KissMeData/068050/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	194600	180129860	2730	2730	2730	2730	698
3	20240423	194500	180129860	2730	2730	2730	2730	0
4	20240423	194400	180129860	2730	2730	2730	2730	0
5	20240423	194300	180129860	2730	2730	2730	2730	0
6	20240423	194200	180129860	2730	2730	2730	2730	0
7	20240423	194100	180129860	2730	2730	2730	2730	0
8	20240423	194000	180129860	2730	2730	2730	2730	0
9	20240423	193900	180129860	2730	2730	2730	2730	0
10	20240423	193800	180129860	2730	2730	2730	2730	0
11	20240423	193700	180129860	2730	2730	2730	2730	0
12	20240423	193600	180129860	2730	2730	2730	2730	0
13	20240423	193500	180129860	2730	2730	2730	2730	0
14	20240423	193400	180129860	2730	2730	2730	2730	0
15	20240423	193300	180129860	2730	2730	2730	2730	0
16	20240423	193200	180129860	2730	2730	2730	2730	0
17	20240423	193100	180129860	2730	2730	2730	2730	0
18	20240423	193000	180129860	2730	2730	2730	2730	0
19	20240423	192900	180129860	2730	2730	2730	2730	0
20	20240423	192800	180129860	2730	2730	2730	2730	0
21	20240423	192700	180129860	2730	2730	2730	2730	0
22	20240423	192600	180129860	2730	2730	2730	2730	0
23	20240423	192500	180129860	2730	2730	2730	2730	0
24	20240423	192400	180129860	2730	2730	2730	2730	0
25	20240423	192300	180129860	2730	2730	2730	2730	0
26	20240423	192200	180129860	2730	2730	2730	2730	0
27	20240423	192100	180129860	2730	2730	2730	2730	0
28	20240423	192000	180129860	2730	2730	2730	2730	0
29	20240423	191900	180129860	2730	2730	2730	2730	0
30	20240423	191800	180129860	2730	2730	2730	2730	0
31	20240423	191700	180129860	2730	2730	2730	2730	0
32	20240423	191600	180129860	2730	2730	2730	2730	698
33	20240423	191500	180129860	2730	2730	2730	2730	0
34	20240423	191400	180129860	2730	2730	2730	2730	0
35	20240423	191300	180129860	2730	2730	2730	2730	0
36	20240423	191200	180129860	2730	2730	2730	2730	0
37	20240423	191100	180129860	2730	2730	2730	2730	0
38	20240423	191000	180129860	2730	2730	2730	2730	0
39	20240423	190900	180129860	2730	2730	2730	2730	0
40	20240423	190800	180129860	2730	2730	2730	2730	0
41	20240423	190700	180129860	2730	2730	2730	2730	0
42	20240423	190600	180129860	2730	2730	2730	2730	0
43	20240423	190500	180129860	2730	2730	2730	2730	0
44	20240423	190400	180129860	2730	2730	2730	2730	0
45	20240423	190300	180129860	2730	2730	2730	2730	0
46	20240423	190200	180129860	2730	2730	2730	2730	0
47	20240423	190100	180129860	2730	2730	2730	2730	0
48	20240423	190000	180129860	2730	2730	2730	2730	0
49	20240423	185900	180129860	2730	2730	2730	2730	0
50	20240423	185800	180129860	2730	2730	2730	2730	0
51	20240423	185700	180129860	2730	2730	2730	2730	0
52	20240423	185600	180129860	2730	2730	2730	2730	0
53	20240423	185500	180129860	2730	2730	2730	2730	0
54	20240423	185400	180129860	2730	2730	2730	2730	0
55	20240423	185300	180129860	2730	2730	2730	2730	0
56	20240423	185200	180129860	2730	2730	2730	2730	0
57	20240423	185100	180129860	2730	2730	2730	2730	0
58	20240423	185000	180129860	2730	2730	2730	2730	0
59	20240423	184900	180129860	2730	2730	2730	2730	0
60	20240423	184800	180129860	2730	2730	2730	2730	0
61	20240423	184700	180129860	2730	2730	2730	2730	0
62	20240423	184600	180129860	2730	2730	2730	2730	698
63	20240423	184500	180129860	2730	2730	2730	2730	0
64	20240423	184400	180129860	2730	2730	2730	2730	0
65	20240423	184300	180129860	2730	2730	2730	2730	0
66	20240423	184200	180129860	2730	2730	2730	2730	0
67	20240423	184100	180129860	2730	2730	2730	2730	0
68	20240423	184000	180129860	2730	2730	2730	2730	0
69	20240423	183900	180129860	2730	2730	2730	2730	0
70	20240423	183800	180129860	2730	2730	2730	2730	0
71	20240423	183700	180129860	2730	2730	2730	2730	0
72	20240423	183600	180129860	2730	2730	2730	2730	0
73	20240423	183500	180129860	2730	2730	2730	2730	0
74	20240423	183400	180129860	2730	2730	2730	2730	0
75	20240423	183300	180129860	2730	2730	2730	2730	0
76	20240423	183200	180129860	2730	2730	2730	2730	0
77	20240423	183100	180129860	2730	2730	2730	2730	0
78	20240423	183000	180129860	2730	2730	2730	2730	0
79	20240423	182900	180129860	2730	2730	2730	2730	0
80	20240423	182800	180129860	2730	2730	2730	2730	0
81	20240423	182700	180129860	2730	2730	2730	2730	0
82	20240423	182600	180129860	2730	2730	2730	2730	0
