KissMeData/099410/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	200700	271165930	2955	2955	2955	2955	3592
3	20240423	200600	271165930	2955	2955	2955	2955	0
4	20240423	200500	271165930	2955	2955	2955	2955	0
5	20240423	200400	271165930	2955	2955	2955	2955	0
6	20240423	200300	271165930	2955	2955	2955	2955	0
7	20240423	200200	271165930	2955	2955	2955	2955	0
8	20240423	200100	271165930	2955	2955	2955	2955	0
9	20240423	200000	271165930	2955	2955	2955	2955	0
10	20240423	195900	271165930	2955	2955	2955	2955	0
11	20240423	195800	271165930	2955	2955	2955	2955	0
12	20240423	195700	271165930	2955	2955	2955	2955	0
13	20240423	195600	271165930	2955	2955	2955	2955	0
14	20240423	195500	271165930	2955	2955	2955	2955	0
15	20240423	195400	271165930	2955	2955	2955	2955	0
16	20240423	195300	271165930	2955	2955	2955	2955	0
17	20240423	195200	271165930	2955	2955	2955	2955	0
18	20240423	195100	271165930	2955	2955	2955	2955	0
19	20240423	195000	271165930	2955	2955	2955	2955	0
20	20240423	194900	271165930	2955	2955	2955	2955	0
21	20240423	194800	271165930	2955	2955	2955	2955	0
22	20240423	194700	271165930	2955	2955	2955	2955	0
23	20240423	194600	271165930	2955	2955	2955	2955	0
24	20240423	194500	271165930	2955	2955	2955	2955	0
25	20240423	194400	271165930	2955	2955	2955	2955	0
26	20240423	194300	271165930	2955	2955	2955	2955	0
27	20240423	194200	271165930	2955	2955	2955	2955	0
28	20240423	194100	271165930	2955	2955	2955	2955	0
29	20240423	194000	271165930	2955	2955	2955	2955	0
30	20240423	193900	271165930	2955	2955	2955	2955	0
31	20240423	193800	271165930	2955	2955	2955	2955	0
32	20240423	193700	271165930	2955	2955	2955	2955	3592
33	20240423	193600	271165930	2955	2955	2955	2955	0
34	20240423	193500	271165930	2955	2955	2955	2955	0
35	20240423	193400	271165930	2955	2955	2955	2955	0
36	20240423	193300	271165930	2955	2955	2955	2955	0
37	20240423	193200	271165930	2955	2955	2955	2955	0
38	20240423	193100	271165930	2955	2955	2955	2955	0
39	20240423	193000	271165930	2955	2955	2955	2955	0
40	20240423	192900	271165930	2955	2955	2955	2955	0
41	20240423	192800	271165930	2955	2955	2955	2955	0
42	20240423	192700	271165930	2955	2955	2955	2955	0
43	20240423	192600	271165930	2955	2955	2955	2955	0
44	20240423	192500	271165930	2955	2955	2955	2955	0
45	20240423	192400	271165930	2955	2955	2955	2955	0
46	20240423	192300	271165930	2955	2955	2955	2955	0
47	20240423	192200	271165930	2955	2955	2955	2955	0
48	20240423	192100	271165930	2955	2955	2955	2955	0
49	20240423	192000	271165930	2955	2955	2955	2955	0
50	20240423	191900	271165930	2955	2955	2955	2955	0
51	20240423	191800	271165930	2955	2955	2955	2955	0
52	20240423	191700	271165930	2955	2955	2955	2955	0
53	20240423	191600	271165930	2955	2955	2955	2955	0
54	20240423	191500	271165930	2955	2955	2955	2955	0
55	20240423	191400	271165930	2955	2955	2955	2955	0
56	20240423	191300	271165930	2955	2955	2955	2955	0
57	20240423	191200	271165930	2955	2955	2955	2955	0
58	20240423	191100	271165930	2955	2955	2955	2955	0
59	20240423	191000	271165930	2955	2955	2955	2955	0
60	20240423	190900	271165930	2955	2955	2955	2955	0
61	20240423	190800	271165930	2955	2955	2955	2955	0
62	20240423	190700	271165930	2955	2955	2955	2955	3592
63	20240423	190600	271165930	2955	2955	2955	2955	0
64	20240423	190500	271165930	2955	2955	2955	2955	0
65	20240423	190400	271165930	2955	2955	2955	2955	0
66	20240423	190300	271165930	2955	2955	2955	2955	0
67	20240423	190200	271165930	2955	2955	2955	2955	0
68	20240423	190100	271165930	2955	2955	2955	2955	0
69	20240423	190000	271165930	2955	2955	2955	2955	0
70	20240423	185900	271165930	2955	2955	2955	2955	0
71	20240423	185800	271165930	2955	2955	2955	2955	0
72	20240423	185700	271165930	2955	2955	2955	2955	0
