2710	0
55	20240423	185100	184114040	2710	2710	2710	2710	0
56	20240423	185000	184114040	2710	2710	2710	2710	0
57	20240423	184900	184114040	2710	2710	2710	2710	0
58	20240423	184800	184114040	2710	2710	2710	2710	0
59	20240423	184700	184114040	2710	2710	2710	2710	0
60	20240423	184600	184114040	2710	2710	2710	2710	0
61	20240423	184500	184114040	2710	2710	2710	2710	0
62	20240423	184400	184114040	2710	2710	2710	2710	2659
63	20240423	184300	184114040	2710	2710	2710	2710	0
64	20240423	184200	184114040	2710	2710	2710	2710	0
65	20240423	184100	184114040	2710	2710	2710	2710	0
66	20240423	184000	184114040	2710	2710	2710	2710	0
67	20240423	183900	184114040	2710	2710	2710	2710	0
68	20240423	183800	184114040	2710	2710	2710	2710	0
69	20240423	183700	184114040	2710	2710	2710	2710	0
70	20240423	183600	184114040	2710	2710	2710	2710	0
71	20240423	183500	184114040	2710	2710	2710	2710	0
72	20240423	183400	184114040	2710	2710	2710	2710	0
73	20240423	183300	184114040	2710	2710	2710	2710	0
74	20240423	183200	184114040	2710	2710	2710	2710	0
75	20240423	183100	184114040	2710	2710	2710	2710	0
76	20240423	183000	184114040	2710	2710	2710	2710	0
77	20240423	182900	184114040	2710	2710	2710	2710	0
78	20240423	182800	184114040	2710	2710	2710	2710	0
79	20240423	182700	184114040	2710	2710	2710	2710	0
80	20240423	182600	184114040	2710	2710	2710	2710	0
81	20240423	182500	184114040	2710	2710	2710	2710	0
82	20240423	182400	184114040	2710	2710	2710	2710	0
83	20240423	182300	184114040	2710	2710	2710	2710	0
84	20240423	182200	184114040	2710	2710	2710	2710	0
85	20240423	182100	184114040	2710	2710	2710	2710	0
86	20240423	182000	184114040	2710	2710	2710	2710	0
87	20240423	181900	184114040	2710	2710	2710	2710	0
88	20240423	181800	184114040	2710	2710	2710	2710	0
89	20240423	181700	184114040	2710	2710	2710	2710	0
90	20240423	181600	184114040	2710	2710	2710	2710	0
91	20240423	181500	184114040	2710	2710	2710	2710	0
92	20240423	181400	184114040	2710	2710	2710	2710	2659
93	20240423	181300	184114040	2710	2710	2710	2710	0
94	20240423	181200	184114040	2710	2710	2710	2710	0
95	20240423	181100	184114040	2710	2710	2710	2710	0
96	20240423	181000	184114040	2710	2710	2710	2710	0
97	20240423	180900	184114040	2710	2710	2710	2710	0
98	20240423	180800	184114040	2710	2710	2710	2710	0
99	20240423	180700	184114040	2710	2710	2710	2710	0
100	20240423	180600	184114040	2710	2710	2710	2710	0
101	20240423	180500	184114040	2710	2710	2710	2710	0
102	20240423	180400	184114040	2710	2710	2710	2710	0
103	20240423	180300	184114040	2710	2710	2710	2710	0
104	20240423	180200	184114040	2710	2710	2710	2710	0
105	20240423	180100	184114040	2710	2710	2710	2710	0
106	20240423	180000	184114040	2710	2710	2710	2710	0
107	20240423	175900	184114040	2710	2710	2710	2710	0
108	20240423	175800	184114040	2710	2710	2710	2710	0
109	20240423	175700	184114040	2710	2710	2710	2710	0
110	20240423	175600	184114040	2710	2710	2710	2710	0
111	20240423	175500	184114040	2710	2710	2710	2710	0
112	20240423	175400	184114040	2710	2710	2710	2710	0
113	20240423	175300	184114040	2710	2710	2710	2710	0
114	20240423	175200	184114040	2710	2710	2710	2710	0
115	20240423	175100	184114040	2710	2710	2710	2710	0
116	20240423	175000	184114040	2710	2710	2710	2710	0
117	20240423	174900	184114040	2710	2710	2710	2710	0
118	20240423	174800	184114040	2710	2710	2710	2710	0
119	20240423	174700	184114040	2710	2710	2710	2710	0
120	20240423	174600	184114040	2710	2710	2710	2710	0
121	20240423	174500	184114040	2710	2710	2710	2710	0
122	20240423	174400	184114040	2710	2710	2710	2710	2659
123	20240423	174300	184114040	2710	2710	2710	2710	0
124	20240423	174200	184114040	2710	2710	2710	2710	0
125	20240423	174100	184114040	2710	2710	2710	2710	0
126	20240423	174000	184114040	2710	2710	2710	2710	0
127	20240423	173900	184114040	2710	2710	2710	2710	0
128	20240423	173800	184114040	2710	2710	2710	2710	0
129	20240423	173700	184114040	2710	2710	2710	2710	0