83	20240423	182500	180129860	2730	2730	2730	2730	0
84	20240423	182400	180129860	2730	2730	2730	2730	0
85	20240423	182300	180129860	2730	2730	2730	2730	0
86	20240423	182200	180129860	2730	2730	2730	2730	0
87	20240423	182100	180129860	2730	2730	2730	2730	0
88	20240423	182000	180129860	2730	2730	2730	2730	0
89	20240423	181900	180129860	2730	2730	2730	2730	0
90	20240423	181800	180129860	2730	2730	2730	2730	0
91	20240423	181700	180129860	2730	2730	2730	2730	0
92	20240423	181600	180129860	2730	2730	2730	2730	698
93	20240423	181500	180129860	2730	2730	2730	2730	0
94	20240423	181400	180129860	2730	2730	2730	2730	0
95	20240423	181300	180129860	2730	2730	2730	2730	0
96	20240423	181200	180129860	2730	2730	2730	2730	0
97	20240423	181100	180129860	2730	2730	2730	2730	0
98	20240423	181000	180129860	2730	2730	2730	2730	0
99	20240423	180900	180129860	2730	2730	2730	2730	0
100	20240423	180800	180129860	2730	2730	2730	2730	0
101	20240423	180700	180129860	2730	2730	2730	2730	0
102	20240423	180600	180129860	2730	2730	2730	2730	0
103	20240423	180500	180129860	2730	2730	2730	2730	0
104	20240423	180400	180129860	2730	2730	2730	2730	0
105	20240423	180300	180129860	2730	2730	2730	2730	0
106	20240423	180200	180129860	2730	2730	2730	2730	0
107	20240423	180100	180129860	2730	2730	2730	2730	0
108	20240423	180000	180129860	2730	2730	2730	2730	0
109	20240423	175900	180129860	2730	2730	2730	2730	0
110	20240423	175800	180129860	2730	2730	2730	2730	0
111	20240423	175700	180129860	2730	2730	2730	2730	0
112	20240423	175600	180129860	2730	2730	2730	2730	0
113	20240423	175500	180129860	2730	2730	2730	2730	0
114	20240423	175400	180129860	2730	2730	2730	2730	0
115	20240423	175300	180129860	2730	2730	2730	2730	0
116	20240423	175200	180129860	2730	2730	2730	2730	0
117	20240423	175100	180129860	2730	2730	2730	2730	0
118	20240423	175000	180129860	2730	2730	2730	2730	0
119	20240423	174900	180129860	2730	2730	2730	2730	0
120	20240423	174800	180129860	2730	2730	2730	2730	0
121	20240423	174700	180129860	2730	2730	2730	2730	0
122	20240423	174600	180129860	2730	2730	2730	2730	698
123	20240423	174500	180129860	2730	2730	2730	2730	0
124	20240423	174400	180129860	2730	2730	2730	2730	0
125	20240423	174300	180129860	2730	2730	2730	2730	0
126	20240423	174200	180129860	2730	2730	2730	2730	0
127	20240423	174100	180129860	2730	2730	2730	2730	0
128	20240423	174000	180129860	2730	2730	2730	2730	0
129	20240423	173900	180129860	2730	2730	2730	2730	0
130	20240423	173800	180129860	2730	2730	2730	2730	0
131	20240423	173700	180129860	2730	2730	2730	2730	0
132	20240423	173600	180129860	2730	2730	2730	2730	0
133	20240423	173500	180129860	2730	2730	2730	2730	0
134	20240423	173400	180129860	2730	2730	2730	2730	0
135	20240423	173300	180129860	2730	2730	2730	2730	0
136	20240423	173200	180129860	2730	2730	2730	2730	0
137	20240423	173100	180129860	2730	2730	2730	2730	0
138	20240423	173000	180129860	2730	2730	2730	2730	0
139	20240423	172900	180129860	2730	2730	2730	2730	0
140	20240423	172800	180129860	2730	2730	2730	2730	0
141	20240423	172700	180129860	2730	2730	2730	2730	0
142	20240423	172600	180129860	2730	2730	2730	2730	0
143	20240423	172500	180129860	2730	2730	2730	2730	0
144	20240423	172400	180129860	2730	2730	2730	2730	0
145	20240423	172300	180129860	2730	2730	2730	2730	0
146	20240423	172200	180129860	2730	2730	2730	2730	0
147	20240423	172100	180129860	2730	2730	2730	2730	0
148	20240423	172000	180129860	2730	2730	2730	2730	0
149	20240423	171900	180129860	2730	2730	2730	2730	0
150	20240423	171800	180129860	2730	2730	2730	2730	0
151	20240423	171700	180129860	2730	2730	2730	2730	0
152	20240423	171600	180129860	2730	2730	2730	2730	698
153	20240423	171500	180129860	2730	2730	2730	2730	0
154	20240423	171400	180129860	2730	2730	2730	2730	0
155	20240423	171300	180129860	2730	2730	2730	2730	0
156	20240423	171200	180129860	2730	2730	2730	2730	0
157	20240423	171100	180129860	2730	2730	2730	2730	0
158	20240423	171000	180129860	2730	2730	2730	2730	0
159	20240423	170900	180129860	2730	2730	2730	2730	0
160	20240423	170800	180129860	2730	2730	2730	2730	0
161	20240423	170700	180129860	2730	2730	2730	2730	0
162	20240423	170600	180129860	2730	2730	2730	2730	0
163	20240423	170500	180129860	2730	2730	2730	2730	0