73	20240423	185600	271165930	2955	2955	2955	2955	0
74	20240423	185500	271165930	2955	2955	2955	2955	0
75	20240423	185400	271165930	2955	2955	2955	2955	0
76	20240423	185300	271165930	2955	2955	2955	2955	0
77	20240423	185200	271165930	2955	2955	2955	2955	0
78	20240423	185100	271165930	2955	2955	2955	2955	0
79	20240423	185000	271165930	2955	2955	2955	2955	0
80	20240423	184900	271165930	2955	2955	2955	2955	0
81	20240423	184800	271165930	2955	2955	2955	2955	0
82	20240423	184700	271165930	2955	2955	2955	2955	0
83	20240423	184600	271165930	2955	2955	2955	2955	0
84	20240423	184500	271165930	2955	2955	2955	2955	0
85	20240423	184400	271165930	2955	2955	2955	2955	0
86	20240423	184300	271165930	2955	2955	2955	2955	0
87	20240423	184200	271165930	2955	2955	2955	2955	0
88	20240423	184100	271165930	2955	2955	2955	2955	0
89	20240423	184000	271165930	2955	2955	2955	2955	0
90	20240423	183900	271165930	2955	2955	2955	2955	0
91	20240423	183800	271165930	2955	2955	2955	2955	0
92	20240423	183700	271165930	2955	2955	2955	2955	3592
93	20240423	183600	271165930	2955	2955	2955	2955	0
94	20240423	183500	271165930	2955	2955	2955	2955	0
95	20240423	183400	271165930	2955	2955	2955	2955	0
96	20240423	183300	271165930	2955	2955	2955	2955	0
97	20240423	183200	271165930	2955	2955	2955	2955	0
98	20240423	183100	271165930	2955	2955	2955	2955	0
99	20240423	183000	271165930	2955	2955	2955	2955	0
100	20240423	182900	271165930	2955	2955	2955	2955	0
101	20240423	182800	271165930	2955	2955	2955	2955	0
102	20240423	182700	271165930	2955	2955	2955	2955	0
103	20240423	182600	271165930	2955	2955	2955	2955	0
104	20240423	182500	271165930	2955	2955	2955	2955	0
105	20240423	182400	271165930	2955	2955	2955	2955	0
106	20240423	182300	271165930	2955	2955	2955	2955	0
107	20240423	182200	271165930	2955	2955	2955	2955	0
108	20240423	182100	271165930	2955	2955	2955	2955	0
109	20240423	182000	271165930	2955	2955	2955	2955	0
110	20240423	181900	271165930	2955	2955	2955	2955	0
111	20240423	181800	271165930	2955	2955	2955	2955	0
112	20240423	181700	271165930	2955	2955	2955	2955	0
113	20240423	181600	271165930	2955	2955	2955	2955	0
114	20240423	181500	271165930	2955	2955	2955	2955	0
115	20240423	181400	271165930	2955	2955	2955	2955	0
116	20240423	181300	271165930	2955	2955	2955	2955	0
117	20240423	181200	271165930	2955	2955	2955	2955	0
118	20240423	181100	271165930	2955	2955	2955	2955	0
119	20240423	181000	271165930	2955	2955	2955	2955	0
120	20240423	180900	271165930	2955	2955	2955	2955	0
121	20240423	180800	271165930	2955	2955	2955	2955	0
122	20240423	180700	271165930	2955	2955	2955	2955	3592
123	20240423	180600	271165930	2955	2955	2955	2955	0
124	20240423	180500	271165930	2955	2955	2955	2955	0
125	20240423	180400	271165930	2955	2955	2955	2955	0
126	20240423	180300	271165930	2955	2955	2955	2955	0
127	20240423	180200	271165930	2955	2955	2955	2955	0
128	20240423	180100	271165930	2955	2955	2955	2955	0
129	20240423	180000	271165930	2955	2955	2955	2955	0
130	20240423	175900	271165930	2955	2955	2955	2955	0
131	20240423	175800	271165930	2955	2955	2955	2955	0
132	20240423	175700	271165930	2955	2955	2955	2955	0
133	20240423	175600	271165930	2955	2955	2955	2955	0
134	20240423	175500	271165930	2955	2955	2955	2955	0
135	20240423	175400	271165930	2955	2955	2955	2955	0
136	20240423	175300	271165930	2955	2955	2955	2955	0
137	20240423	175200	271165930	2955	2955	2955	2955	0
138	20240423	175100	271165930	2955	2955	2955	2955	0
139	20240423	175000	271165930	2955	2955	2955	2955	0
140	20240423	174900	271165930	2955	2955	2955	2955	0
141	20240423	174800	271165930	2955	2955	2955	2955	0
142	20240423	174700	271165930	2955	2955	2955	2955	0
143	20240423	174600	271165930	2955	2955	2955	2955	0