130	20240423	173600	184114040	2710	2710	2710	2710	0
131	20240423	173500	184114040	2710	2710	2710	2710	0
132	20240423	173400	184114040	2710	2710	2710	2710	0
133	20240423	173300	184114040	2710	2710	2710	2710	0
134	20240423	173200	184114040	2710	2710	2710	2710	0
135	20240423	173100	184114040	2710	2710	2710	2710	0
136	20240423	173000	184114040	2710	2710	2710	2710	0
137	20240423	172900	184114040	2710	2710	2710	2710	0
138	20240423	172800	184114040	2710	2710	2710	2710	0
139	20240423	172700	184114040	2710	2710	2710	2710	0
140	20240423	172600	184114040	2710	2710	2710	2710	0
141	20240423	172500	184114040	2710	2710	2710	2710	0
142	20240423	172400	184114040	2710	2710	2710	2710	0
143	20240423	172300	184114040	2710	2710	2710	2710	0
144	20240423	172200	184114040	2710	2710	2710	2710	0
145	20240423	172100	184114040	2710	2710	2710	2710	0
146	20240423	172000	184114040	2710	2710	2710	2710	0
147	20240423	171900	184114040	2710	2710	2710	2710	0
148	20240423	171800	184114040	2710	2710	2710	2710	0
149	20240423	171700	184114040	2710	2710	2710	2710	0
150	20240423	171600	184114040	2710	2710	2710	2710	0
151	20240423	171500	184114040	2710	2710	2710	2710	0
152	20240423	171400	184114040	2710	2710	2710	2710	2659
153	20240423	171300	184114040	2710	2710	2710	2710	0
154	20240423	171200	184114040	2710	2710	2710	2710	0
155	20240423	171100	184114040	2710	2710	2710	2710	0
156	20240423	171000	184114040	2710	2710	2710	2710	0
157	20240423	170900	184114040	2710	2710	2710	2710	0
158	20240423	170800	184114040	2710	2710	2710	2710	0
159	20240423	170700	184114040	2710	2710	2710	2710	0
160	20240423	170600	184114040	2710	2710	2710	2710	0
161	20240423	170500	184114040	2710	2710	2710	2710	0
162	20240423	170400	184114040	2710	2710	2710	2710	0
163	20240423	170300	184114040	2710	2710	2710	2710	0
164	20240423	170200	184114040	2710	2710	2710	2710	0
165	20240423	170100	184114040	2710	2710	2710	2710	0
166	20240423	170000	184114040	2710	2710	2710	2710	0
167	20240423	165900	184114040	2710	2710	2710	2710	0
168	20240423	165800	184114040	2710	2710	2710	2710	0
169	20240423	165700	184114040	2710	2710	2710	2710	0
170	20240423	165600	184114040	2710	2710	2710	2710	0
171	20240423	165500	184114040	2710	2710	2710	2710	0
172	20240423	165400	184114040	2710	2710	2710	2710	0
173	20240423	165300	184114040	2710	2710	2710	2710	0
174	20240423	165200	184114040	2710	2710	2710	2710	0
175	20240423	165100	184114040	2710	2710	2710	2710	0
176	20240423	165000	184114040	2710	2710	2710	2710	0
177	20240423	164900	184114040	2710	2710	2710	2710	0
178	20240423	164800	184114040	2710	2710	2710	2710	0
179	20240423	164700	184114040	2710	2710	2710	2710	0
180	20240423	164600	184114040	2710	2710	2710	2710	0
181	20240423	164500	184114040	2710	2710	2710	2710	0
182	20240423	164400	184114040	2710	2710	2710	2710	2659
183	20240423	164300	184114040	2710	2710	2710	2710	0
184	20240423	164200	184114040	2710	2710	2710	2710	0
185	20240423	164100	184114040	2710	2710	2710	2710	0
186	20240423	164000	184114040	2710	2710	2710	2710	0
187	20240423	163900	184114040	2710	2710	2710	2710	0
188	20240423	163800	184114040	2710	2710	2710	2710	0
189	20240423	163700	184114040	2710	2710	2710	2710	0
190	20240423	163600	184114040	2710	2710	2710	2710	0
191	20240423	163500	184114040	2710	2710	2710	2710	0
192	20240423	163400	184114040	2710	2710	2710	2710	0
193	20240423	163300	184114040	2710	2710	2710	2710	0
194	20240423	163200	184114040	2710	2710	2710	2710	0
195	20240423	163100	184114040	2710	2710	2710	2710	0
196	20240423	163000	184114040	2710	2710	2710	2710	0
197	20240423	162900	184114040	2710	2710	2710	2710	0
198	20240423	162800	184114040	2710	2710	2710	2710	0
199	20240423	162700	184114040	2710	2710	2710	2710	0
200	20240423	162600	184114040	2710	2710	2710	2710	0
201	20240423	162500	184114040	2710	2710	2710	2710	0
202	20240423	162400	184114040	2710	2710	2710	2710	0
203	20240423	162300	184114040	2710	2710	2710	2710	0