164	20240423	170400	180129860	2730	2730	2730	2730	0
165	20240423	170300	180129860	2730	2730	2730	2730	0
166	20240423	170200	180129860	2730	2730	2730	2730	0
167	20240423	170100	180129860	2730	2730	2730	2730	0
168	20240423	170000	180129860	2730	2730	2730	2730	0
169	20240423	165900	180129860	2730	2730	2730	2730	0
170	20240423	165800	180129860	2730	2730	2730	2730	0
171	20240423	165700	180129860	2730	2730	2730	2730	0
172	20240423	165600	180129860	2730	2730	2730	2730	0
173	20240423	165500	180129860	2730	2730	2730	2730	0
174	20240423	165400	180129860	2730	2730	2730	2730	0
175	20240423	165300	180129860	2730	2730	2730	2730	0
176	20240423	165200	180129860	2730	2730	2730	2730	0
177	20240423	165100	180129860	2730	2730	2730	2730	0
178	20240423	165000	180129860	2730	2730	2730	2730	0
179	20240423	164900	180129860	2730	2730	2730	2730	0
180	20240423	164800	180129860	2730	2730	2730	2730	0
181	20240423	164700	180129860	2730	2730	2730	2730	0
182	20240423	164600	180129860	2730	2730	2730	2730	698
183	20240423	164500	180129860	2730	2730	2730	2730	0
184	20240423	164400	180129860	2730	2730	2730	2730	0
185	20240423	164300	180129860	2730	2730	2730	2730	0
186	20240423	164200	180129860	2730	2730	2730	2730	0
187	20240423	164100	180129860	2730	2730	2730	2730	0
188	20240423	164000	180129860	2730	2730	2730	2730	0
189	20240423	163900	180129860	2730	2730	2730	2730	0
190	20240423	163800	180129860	2730	2730	2730	2730	0
191	20240423	163700	180129860	2730	2730	2730	2730	0
192	20240423	163600	180129860	2730	2730	2730	2730	0
193	20240423	163500	180129860	2730	2730	2730	2730	0
194	20240423	163400	180129860	2730	2730	2730	2730	0
195	20240423	163300	180129860	2730	2730	2730	2730	0
196	20240423	163200	180129860	2730	2730	2730	2730	0
197	20240423	163100	180129860	2730	2730	2730	2730	0
198	20240423	163000	180129860	2730	2730	2730	2730	0
199	20240423	162900	180129860	2730	2730	2730	2730	0
200	20240423	162800	180129860	2730	2730	2730	2730	0
201	20240423	162700	180129860	2730	2730	2730	2730	0
202	20240423	162600	180129860	2730	2730	2730	2730	0
203	20240423	162500	180129860	2730	2730	2730	2730	0
204	20240423	162400	180129860	2730	2730	2730	2730	0
205	20240423	162300	180129860	2730	2730	2730	2730	0
206	20240423	162200	180129860	2730	2730	2730	2730	0
207	20240423	162100	180129860	2730	2730	2730	2730	0
208	20240423	162000	180129860	2730	2730	2730	2730	0
209	20240423	161900	180129860	2730	2730	2730	2730	0
210	20240423	161800	180129860	2730	2730	2730	2730	0
211	20240423	161700	180129860	2730	2730	2730	2730	0
212	20240423	161600	180129860	2730	2730	2730	2730	698
213	20240423	161500	180129860	2730	2730	2730	2730	0
214	20240423	161400	180129860	2730	2730	2730	2730	0
215	20240423	161300	180129860	2730	2730	2730	2730	0
216	20240423	161200	180129860	2730	2730	2730	2730	0
217	20240423	161100	180129860	2730	2730	2730	2730	0
218	20240423	161000	180129860	2730	2730	2730	2730	0
219	20240423	160900	180129860	2730	2730	2730	2730	0
220	20240423	160800	180129860	2730	2730	2730	2730	0
221	20240423	160700	180129860	2730	2730	2730	2730	0
222	20240423	160600	180129860	2730	2730	2730	2730	0
223	20240423	160500	180129860	2730	2730	2730	2730	0
224	20240423	160400	180129860	2730	2730	2730	2730	0
225	20240423	160300	180129860	2730	2730	2730	2730	0
226	20240423	160200	180129860	2730	2730	2730	2730	0
227	20240423	160100	180129860	2730	2730	2730	2730	0
228	20240423	160000	180129860	2730	2730	2730	2730	0
229	20240423	155900	180129860	2730	2730	2730	2730	0
230	20240423	155800	180129860	2730	2730	2730	2730	0
231	20240423	155700	180129860	2730	2730	2730	2730	0
232	20240423	155600	180129860	2730	2730	2730	2730	0
233	20240423	155500	180129860	2730	2730	2730	2730	0
234	20240423	155400	180129860	2730	2730	2730	2730	0
235	20240423	155300	180129860	2730	2730	2730	2730	0
236	20240423	155200	180129860	2730	2730	2730	2730	0
237	20240423	155100	180129860	2730	2730	2730	2730	0
238	20240423	155000	180129860	2730	2730	2730	2730	0
239	20240423	154900	180129860	2730	2730	2730	2730	0
240	20240423	154800	180129860	2730	2730	2730	2730	0
241	20240423	154700	180129860	2730	2730	2730	2730	0
242	20240423	154600	180129860	2730	2730	2730	2730	698
243	20240423	154500	180129860	2730	2730	2730	2730	0
244	20240423	154400	180129860	2730	2730	2730	2730	0