144	20240423	174500	271165930	2955	2955	2955	2955	0
145	20240423	174400	271165930	2955	2955	2955	2955	0
146	20240423	174300	271165930	2955	2955	2955	2955	0
147	20240423	174200	271165930	2955	2955	2955	2955	0
148	20240423	174100	271165930	2955	2955	2955	2955	0
149	20240423	174000	271165930	2955	2955	2955	2955	0
150	20240423	173900	271165930	2955	2955	2955	2955	0
151	20240423	173800	271165930	2955	2955	2955	2955	0
152	20240423	173700	271165930	2955	2955	2955	2955	3592
153	20240423	173600	271165930	2955	2955	2955	2955	0
154	20240423	173500	271165930	2955	2955	2955	2955	0
155	20240423	173400	271165930	2955	2955	2955	2955	0
156	20240423	173300	271165930	2955	2955	2955	2955	0
157	20240423	173200	271165930	2955	2955	2955	2955	0
158	20240423	173100	271165930	2955	2955	2955	2955	0
159	20240423	173000	271165930	2955	2955	2955	2955	0
160	20240423	172900	271165930	2955	2955	2955	2955	0
161	20240423	172800	271165930	2955	2955	2955	2955	0
162	20240423	172700	271165930	2955	2955	2955	2955	0
163	20240423	172600	271165930	2955	2955	2955	2955	0
164	20240423	172500	271165930	2955	2955	2955	2955	0
165	20240423	172400	271165930	2955	2955	2955	2955	0
166	20240423	172300	271165930	2955	2955	2955	2955	0
167	20240423	172200	271165930	2955	2955	2955	2955	0
168	20240423	172100	271165930	2955	2955	2955	2955	0
169	20240423	172000	271165930	2955	2955	2955	2955	0
170	20240423	171900	271165930	2955	2955	2955	2955	0
171	20240423	171800	271165930	2955	2955	2955	2955	0
172	20240423	171700	271165930	2955	2955	2955	2955	0
173	20240423	171600	271165930	2955	2955	2955	2955	0
174	20240423	171500	271165930	2955	2955	2955	2955	0
175	20240423	171400	271165930	2955	2955	2955	2955	0
176	20240423	171300	271165930	2955	2955	2955	2955	0
177	20240423	171200	271165930	2955	2955	2955	2955	0
178	20240423	171100	271165930	2955	2955	2955	2955	0
179	20240423	171000	271165930	2955	2955	2955	2955	0
180	20240423	170900	271165930	2955	2955	2955	2955	0
181	20240423	170800	271165930	2955	2955	2955	2955	0
182	20240423	170700	271165930	2955	2955	2955	2955	3592
183	20240423	170600	271165930	2955	2955	2955	2955	0
184	20240423	170500	271165930	2955	2955	2955	2955	0
185	20240423	170400	271165930	2955	2955	2955	2955	0
186	20240423	170300	271165930	2955	2955	2955	2955	0
187	20240423	170200	271165930	2955	2955	2955	2955	0
188	20240423	170100	271165930	2955	2955	2955	2955	0
189	20240423	170000	271165930	2955	2955	2955	2955	0
190	20240423	165900	271165930	2955	2955	2955	2955	0
191	20240423	165800	271165930	2955	2955	2955	2955	0
192	20240423	165700	271165930	2955	2955	2955	2955	0
193	20240423	165600	271165930	2955	2955	2955	2955	0
194	20240423	165500	271165930	2955	2955	2955	2955	0
195	20240423	165400	271165930	2955	2955	2955	2955	0
196	20240423	165300	271165930	2955	2955	2955	2955	0
197	20240423	165200	271165930	2955	2955	2955	2955	0
198	20240423	165100	271165930	2955	2955	2955	2955	0
199	20240423	165000	271165930	2955	2955	2955	2955	0
200	20240423	164900	271165930	2955	2955	2955	2955	0
201	20240423	164800	271165930	2955	2955	2955	2955	0
202	20240423	164700	271165930	2955	2955	2955	2955	0
203	20240423	164600	271165930	2955	2955	2955	2955	0
204	20240423	164500	271165930	2955	2955	2955	2955	0
205	20240423	164400	271165930	2955	2955	2955	2955	0
206	20240423	164300	271165930	2955	2955	2955	2955	0
207	20240423	164200	271165930	2955	2955	2955	2955	0
208	20240423	164100	271165930	2955	2955	2955	2955	0
209	20240423	164000	271165930	2955	2955	2955	2955	0
210	20240423	163900	271165930	2955	2955	2955	2955	0
211	20240423	163800	271165930	2955	2955	2955	2955	0
212	20240423	163700	271165930	2955	2955	2955	2955	3592
213	20240423	163600	271165930	2955	2955	2955	2955	0