204	20240423	162200	184114040	2710	2710	2710	2710	0
205	20240423	162100	184114040	2710	2710	2710	2710	0
206	20240423	162000	184114040	2710	2710	2710	2710	0
207	20240423	161900	184114040	2710	2710	2710	2710	0
208	20240423	161800	184114040	2710	2710	2710	2710	0
209	20240423	161700	184114040	2710	2710	2710	2710	0
210	20240423	161600	184114040	2710	2710	2710	2710	0
211	20240423	161500	184114040	2710	2710	2710	2710	0
212	20240423	161400	184114040	2710	2710	2710	2710	2659
213	20240423	161300	184114040	2710	2710	2710	2710	0
214	20240423	161200	184114040	2710	2710	2710	2710	0
215	20240423	161100	184114040	2710	2710	2710	2710	0
216	20240423	161000	184114040	2710	2710	2710	2710	0
217	20240423	160900	184114040	2710	2710	2710	2710	0
218	20240423	160800	184114040	2710	2710	2710	2710	0
219	20240423	160700	184114040	2710	2710	2710	2710	0
220	20240423	160600	184114040	2710	2710	2710	2710	0
221	20240423	160500	184114040	2710	2710	2710	2710	0
222	20240423	160400	184114040	2710	2710	2710	2710	0
223	20240423	160300	184114040	2710	2710	2710	2710	0
224	20240423	160200	184114040	2710	2710	2710	2710	0
225	20240423	160100	184114040	2710	2710	2710	2710	0
226	20240423	160000	184114040	2710	2710	2710	2710	0
227	20240423	155900	184114040	2710	2710	2710	2710	0
228	20240423	155800	184114040	2710	2710	2710	2710	0
229	20240423	155700	184114040	2710	2710	2710	2710	0
230	20240423	155600	184114040	2710	2710	2710	2710	0
231	20240423	155500	184114040	2710	2710	2710	2710	0
232	20240423	155400	184114040	2710	2710	2710	2710	0
233	20240423	155300	184114040	2710	2710	2710	2710	0
234	20240423	155200	184114040	2710	2710	2710	2710	0
235	20240423	155100	184114040	2710	2710	2710	2710	0
236	20240423	155000	184114040	2710	2710	2710	2710	0
237	20240423	154900	184114040	2710	2710	2710	2710	0
238	20240423	154800	184114040	2710	2710	2710	2710	0
239	20240423	154700	184114040	2710	2710	2710	2710	0
240	20240423	154600	184114040	2710	2710	2710	2710	0
241	20240423	154500	184114040	2710	2710	2710	2710	0
242	20240423	154400	184114040	2710	2710	2710	2710	2659
243	20240423	154300	184114040	2710	2710	2710	2710	0
244	20240423	154200	184114040	2710	2710	2710	2710	0
245	20240423	154100	184114040	2710	2710	2710	2710	0
246	20240423	154000	184114040	2710	2710	2710	2710	0
247	20240423	153900	184114040	2710	2710	2710	2710	0
248	20240423	153800	184114040	2710	2710	2710	2710	0
249	20240423	153700	184114040	2710	2710	2710	2710	0
250	20240423	153600	184114040	2710	2710	2710	2710	0
251	20240423	153500	184114040	2710	2710	2710	2710	0
252	20240423	153400	184114040	2710	2710	2710	2710	0
253	20240423	153300	184114040	2710	2710	2710	2710	0
254	20240423	153200	184114040	2710	2710	2710	2710	0
255	20240423	153100	184114040	2710	2710	2710	2710	0
256	20240423	153000	184114040	2710	2710	2710	2710	2659
257	20240423	152900	176908150	2705	2705	2705	2705	0
258	20240423	152800	176908150	2705	2705	2705	2705	0
259	20240423	152700	176908150	2705	2705	2705	2705	0
260	20240423	152600	176908150	2705	2705	2705	2705	0
261	20240423	152500	176908150	2705	2705	2705	2705	0
262	20240423	152400	176908150	2705	2705	2705	2705	0
263	20240423	152300	176908150	2705	2705	2705	2705	0
264	20240423	152200	176908150	2705	2705	2705	2705	0
265	20240423	152100	176908150	2705	2705	2705	2705	0
266	20240423	152000	176908150	2705	2705	2705	2705	0
267	20240423	151900	176908150	2705	2705	2705	2705	97
268	20240423	151800	176645765	2705	2705	2705	2705	3128
269	20240423	151700	168184525	2715	2715	2715	2715	0
270	20240423	151600	168184525	2715	2705	2715	2705	27
271	20240423	151500	168111410	2710	2710	2710	2710	0
272	20240423	151400	168111410	2710	2710	2710	2710	1
273	20240423	151300	168108700	2715	2710	2715	2710	205
274	20240423	151200	167552150	2710	2710	2710	2710	0
275	20240423	151100	167552150	2710	2710	2710	2710	122
276	20240423	151000	167221530	2710	2710	2710	2710	0