245	20240423	154300	180129860	2730	2730	2730	2730	0
246	20240423	154200	180129860	2730	2730	2730	2730	0
247	20240423	154100	180129860	2730	2730	2730	2730	0
248	20240423	154000	180129860	2730	2730	2730	2730	0
249	20240423	153900	180129860	2730	2730	2730	2730	0
250	20240423	153800	180129860	2730	2730	2730	2730	0
251	20240423	153700	180129860	2730	2730	2730	2730	0
252	20240423	153600	180129860	2730	2730	2730	2730	0
253	20240423	153500	180129860	2730	2730	2730	2730	0
254	20240423	153400	180129860	2730	2730	2730	2730	0
255	20240423	153300	180129860	2730	2730	2730	2730	0
256	20240423	153200	180129860	2730	2730	2730	2730	0
257	20240423	153100	180129860	2730	2730	2730	2730	0
258	20240423	153000	180129860	2730	2730	2730	2730	698
259	20240423	152900	178224320	2735	2735	2735	2735	0
260	20240423	152800	178224320	2735	2735	2735	2735	0
261	20240423	152700	178224320	2735	2735	2735	2735	0
262	20240423	152600	178224320	2735	2735	2735	2735	0
263	20240423	152500	178224320	2735	2735	2735	2735	0
264	20240423	152400	178224320	2735	2735	2735	2735	0
265	20240423	152300	178224320	2735	2735	2735	2735	0
266	20240423	152200	178224320	2735	2735	2735	2735	0
267	20240423	152100	178224320	2735	2735	2735	2735	0
268	20240423	152000	178224320	2735	2735	2735	2735	0
269	20240423	151900	178224320	2735	2725	2735	2725	753
270	20240423	151800	176169255	2725	2725	2725	2720	564
271	20240423	151700	174632660	2725	2725	2725	2725	67
272	20240423	151600	174450085	2735	2735	2735	2735	6
273	20240423	151500	174433675	2725	2725	2725	2725	11
274	20240423	151400	174403700	2725	2725	2725	2725	0
275	20240423	151300	174403700	2725	2725	2725	2725	0
276	20240423	151200	174403700	2725	2725	2725	2725	0
277	20240423	151100	174403700	2725	2725	2725	2725	21
278	20240423	151000	174346475	2735	2735	2735	2735	0
279	20240423	150900	174346475	2735	2735	2735	2735	1
280	20240423	150800	174343740	2730	2730	2730	2730	0
281	20240423	150700	174343740	2730	2730	2730	2730	0
282	20240423	150600	174343740	2730	2730	2730	2730	0
283	20240423	150500	174343740	2730	2730	2730	2730	0
284	20240423	150400	174343740	2730	2730	2730	2730	0
285	20240423	150300	174343740	2730	2730	2730	2730	2236
286	20240423	150200	168239460	2725	2725	2725	2725	0
287	20240423	150100	168239460	2725	2725	2725	2725	501
288	20240423	150000	166874235	2735	2735	2735	2735	0
289	20240423	145900	166874235	2735	2735	2735	2735	2
290	20240423	145800	166868765	2735	2735	2735	2735	0
291	20240423	145700	166868765	2735	2735	2735	2735	0
292	20240423	145600	166868765	2735	2735	2735	2735	0
293	20240423	145500	166868765	2735	2735	2735	2735	0
294	20240423	145400	166868765	2735	2735	2735	2735	0
295	20240423	145300	166868765	2735	2735	2735	2735	187
296	20240423	145200	166357320	2735	2735	2735	2735	0
297	20240423	145100	166357320	2735	2735	2735	2735	0
298	20240423	145000	166357320	2735	2735	2735	2735	0
299	20240423	144900	166357320	2735	2735	2735	2735	0
300	20240423	144800	166357320	2735	2735	2735	2735	1
301	20240423	144700	166354585	2720	2720	2720	2720	0
302	20240423	144600	166354585	2720	2720	2720	2720	0
303	20240423	144500	166354585	2720	2720	2720	2720	0
304	20240423	144400	166354585	2720	2720	2720	2720	0
305	20240423	144300	166354585	2720	2730	2730	2720	1100
306	20240423	144200	163356835	2735	2735	2735	2735	0
307	20240423	144100	163356835	2735	2735	2735	2735	0
308	20240423	144000	163356835	2735	2735	2735	2735	0
309	20240423	143900	163356835	2735	2735	2735	2735	1
310	20240423	143800	163354100	2730	2730	2730	2730	225
311	20240423	143700	162739850	2730	2730	2730	2730	2
312	20240423	143600	162734390	2730	2730	2730	2730	0
313	20240423	143500	162734390	2730	2730	2730	2730	0
314	20240423	143400	162734390	2730	2730	2730	2730	0
315	20240423	143300	162734390	2730	2730	2730	2730	0
316	20240423	143200	162734390	2730	2730	2730	2730	0
317	20240423	143100	162734390	2730	2730	2730	2730	15
318	20240423	143000	162693440	2735	2735	2735	2735	0
319	20240423	142900	162693440	2735	2735	2735	2735	0
320	20240423	142800	162693440	2735	2735	2735	2735	0
321	20240423	142700	162693440	2735	2735	2735	2735	1
322	20240423	142600	162690705	2720	2720	2720	2720	0
323	20240423	142500	162690705	2720	2730	2730	2720	11
324	20240423	142400	162660765	2725	2725	2725	2725	1083