277	20240423	150900	167221530	2710	2710	2710	2710	308
278	20240423	150800	166386850	2705	2705	2705	2705	11
279	20240423	150700	166357095	2710	2710	2710	2710	20
280	20240423	150600	166302895	2715	2715	2715	2715	0
281	20240423	150500	166302895	2715	2715	2715	2715	2
282	20240423	150400	166297465	2715	2710	2715	2710	35
283	20240423	150300	166202555	2710	2710	2710	2710	165
284	20240423	150200	165755405	2710	2710	2710	2710	10
285	20240423	150100	165728305	2710	2710	2710	2710	40
286	20240423	150000	165619905	2710	2710	2710	2710	0
287	20240423	145900	165619905	2710	2710	2710	2710	290
288	20240423	145800	164834005	2710	2710	2710	2710	2
289	20240423	145700	164828585	2710	2710	2710	2710	0
290	20240423	145600	164828585	2710	2710	2710	2710	0
291	20240423	145500	164828585	2710	2710	2710	2710	0
292	20240423	145400	164828585	2710	2710	2710	2710	0
293	20240423	145300	164828585	2710	2710	2710	2710	0
294	20240423	145200	164828585	2710	2710	2710	2710	500
295	20240423	145100	163473585	2705	2705	2705	2705	0
296	20240423	145000	163473585	2705	2705	2705	2705	0
297	20240423	144900	163473585	2705	2705	2705	2705	841
298	20240423	144800	161198680	2705	2705	2705	2705	0
299	20240423	144700	161198680	2705	2705	2705	2705	0
300	20240423	144600	161198680	2705	2705	2705	2705	13
301	20240423	144500	161163515	2705	2705	2705	2705	50
302	20240423	144400	161028265	2710	2710	2710	2710	501
303	20240423	144300	159670555	2710	2710	2710	2710	30
304	20240423	144200	159589255	2710	2710	2710	2710	0
305	20240423	144100	159589255	2710	2710	2710	2710	7
306	20240423	144000	159570285	2710	2710	2710	2710	0
307	20240423	143900	159570285	2710	2710	2710	2710	0
308	20240423	143800	159570285	2710	2710	2710	2710	11
309	20240423	143700	159540475	2710	2705	2710	2705	1504
310	20240423	143600	155472135	2705	2710	2710	2705	739
311	20240423	143500	153472120	2705	2705	2705	2705	200
312	20240423	143400	152931120	2715	2715	2715	2715	0
313	20240423	143300	152931120	2715	2715	2715	2715	0
314	20240423	143200	152931120	2715	2715	2715	2715	0
315	20240423	143100	152931120	2715	2715	2715	2715	0
316	20240423	143000	152931120	2715	2715	2715	2715	1
317	20240423	142900	152928405	2710	2710	2710	2710	2
318	20240423	142800	152922985	2710	2710	2710	2710	0
319	20240423	142700	152922985	2710	2710	2710	2710	0
320	20240423	142600	152922985	2710	2710	2710	2710	200
321	20240423	142500	152380985	2715	2715	2715	2715	0
322	20240423	142400	152380985	2715	2715	2715	2715	0
323	20240423	142300	152380985	2715	2715	2715	2715	1
324	20240423	142200	152378270	2705	2705	2705	2705	2897
325	20240423	142100	144541885	2710	2710	2710	2710	1
326	20240423	142000	144539175	2715	2715	2715	2715	0
327	20240423	141900	144539175	2715	2715	2715	2715	0
328	20240423	141800	144539175	2715	2715	2715	2715	0
329	20240423	141700	144539175	2715	2715	2715	2715	0
330	20240423	141600	144539175	2715	2715	2715	2715	0
331	20240423	141500	144539175	2715	2715	2715	2715	0
332	20240423	141400	144539175	2715	2715	2715	2715	4
333	20240423	141300	144528315	2710	2710	2710	2710	0
334	20240423	141200	144528315	2710	2710	2710	2710	155
335	20240423	141100	144108265	2710	2710	2710	2710	0
336	20240423	141000	144108265	2710	2710	2710	2710	1100
337	20240423	140900	141127265	2715	2715	2715	2715	0
338	20240423	140800	141127265	2715	2715	2715	2715	0
339	20240423	140700	141127265	2715	2715	2715	2715	0
340	20240423	140600	141127265	2715	2715	2715	2715	0
341	20240423	140500	141127265	2715	2715	2715	2715	1
342	20240423	140400	141124550	2715	2715	2715	2715	0
343	20240423	140300	141124550	2715	2715	2715	2715	130
344	20240423	140200	140771600	2715	2715	2715	2715	0
345	20240423	140100	140771600	2715	2715	2715	2715	963
346	20240423	140000	138157055	2715	2715	2715	2715	0
347	20240423	135900	138157055	2715	2715	2715	2715	0
348	20240423	135800	138157055	2715	2715	2715	2715	37
349	20240423	135700	138056600	2710	2710	2710	2710	0
350	20240423	135600	138056600	2710	2710	2710	2710	210
351	20240423	135500	137487500	2710	2710	2710	2710	0
352	20240423	135400	137487500	2710	2710	2710	2710	0
353	20240423	135300	137487500	2710	2710	2710	2710	10
354	20240423	135200	137460400	2710	2710	2710	2710	0
355	20240423	135100	137460400	2710	2710	2710	2710	600
356	20240423	135000	135834400	2710	2705	2710	2705	210
357	20240423	134900	135265350	2705	2705	2705	2705	0
358	20240423	134800	135265350	2705	2705	2705	2705	0
359	20240423	134700	135265350	2705	2705	2705	2705	0
360	20240423	134600	135265350	2705	2705	2705	2705	68
361	20240423	134500	135081410	2705	2705	2705	2705	300
362	20240423	134400	134269910	2705	2705	2705	2705	96
363	20240423	134300	134010230	2710	2710	2710	2710	0
364	20240423	134200	134010230	2710	2710	2710	2710	0
365	20240423	134100	134010230	2710	2710	2710	2710	5
366	20240423	134000	133996680	2710	2710	2710	2710	5
367	20240423	133900	133983130	2705	2705	2705	2705	0
368	20240423	133800	133983130	2705	2705	2705	2705	340
369	20240423	133700	133063430	2710	2710	2710	2710	0
370	20240423	133600	133063430	2710	2710	2710	2710	1000
371	20240423	133500	130353430	2710	2710	2710	2710	0
372	20240423	133400	130353430	2710	2710	2710	2710	1121
373	20240423	133300	127315520	2705	2705	2705	2705	0
374	20240423	133200	127315520	2705	2705	2705	2705	0
375	20240423	133100	127315520	2705	2705	2705	2705	200
376	20240423	133000	126774520	2710	2710	2710	2710	70
377	20240423	132900	126584820	2710	2710	2710	2710	10
378	20240423	132800	126557720	2710	2710	2710	2710	74
379	20240423	132700	126357180	2715	2715	2715	2715	0
380	20240423	132600	126357180	2715	2715	2715	2715	0
381	20240423	132500	126357180	2715	2715	2715	2715	1
382	20240423	132400	126354465	2705	2705	2705	2705	300
383	20240423	132300	125542965	2705	2705	2705	2705	0
384	20240423	132200	125542965	2705	2705	2705	2705	1000
385	20240423	132100	122837965	2715	2715	2715	2715	0
386	20240423	132000	122837965	2715	2715	2715	2715	0
387	20240423	131900	122837965	2715	2715	2715	2715	10
388	20240423	131800	122810815	2715	2710	2715	2710	10
389	20240423	131700	122783670	2715	2705	2715	2705	2
390	20240423	131600	122778250	2705	2705	2705	2705	180
391	20240423	131500	122291350	2710	2710	2710	2710	5
392	20240423	131400	122277800	2710	2710	2710	2710	0
393	20240423	131300	122277800	2710	2710	2710	2710	0
394	20240423	131200	122277800	2710	2710	2710	2710	350
395	20240423	131100	121329300	2710	2710	2710	2710	300
396	20240423	131000	120516300	2710	2710	2710	2710	10
397	20240423	130900	120489200	2710	2710	2710	2710	0
398	20240423	130800	120489200	2710	2710	2710	2710	0
399	20240423	130700	120489200	2710	2710	2710	2710	0
400	20240423	130600	120489200	2710	2705	2710	2705	2
401	20240423	130500	120483785	2705	2705	2705	2705	0
402	20240423	130400	120483785	2705	2705	2705	2705	0
403	20240423	130300	120483785	2705	2705	2705	2705	0
404	20240423	130200	120483785	2705	2705	2705	2705	0
405	20240423	130100	120483785	2705	2705	2705	2705	0
406	20240423	130000	120483785	2705	2705	2705	2705	0
407	20240423	125900	120483785	2705	2705	2705	2705	0
408	20240423	125800	120483785	2705	2705	2705	2705	78
409	20240423	125700	120272795	2710	2710	2710	2710	0
410	20240423	125600	120272795	2710	2710	2710	2710	10
411	20240423	125500	120245695	2705	2705	2705	2705	0
412	20240423	125400	120245695	2705	2710	2710	2705	1832
413	20240423	125300	115285615	2715	2715	2715	2715	0
414	20240423	125200	115285615	2715	2715	2715	2715	1
415	20240423	125100	115282900	2710	2710	2710	2710	8
416	20240423	125000	115261220	2715	2715	2715	2715	0
417	20240423	124900	115261220	2715	2715	2715	2715	0
418	20240423	124800	115261220	2715	2715	2715	2715	0
419	20240423	124700	115261220	2715	2715	2715	2715	0
420	20240423	124600	115261220	2715	2710	2715	2710	6
421	20240423	124500	115244955	2705	2705	2705	2705	0
422	20240423	124400	115244955	2705	2710	2710	2705	501
423	20240423	124300	113889375	2710	2710	2710	2710	0