325	20240423	142300	159709590	2730	2730	2730	2730	0
326	20240423	142200	159709590	2730	2730	2730	2730	0
327	20240423	142100	159709590	2730	2730	2730	2730	0
328	20240423	142000	159709590	2730	2730	2730	2730	0
329	20240423	141900	159709590	2730	2730	2730	2730	11
330	20240423	141800	159679560	2735	2735	2735	2735	0
331	20240423	141700	159679560	2735	2735	2735	2735	0
332	20240423	141600	159679560	2735	2735	2735	2735	10
333	20240423	141500	159652210	2735	2735	2735	2735	0
334	20240423	141400	159652210	2735	2735	2735	2735	0
335	20240423	141300	159652210	2735	2735	2735	2735	0
336	20240423	141200	159652210	2735	2735	2735	2735	11
337	20240423	141100	159622125	2735	2735	2735	2735	675
338	20240423	141000	157776000	2740	2740	2740	2740	0
339	20240423	140900	157776000	2740	2740	2740	2740	0
340	20240423	140800	157776000	2740	2740	2740	2740	0
341	20240423	140700	157776000	2740	2740	2740	2740	1
342	20240423	140600	157773260	2740	2740	2740	2740	0
343	20240423	140500	157773260	2740	2740	2740	2740	0
344	20240423	140400	157773260	2740	2740	2740	2740	589
345	20240423	140300	156159400	2735	2735	2735	2735	0
346	20240423	140200	156159400	2735	2735	2735	2735	94
347	20240423	140100	155902310	2735	2735	2735	2735	0
348	20240423	140000	155902310	2735	2735	2735	2735	0
349	20240423	135900	155902310	2735	2725	2735	2725	2
350	20240423	135800	155896850	2740	2740	2740	2740	0
351	20240423	135700	155896850	2740	2740	2740	2740	0
352	20240423	135600	155896850	2740	2740	2740	2740	1
353	20240423	135500	155894110	2745	2720	2745	2720	5675
354	20240423	135400	140403305	2720	2720	2720	2720	1000
355	20240423	135300	137683305	2715	2715	2715	2715	0
356	20240423	135200	137683305	2715	2715	2715	2715	0
357	20240423	135100	137683305	2715	2715	2715	2715	250
358	20240423	135000	137004555	2720	2720	2720	2720	0
359	20240423	134900	137004555	2720	2720	2720	2720	0
360	20240423	134800	137004555	2720	2720	2720	2720	0
361	20240423	134700	137004555	2720	2715	2720	2715	113
362	20240423	134600	136697705	2715	2715	2715	2715	100
363	20240423	134500	136426205	2715	2715	2715	2715	50
364	20240423	134400	136290455	2715	2715	2715	2715	0
365	20240423	134300	136290455	2715	2715	2715	2715	0
366	20240423	134200	136290455	2715	2715	2715	2715	1251
367	20240423	134100	132893990	2720	2720	2720	2720	0
368	20240423	134000	132893990	2720	2720	2720	2720	0
369	20240423	133900	132893990	2720	2720	2720	2720	0
370	20240423	133800	132893990	2720	2720	2720	2720	1
371	20240423	133700	132891270	2715	2715	2715	2715	0
372	20240423	133600	132891270	2715	2715	2715	2715	0
373	20240423	133500	132891270	2715	2715	2715	2715	2646
374	20240423	133400	125707380	2715	2705	2715	2705	3101
375	20240423	133300	117293540	2705	2705	2705	2705	10
376	20240423	133200	117266490	2705	2705	2705	2705	0
377	20240423	133100	117266490	2705	2705	2705	2705	0
378	20240423	133000	117266490	2705	2705	2705	2705	958
379	20240423	132900	114675100	2705	2705	2705	2705	0
380	20240423	132800	114675100	2705	2705	2705	2705	0
381	20240423	132700	114675100	2705	2705	2705	2705	0
382	20240423	132600	114675100	2705	2705	2705	2705	0
383	20240423	132500	114675100	2705	2705	2705	2705	0
384	20240423	132400	114675100	2705	2705	2705	2705	1398
385	20240423	132300	110893510	2700	2700	2700	2700	0
386	20240423	132200	110893510	2700	2700	2700	2700	0
387	20240423	132100	110893510	2700	2700	2700	2700	0
388	20240423	132000	110893510	2700	2700	2700	2700	0
389	20240423	131900	110893510	2700	2700	2700	2700	0
390	20240423	131800	110893510	2700	2700	2700	2700	50
391	20240423	131700	110758510	2700	2700	2700	2700	0
392	20240423	131600	110758510	2700	2700	2700	2700	0
393	20240423	131500	110758510	2700	2700	2700	2700	0
394	20240423	131400	110758510	2700	2700	2700	2700	0
395	20240423	131300	110758510	2700	2700	2700	2700	0
396	20240423	131200	110758510	2700	2700	2700	2700	0
397	20240423	131100	110758510	2700	2700	2700	2700	0
398	20240423	131000	110758510	2700	2700	2700	2700	0
399	20240423	130900	110758510	2700	2700	2700	2700	0
400	20240423	130800	110758510	2700	2700	2700	2700	0
401	20240423	130700	110758510	2700	2700	2700	2700	0
402	20240423	130600	110758510	2700	2700	2700	2700	0
403	20240423	130500	110758510	2700	2700	2700	2700	503
404	20240423	130400	109400410	2695	2695	2695	2695	0