424	20240423	124200	113889375	2710	2710	2710	2710	0
425	20240423	124100	113889375	2710	2710	2710	2710	283
426	20240423	124000	113122445	2710	2710	2710	2710	0
427	20240423	123900	113122445	2710	2710	2710	2710	0
428	20240423	123800	113122445	2710	2710	2710	2710	0
429	20240423	123700	113122445	2710	2710	2710	2710	0
430	20240423	123600	113122445	2710	2710	2710	2710	0
431	20240423	123500	113122445	2710	2710	2710	2710	0
432	20240423	123400	113122445	2710	2710	2710	2710	90
433	20240423	123300	112878545	2710	2715	2715	2710	340
434	20240423	123200	111957095	2710	2710	2710	2710	0
435	20240423	123100	111957095	2710	2710	2710	2710	0
436	20240423	123000	111957095	2710	2710	2710	2710	0
437	20240423	122900	111957095	2710	2710	2710	2710	186
438	20240423	122800	111453035	2710	2710	2710	2710	0
439	20240423	122700	111453035	2710	2710	2710	2710	0
440	20240423	122600	111453035	2710	2710	2710	2710	878
441	20240423	122500	109073655	2710	2710	2710	2710	0
442	20240423	122400	109073655	2710	2710	2720	2710	420
443	20240423	122300	107934455	2720	2720	2720	2720	0
444	20240423	122200	107934455	2720	2710	2720	2710	33
445	20240423	122100	107845015	2710	2710	2710	2710	244
446	20240423	122000	107183775	2705	2710	2710	2705	343
447	20240423	121900	106255685	2710	2710	2710	2710	374
448	20240423	121800	105242145	2710	2710	2710	2710	0
449	20240423	121700	105242145	2710	2710	2710	2710	0
450	20240423	121600	105242145	2710	2710	2710	2710	24
451	20240423	121500	105177105	2705	2705	2705	2705	0
452	20240423	121400	105177105	2705	2705	2705	2705	1035
453	20240423	121300	102377430	2710	2710	2710	2710	660
454	20240423	121200	100588830	2710	2720	2720	2710	81
455	20240423	121100	100369310	2710	2710	2710	2710	0
456	20240423	121000	100369310	2710	2710	2710	2710	700
457	20240423	120900	98472310	2710	2710	2710	2710	0
458	20240423	120800	98472310	2710	2710	2710	2710	0
459	20240423	120700	98472310	2710	2710	2710	2710	0
460	20240423	120600	98472310	2710	2710	2710	2710	0
461	20240423	120500	98472310	2710	2710	2710	2710	0
462	20240423	120400	98472310	2710	2710	2710	2710	0
463	20240423	120300	98472310	2710	2710	2710	2710	831
464	20240423	120200	96220300	2720	2720	2720	2720	0
465	20240423	120100	96220300	2720	2720	2720	2720	0
466	20240423	120000	96220300	2720	2720	2720	2720	0
467	20240423	115900	96220300	2720	2720	2720	2720	0
468	20240423	115800	96220300	2720	2720	2720	2720	0
469	20240423	115700	96220300	2720	2720	2720	2720	0
470	20240423	115600	96220300	2720	2720	2720	2720	1015
471	20240423	115500	93459500	2720	2720	2720	2720	0
472	20240423	115400	93459500	2720	2720	2720	2720	1
473	20240423	115300	93456780	2715	2715	2715	2715	12
474	20240423	115200	93424200	2720	2720	2720	2720	19
475	20240423	115100	93372520	2715	2715	2715	2715	0
476	20240423	115000	93372520	2715	2715	2715	2715	0
477	20240423	114900	93372520	2715	2715	2715	2715	91
478	20240423	114800	93125455	2715	2715	2715	2715	0
479	20240423	114700	93125455	2715	2720	2720	2715	211
480	20240423	114600	92551590	2720	2720	2720	2720	50
481	20240423	114500	92415590	2720	2715	2720	2715	2
482	20240423	114400	92410155	2715	2715	2715	2715	0
483	20240423	114300	92410155	2715	2715	2715	2715	1
484	20240423	114200	92407440	2715	2715	2715	2715	0
485	20240423	114100	92407440	2715	2715	2715	2715	19
486	20240423	114000	92355855	2710	2710	2710	2710	0
487	20240423	113900	92355855	2710	2710	2710	2710	0
488	20240423	113800	92355855	2710	2710	2710	2710	0
489	20240423	113700	92355855	2710	2710	2710	2710	358
490	20240423	113600	91385675	2715	2715	2715	2715	0
491	20240423	113500	91385675	2715	2715	2715	2715	1
492	20240423	113400	91382960	2710	2710	2710	2710	0
493	20240423	113300	91382960	2710	2710	2710	2710	0
494	20240423	113200	91382960	2710	2710	2710	2710	0
495	20240423	113100	91382960	2710	2710	2710	2710	500
496	20240423	113000	90027960	2710	2710	2710	2710	0
497	20240423	112900	90027960	2710	2710	2710	2710	0