405	20240423	130300	109400410	2695	2695	2695	2695	0
406	20240423	130200	109400410	2695	2695	2695	2695	0
407	20240423	130100	109400410	2695	2695	2695	2695	76
408	20240423	130000	109195590	2705	2705	2705	2705	0
409	20240423	125900	109195590	2705	2705	2705	2705	1
410	20240423	125800	109192885	2705	2705	2705	2705	0
411	20240423	125700	109192885	2705	2705	2705	2705	0
412	20240423	125600	109192885	2705	2705	2705	2705	0
413	20240423	125500	109192885	2705	2705	2705	2705	0
414	20240423	125400	109192885	2705	2705	2705	2705	1
415	20240423	125300	109190180	2695	2695	2695	2695	89
416	20240423	125200	108950325	2695	2695	2695	2695	0
417	20240423	125100	108950325	2695	2705	2705	2695	31
418	20240423	125000	108866495	2710	2710	2710	2710	0
419	20240423	124900	108866495	2710	2710	2710	2710	0
420	20240423	124800	108866495	2710	2710	2710	2710	20
421	20240423	124700	108812295	2710	2710	2710	2710	0
422	20240423	124600	108812295	2710	2710	2710	2710	3
423	20240423	124500	108804165	2710	2710	2710	2710	0
424	20240423	124400	108804165	2710	2710	2710	2710	0
425	20240423	124300	108804165	2710	2710	2710	2710	0
426	20240423	124200	108804165	2710	2710	2710	2710	1
427	20240423	124100	108801455	2695	2695	2695	2695	0
428	20240423	124000	108801455	2695	2695	2695	2695	0
429	20240423	123900	108801455	2695	2695	2695	2695	10
430	20240423	123800	108774505	2710	2710	2710	2710	0
431	20240423	123700	108774505	2710	2710	2710	2710	0
432	20240423	123600	108774505	2710	2710	2710	2710	1
433	20240423	123500	108771795	2695	2695	2695	2695	0
434	20240423	123400	108771795	2695	2695	2695	2695	461
435	20240423	123300	107529400	2690	2690	2690	2690	0
436	20240423	123200	107529400	2690	2690	2690	2690	84
437	20240423	123100	107303440	2705	2705	2705	2705	0
438	20240423	123000	107303440	2705	2705	2705	2705	0
439	20240423	122900	107303440	2705	2705	2705	2705	0
440	20240423	122800	107303440	2705	2705	2705	2705	1
441	20240423	122700	107300735	2695	2695	2695	2695	0
442	20240423	122600	107300735	2695	2695	2695	2695	0
443	20240423	122500	107300735	2695	2710	2710	2670	12288
444	20240423	122400	74209660	2715	2715	2715	2715	1
445	20240423	122300	74206945	2715	2715	2715	2715	0
446	20240423	122200	74206945	2715	2715	2715	2715	0
447	20240423	122100	74206945	2715	2715	2715	2715	0
448	20240423	122000	74206945	2715	2715	2715	2715	0
449	20240423	121900	74206945	2715	2715	2715	2715	0
450	20240423	121800	74206945	2715	2715	2715	2715	0
451	20240423	121700	74206945	2715	2715	2715	2715	0
452	20240423	121600	74206945	2715	2715	2715	2715	0
453	20240423	121500	74206945	2715	2715	2715	2715	0
454	20240423	121400	74206945	2715	2715	2715	2715	0
455	20240423	121300	74206945	2715	2715	2715	2715	0
456	20240423	121200	74206945	2715	2715	2715	2715	1
457	20240423	121100	74204230	2715	2715	2715	2715	155
458	20240423	121000	73783405	2715	2715	2715	2715	2
459	20240423	120900	73777975	2715	2715	2715	2715	101
460	20240423	120800	73503760	2710	2710	2710	2710	0
461	20240423	120700	73503760	2710	2710	2710	2710	441
462	20240423	120600	72308650	2710	2710	2710	2710	38
463	20240423	120500	72205670	2710	2710	2710	2710	0
464	20240423	120400	72205670	2710	2710	2710	2710	2
465	20240423	120300	72200250	2705	2705	2705	2705	0
466	20240423	120200	72200250	2705	2705	2705	2705	0
467	20240423	120100	72200250	2705	2705	2705	2705	0
468	20240423	120000	72200250	2705	2705	2705	2705	0
469	20240423	115900	72200250	2705	2710	2710	2705	1234
470	20240423	115800	68856640	2710	2710	2710	2710	0
471	20240423	115700	68856640	2710	2715	2715	2710	1114
472	20240423	115600	65832670	2720	2720	2720	2720	0
473	20240423	115500	65832670	2720	2720	2720	2720	0
474	20240423	115400	65832670	2720	2720	2720	2720	1
475	20240423	115300	65829950	2720	2720	2720	2720	36
476	20240423	115200	65732030	2720	2720	2720	2720	3
477	20240423	115100	65723870	2720	2720	2720	2720	4
478	20240423	115000	65712990	2715	2715	2715	2715	0
479	20240423	114900	65712990	2715	2715	2715	2715	0
480	20240423	114800	65712990	2715	2715	2715	2715	0
481	20240423	114700	65712990	2715	2715	2715	2715	0
482	20240423	114600	65712990	2715	2715	2715	2715	0
483	20240423	114500	65712990	2715	2715	2715	2715	78
484	20240423	114400	65501220	2720	2720	2720	2720	0
485	20240423	114300	65501220	2720	2720	2720	2720	0
486	20240423	114200	65501220	2720	2720	2720	2720	0
487	20240423	114100	65501220	2720	2720	2720	2720	0
488	20240423	114000	65501220	2720	2720	2720	2720	0
489	20240423	113900	65501220	2720	2720	2720	2720	0
490	20240423	113800	65501220	2720	2720	2720	2720	6
491	20240423	113700	65484900	2720	2720	2720	2720	1
492	20240423	113600	65482180	2710	2710	2710	2710	0
493	20240423	113500	65482180	2710	2710	2710	2710	0
494	20240423	113400	65482180	2710	2710	2710	2710	0
495	20240423	113300	65482180	2710	2710	2710	2710	0
496	20240423	113200	65482180	2710	2715	2715	2710	441
497	20240423	113100	64285410	2720	2720	2720	2720	0
498	20240423	113000	64285410	2720	2720	2720	2720	0
499	20240423	112900	64285410	2720	2720	2720	2720	11
500	20240423	112800	64255490	2720	2720	2720	2720	0
501	20240423	112700	64255490	2720	2720	2720	2720	0
502	20240423	112600	64255490	2720	2720	2720	2720	35
503	20240423	112500	64160290	2730	2730	2730	2730	0
504	20240423	112400	64160290	2730	2730	2730	2730	1
505	20240423	112300	64157560	2730	2730	2730	2730	0
506	20240423	112200	64157560	2730	2730	2730	2730	0
507	20240423	112100	64157560	2730	2730	2730	2730	0
508	20240423	112000	64157560	2730	2730	2730	2730	0
509	20240423	111900	64157560	2730	2730	2730	2730	0
510	20240423	111800	64157560	2730	2730	2730	2730	0
511	20240423	111700	64157560	2730	2730	2730	2730	0
512	20240423	111600	64157560	2730	2730	2730	2730	0
513	20240423	111500	64157560	2730	2730	2730	2730	0
514	20240423	111400	64157560	2730	2730	2730	2730	1
515	20240423	111300	64154830	2730	2730	2730	2730	0
516	20240423	111200	64154830	2730	2730	2730	2730	1
517	20240423	111100	64152100	2720	2720	2720	2720	0
518	20240423	111000	64152100	2720	2720	2720	2720	583
519	20240423	110900	62566340	2740	2740	2740	2740	1
520	20240423	110800	62563600	2715	2715	2715	2715	0
521	20240423	110700	62563600	2715	2715	2715	2715	0
522	20240423	110600	62563600	2715	2715	2715	2715	0
523	20240423	110500	62563600	2715	2715	2715	2715	0
524	20240423	110400	62563600	2715	2715	2715	2715	0
525	20240423	110300	62563600	2715	2740	2740	2715	1115
526	20240423	110200	59531350	2715	2725	2725	2715	2047
527	20240423	110100	53964680	2740	2740	2740	2740	0
528	20240423	110000	53964680	2740	2740	2740	2740	0
529	20240423	105900	53964680	2740	2740	2740	2740	0
530	20240423	105800	53964680	2740	2740	2740	2740	0
531	20240423	105700	53964680	2740	2740	2740	2740	5
532	20240423	105600	53950980	2745	2745	2745	2745	0
533	20240423	105500	53950980	2745	2745	2745	2745	0
534	20240423	105400	53950980	2745	2745	2745	2745	0
535	20240423	105300	53950980	2745	2745	2745	2745	0
536	20240423	105200	53950980	2745	2745	2745	2745	0
537	20240423	105100	53950980	2745	2730	2745	2725	761
538	20240423	105000	51876655	2745	2745	2745	2745	0
539	20240423	104900	51876655	2745	2745	2745	2745	0
540	20240423	104800	51876655	2745	2745	2745	2745	0
541	20240423	104700	51876655	2745	2745	2745	2745	0
542	20240423	104600	51876655	2745	2745	2745	2745	0
543	20240423	104500	51876655	2745	2745	2745	2745	95
544	20240423	104400	51615880	2745	2745	2745	2745	0
545	20240423	104300	51615880	2745	2745	2745	2745	0
546	20240423	104200	51615880	2745	2745	2745	2745	0
547	20240423	104100	51615880	2745	2745	2745	2745	0
548	20240423	104000	51615880	2745	2745	2745	2745	72
549	20240423	103900	51418240	2730	2730	2745	2730	1501
550	20240423	103800	47320495	2735	2735	2735	2735	0
551	20240423	103700	47320495	2735	2735	2735	2735	600
552	20240423	103600	45679495	2735	2735	2735	2735	0
553	20240423	103500	45679495	2735	2735	2735	2735	0
554	20240423	103400	45679495	2735	2735	2735	2735	0
555	20240423	103300	45679495	2735	2735	2735	2735	0
556	20240423	103200	45679495	2735	2735	2735	2735	0
557	20240423	103100	45679495	2735	2735	2735	2735	1216
558	20240423	103000	42353735	2740	2740	2740	2740	552
559	20240423	102900	40841255	2740	2740	2740	2740	1
560	20240423	102800	40838515	2740	2740	2740	2740	0
561	20240423	102700	40838515	2740	2740	2740	2740	0
562	20240423	102600	40838515	2740	2740	2740	2740	3
563	20240423	102500	40830295	2740	2740	2740	2740	101
564	20240423	102400	40553555	2740	2740	2740	2740	50
565	20240423	102300	40416555	2740	2740	2740	2740	0
566	20240423	102200	40416555	2740	2740	2740	2740	0
567	20240423	102100	40416555	2740	2740	2740	2740	0