498	20240423	112800	90027960	2710	2710	2710	2710	0
499	20240423	112700	90027960	2710	2710	2710	2710	0
500	20240423	112600	90027960	2710	2710	2710	2710	45
501	20240423	112500	89906010	2710	2710	2710	2710	0
502	20240423	112400	89906010	2710	2710	2710	2710	200
503	20240423	112300	89364010	2715	2715	2715	2715	0
504	20240423	112200	89364010	2715	2715	2715	2715	1
505	20240423	112100	89361295	2710	2710	2710	2710	0
506	20240423	112000	89361295	2710	2710	2710	2710	0
507	20240423	111900	89361295	2710	2710	2710	2710	0
508	20240423	111800	89361295	2710	2710	2710	2710	0
509	20240423	111700	89361295	2710	2710	2710	2710	0
510	20240423	111600	89361295	2710	2710	2710	2710	0
511	20240423	111500	89361295	2710	2710	2710	2710	50
512	20240423	111400	89225795	2710	2710	2710	2710	0
513	20240423	111300	89225795	2710	2710	2710	2710	178
514	20240423	111200	88743415	2710	2710	2710	2710	300
515	20240423	111100	87930415	2710	2710	2710	2710	60
516	20240423	111000	87767815	2715	2715	2715	2715	1
517	20240423	110900	87765100	2715	2715	2715	2715	1
518	20240423	110800	87762385	2715	2715	2715	2715	0
519	20240423	110700	87762385	2715	2715	2715	2715	0
520	20240423	110600	87762385	2715	2715	2715	2715	0
521	20240423	110500	87762385	2715	2715	2715	2715	1
522	20240423	110400	87759670	2710	2710	2710	2710	401
523	20240423	110300	86672960	2720	2720	2720	2720	1
524	20240423	110200	86670240	2720	2720	2720	2720	1
525	20240423	110100	86667520	2720	2720	2720	2720	0
526	20240423	110000	86667520	2720	2710	2720	2710	201
527	20240423	105900	86122800	2710	2710	2710	2710	0
528	20240423	105800	86122800	2710	2710	2710	2710	0
529	20240423	105700	86122800	2710	2710	2710	2710	0
530	20240423	105600	86122800	2710	2710	2710	2710	508
531	20240423	105500	84746120	2710	2710	2710	2710	0
532	20240423	105400	84746120	2710	2710	2710	2710	1624
533	20240423	105300	80345080	2710	2710	2710	2710	92
534	20240423	105200	80095760	2710	2710	2710	2710	0
535	20240423	105100	80095760	2710	2710	2710	2710	1662
536	20240423	105000	75591740	2710	2715	2715	2710	50
537	20240423	104900	75456235	2715	2715	2715	2715	534
538	20240423	104800	74006425	2715	2715	2715	2715	0
539	20240423	104700	74006425	2715	2715	2715	2715	150
540	20240423	104600	73599175	2720	2720	2720	2720	0
541	20240423	104500	73599175	2720	2720	2720	2720	100
542	20240423	104400	73327175	2720	2720	2720	2720	0
543	20240423	104300	73327175	2720	2715	2720	2715	580
544	20240423	104200	71752470	2715	2715	2715	2715	0
545	20240423	104100	71752470	2715	2715	2715	2715	5
546	20240423	104000	71738895	2715	2715	2715	2715	692
547	20240423	103900	69860115	2715	2715	2715	2715	566
548	20240423	103800	68323425	2720	2720	2720	2720	0
549	20240423	103700	68323425	2720	2720	2720	2720	100
550	20240423	103600	68051425	2725	2725	2725	2725	0
551	20240423	103500	68051425	2725	2725	2725	2725	0
552	20240423	103400	68051425	2725	2720	2725	2715	1201
553	20240423	103300	64789020	2720	2720	2720	2720	0
554	20240423	103200	64789020	2720	2720	2720	2720	100
555	20240423	103100	64517020	2720	2720	2720	2720	0
556	20240423	103000	64517020	2720	2720	2720	2720	0
557	20240423	102900	64517020	2720	2720	2720	2720	2056
558	20240423	102800	58924700	2725	2725	2725	2725	188
559	20240423	102700	58412400	2725	2725	2725	2725	408
560	20240423	102600	57300600	2730	2730	2730	2730	0
561	20240423	102500	57300600	2730	2730	2730	2730	12
562	20240423	102400	57267840	2730	2730	2730	2725	1636
563	20240423	102300	52801855	2730	2735	2735	2730	23
564	20240423	102200	52738955	2735	2735	2735	2735	193
565	20240423	102100	52211100	2730	2735	2735	2730	172
566	20240423	102000	51740960	2735	2735	2735	2735	3
567	20240423	101900	51732755	2735	2735	2735	2735	33
568	20240423	101800	51642500	2735	2735	2735	2735	0
569	20240423	101700	51642500	2735	2730	2735	2730	201
570	20240423	101600	51093765	2735	2735	2735	2735	0
571	20240423	101500	51093765	2735	2735	2735	2735	1