568	20240423	102000	40416555	2740	2740	2740	2740	606
569	20240423	101900	38756115	2740	2740	2740	2740	354
570	20240423	101800	37786155	2740	2740	2740	2740	0
571	20240423	101700	37786155	2740	2740	2740	2740	0
572	20240423	101600	37786155	2740	2740	2740	2740	0
573	20240423	101500	37786155	2740	2740	2740	2740	0
574	20240423	101400	37786155	2740	2740	2740	2740	0
575	20240423	101300	37786155	2740	2740	2740	2740	0
576	20240423	101200	37786155	2740	2740	2740	2740	112
577	20240423	101100	37479275	2740	2740	2740	2740	0
578	20240423	101000	37479275	2740	2740	2740	2740	0
579	20240423	100900	37479275	2740	2740	2740	2740	0
580	20240423	100800	37479275	2740	2740	2740	2740	0
581	20240423	100700	37479275	2740	2740	2740	2740	50
582	20240423	100600	37342275	2745	2745	2745	2745	0
583	20240423	100500	37342275	2745	2745	2745	2745	0
584	20240423	100400	37342275	2745	2745	2745	2745	25
585	20240423	100300	37273650	2750	2750	2750	2750	223
586	20240423	100200	36660400	2750	2750	2750	2750	2
587	20240423	100100	36654900	2745	2745	2745	2745	28
588	20240423	100000	36578040	2750	2750	2750	2750	0
589	20240423	095900	36578040	2750	2750	2750	2750	0
590	20240423	095800	36578040	2750	2750	2750	2750	100
591	20240423	095700	36303040	2750	2750	2750	2750	10
592	20240423	095600	36275540	2750	2745	2750	2745	103
593	20240423	095500	35992790	2745	2745	2745	2745	0
594	20240423	095400	35992790	2745	2745	2745	2745	596
595	20240423	095300	34356770	2740	2740	2740	2740	0
596	20240423	095200	34356770	2740	2740	2740	2740	0
597	20240423	095100	34356770	2740	2740	2740	2740	0
598	20240423	095000	34356770	2740	2740	2740	2740	0
599	20240423	094900	34356770	2740	2740	2740	2740	0
600	20240423	094800	34356770	2740	2740	2740	2740	300
601	20240423	094700	33534770	2750	2750	2750	2750	0
602	20240423	094600	33534770	2750	2745	2750	2745	478
603	20240423	094500	32222345	2745	2745	2745	2745	722
604	20240423	094400	30240455	2750	2750	2750	2750	0
605	20240423	094300	30240455	2750	2750	2750	2750	233
606	20240423	094200	29599705	2750	2750	2750	2750	322
607	20240423	094100	28714205	2750	2750	2750	2750	0
608	20240423	094000	28714205	2750	2750	2750	2750	651
609	20240423	093900	26923955	2755	2755	2755	2755	100
610	20240423	093800	26648455	2755	2755	2755	2755	24
611	20240423	093700	26582335	2755	2755	2755	2755	1
612	20240423	093600	26579580	2755	2755	2755	2755	0
613	20240423	093500	26579580	2755	2755	2755	2755	875
614	20240423	093400	24168955	2760	2765	2765	2760	180
615	20240423	093300	23672105	2765	2765	2765	2765	100
616	20240423	093200	23395605	2770	2770	2770	2770	0
617	20240423	093100	23395605	2770	2770	2770	2770	0
618	20240423	093000	23395605	2770	2770	2770	2770	100
619	20240423	092900	23118605	2775	2775	2775	2775	100
620	20240423	092800	22841105	2775	2775	2775	2775	0
621	20240423	092700	22841105	2775	2770	2775	2770	6
622	20240423	092600	22824470	2775	2770	2775	2770	106
623	20240423	092500	22530845	2770	2770	2770	2770	1
624	20240423	092400	22528075	2770	2765	2770	2755	451
625	20240423	092300	21282620	2770	2765	2770	2765	474
626	20240423	092200	19969685	2765	2770	2770	2765	386
627	20240423	092100	18900470	2770	2775	2775	2770	819
628	20240423	092000	16631825	2775	2775	2775	2775	5
629	20240423	091900	16617950	2775	2770	2775	2770	621
630	20240423	091800	14897700	2770	2770	2770	2765	81
631	20240423	091700	14673580	2770	2760	2770	2760	491
632	20240423	091600	13318140	2760	2760	2760	2760	600
633	20240423	091500	11662140	2760	2755	2760	2755	202
634	20240423	091400	11104630	2760	2760	2760	2760	0
635	20240423	091300	11104630	2760	2760	2760	2760	91
636	20240423	091200	10853470	2755	2755	2755	2755	100
637	20240423	091100	10577970	2755	2750	2755	2750	188
638	20240423	091000	10060785	2750	2745	2750	2745	757
639	20240423	090900	7981190	2745	2745	2745	2745	42
640	20240423	090800	7865900	2745	2745	2745	2745	0
641	20240423	090700	7865900	2745	2745	2745	2745	27
642	20240423	090600	7791785	2745	2745	2745	2745	100
643	20240423	090500	7517285	2745	2735	2745	2735	852
644	20240423	090400	5184360	2740	2740	2740	2740	0
645	20240423	090300	5184360	2740	2740	2740	2740	0
646	20240423	090200	5184360	2740	2740	2740	2740	1
647	20240423	090100	5181620	2720	2740	2740	2720	373
648	20240423	090000	4167040	2720	2720	2720	2720	1532