572	20240423	101400	51091030	2725	2725	2725	2725	2008
573	20240423	101300	45619230	2725	2735	2735	2725	2968
574	20240423	101200	37518005	2740	2740	2740	2740	0
575	20240423	101100	37518005	2740	2740	2740	2740	3
576	20240423	101000	37509785	2740	2740	2740	2740	0
577	20240423	100900	37509785	2740	2740	2740	2740	0
578	20240423	100800	37509785	2740	2740	2740	2740	1
579	20240423	100700	37507045	2740	2740	2740	2740	0
580	20240423	100600	37507045	2740	2740	2740	2740	0
581	20240423	100500	37507045	2740	2740	2740	2740	0
582	20240423	100400	37507045	2740	2740	2740	2740	0
583	20240423	100300	37507045	2740	2740	2740	2740	3
584	20240423	100200	37498825	2735	2735	2735	2735	0
585	20240423	100100	37498825	2735	2735	2735	2735	30
586	20240423	100000	37416775	2740	2740	2740	2740	0
587	20240423	095900	37416775	2740	2740	2740	2740	0
588	20240423	095800	37416775	2740	2740	2740	2740	1
589	20240423	095700	37414035	2740	2730	2740	2730	257
590	20240423	095600	36712285	2740	2735	2740	2735	10
591	20240423	095500	36684920	2735	2735	2735	2735	2
592	20240423	095400	36679450	2740	2740	2740	2740	0
593	20240423	095300	36679450	2740	2740	2740	2740	2
594	20240423	095200	36673970	2735	2735	2735	2735	0
595	20240423	095100	36673970	2735	2735	2735	2735	100
596	20240423	095000	36400470	2740	2740	2740	2740	0
597	20240423	094900	36400470	2740	2740	2740	2740	0
598	20240423	094800	36400470	2740	2740	2740	2740	1
599	20240423	094700	36397730	2740	2740	2740	2740	339
600	20240423	094600	35468870	2730	2730	2730	2730	1900
601	20240423	094500	30281870	2740	2740	2740	2740	10
602	20240423	094400	30254470	2740	2740	2740	2740	0
603	20240423	094300	30254470	2740	2740	2740	2740	51
604	20240423	094200	30114730	2735	2735	2735	2735	200
605	20240423	094100	29567730	2735	2735	2735	2735	524
606	20240423	094000	28134590	2745	2745	2745	2745	0
607	20240423	093900	28134590	2745	2745	2745	2745	0
608	20240423	093800	28134590	2745	2745	2745	2745	0
609	20240423	093700	28134590	2745	2745	2745	2745	0
610	20240423	093600	28134590	2745	2745	2745	2745	1
611	20240423	093500	28131845	2745	2745	2745	2745	10
612	20240423	093400	28104395	2745	2745	2745	2745	1
613	20240423	093300	28101650	2745	2745	2745	2745	0
614	20240423	093200	28101650	2745	2735	2745	2735	807
615	20240423	093100	25894460	2735	2735	2735	2735	101
616	20240423	093000	25618225	2740	2740	2740	2740	3
617	20240423	092900	25610005	2740	2740	2740	2740	0
618	20240423	092800	25610005	2740	2740	2740	2740	0
619	20240423	092700	25610005	2740	2740	2740	2740	0
620	20240423	092600	25610005	2740	2740	2740	2740	0
621	20240423	092500	25610005	2740	2740	2740	2740	90
622	20240423	092400	25363405	2730	2730	2730	2730	0
623	20240423	092300	25363405	2730	2730	2730	2730	116
624	20240423	092200	25046725	2725	2725	2725	2725	0
625	20240423	092100	25046725	2725	2725	2725	2725	0
626	20240423	092000	25046725	2725	2735	2735	2725	1372
627	20240423	091900	21304145	2735	2735	2735	2735	0
628	20240423	091800	21304145	2735	2735	2745	2735	302
629	20240423	091700	20478165	2740	2740	2740	2740	79
630	20240423	091600	20261705	2735	2735	2735	2735	0
631	20240423	091500	20261705	2735	2735	2735	2735	0
632	20240423	091400	20261705	2735	2740	2740	2735	30
633	20240423	091300	20179605	2740	2740	2740	2740	0
634	20240423	091200	20179605	2740	2740	2740	2740	11
635	20240423	091100	20149465	2740	2740	2740	2740	0
636	20240423	091000	20149465	2740	2740	2740	2740	0
637	20240423	090900	20149465	2740	2740	2740	2740	1
638	20240423	090800	20146725	2740	2740	2740	2740	1672
639	20240423	090700	15565445	2740	2740	2740	2740	6
640	20240423	090600	15549005	2735	2735	2735	2725	1560
641	20240423	090500	11287415	2735	2730	2735	2725	1096
642	20240423	090400	8293815	2725	2740	2740	2725	483
643	20240423	090300	6977015	2750	2750	2750	2750	0
644	20240423	090200	6977015	2750	2750	2750	2750	1
645	20240423	090100	6974265	2750	2750	2750	2750	0
646	20240423	090000	6974265	2750	2735	2750	2735	2550