214	20240423	163500	271165930	2955	2955	2955	2955	0
215	20240423	163400	271165930	2955	2955	2955	2955	0
216	20240423	163300	271165930	2955	2955	2955	2955	0
217	20240423	163200	271165930	2955	2955	2955	2955	0
218	20240423	163100	271165930	2955	2955	2955	2955	0
219	20240423	163000	271165930	2955	2955	2955	2955	0
220	20240423	162900	271165930	2955	2955	2955	2955	0
221	20240423	162800	271165930	2955	2955	2955	2955	0
222	20240423	162700	271165930	2955	2955	2955	2955	0
223	20240423	162600	271165930	2955	2955	2955	2955	0
224	20240423	162500	271165930	2955	2955	2955	2955	0
225	20240423	162400	271165930	2955	2955	2955	2955	0
226	20240423	162300	271165930	2955	2955	2955	2955	0
227	20240423	162200	271165930	2955	2955	2955	2955	0
228	20240423	162100	271165930	2955	2955	2955	2955	0
229	20240423	162000	271165930	2955	2955	2955	2955	0
230	20240423	161900	271165930	2955	2955	2955	2955	0
231	20240423	161800	271165930	2955	2955	2955	2955	0
232	20240423	161700	271165930	2955	2955	2955	2955	0
233	20240423	161600	271165930	2955	2955	2955	2955	0
234	20240423	161500	271165930	2955	2955	2955	2955	0
235	20240423	161400	271165930	2955	2955	2955	2955	0
236	20240423	161300	271165930	2955	2955	2955	2955	0
237	20240423	161200	271165930	2955	2955	2955	2955	0
238	20240423	161100	271165930	2955	2955	2955	2955	0
239	20240423	161000	271165930	2955	2955	2955	2955	0
240	20240423	160900	271165930	2955	2955	2955	2955	0
241	20240423	160800	271165930	2955	2955	2955	2955	0
242	20240423	160700	271165930	2955	2955	2955	2955	3592
243	20240423	160600	271165930	2955	2955	2955	2955	0
244	20240423	160500	271165930	2955	2955	2955	2955	0
245	20240423	160400	271165930	2955	2955	2955	2955	0
246	20240423	160300	271165930	2955	2955	2955	2955	0
247	20240423	160200	271165930	2955	2955	2955	2955	0
248	20240423	160100	271165930	2955	2955	2955	2955	0
249	20240423	160000	271165930	2955	2955	2955	2955	0
250	20240423	155900	271165930	2955	2955	2955	2955	0
251	20240423	155800	271165930	2955	2955	2955	2955	0
252	20240423	155700	271165930	2955	2955	2955	2955	0
253	20240423	155600	271165930	2955	2955	2955	2955	0
254	20240423	155500	271165930	2955	2955	2955	2955	0
255	20240423	155400	271165930	2955	2955	2955	2955	0
256	20240423	155300	271165930	2955	2955	2955	2955	0
257	20240423	155200	271165930	2955	2955	2955	2955	0
258	20240423	155100	271165930	2955	2955	2955	2955	0
259	20240423	155000	271165930	2955	2955	2955	2955	0
260	20240423	154900	271165930	2955	2955	2955	2955	0
261	20240423	154800	271165930	2955	2955	2955	2955	0
262	20240423	154700	271165930	2955	2955	2955	2955	0
263	20240423	154600	271165930	2955	2955	2955	2955	0
264	20240423	154500	271165930	2955	2955	2955	2955	0
265	20240423	154400	271165930	2955	2955	2955	2955	0
266	20240423	154300	271165930	2955	2955	2955	2955	0
267	20240423	154200	271165930	2955	2955	2955	2955	0
268	20240423	154100	271165930	2955	2955	2955	2955	0
269	20240423	154000	271165930	2955	2955	2955	2955	0
270	20240423	153900	271165930	2955	2955	2955	2955	0
271	20240423	153800	271165930	2955	2955	2955	2955	0
272	20240423	153700	271165930	2955	2955	2955	2955	3592
273	20240423	153600	271165930	2955	2955	2955	2955	0
274	20240423	153500	271165930	2955	2955	2955	2955	0
275	20240423	153400	271165930	2955	2955	2955	2955	0
276	20240423	153300	271165930	2955	2955	2955	2955	0
277	20240423	153200	271165930	2955	2955	2955	2955	0
278	20240423	153100	271165930	2955	2955	2955	2955	0
279	20240423	153000	271165930	2955	2955	2955	2955	3592
280	20240423	152900	260551570	2945	2945	2945	2945	0
281	20240423	152800	260551570	2945	2945	2945	2945	0
282	20240423	152700	260551570	2945	2945	2945	2945	0
283	20240423	152600	260551570	2945	2945	2945	2945	0
284	20240423	152500	260551570	2945	2945	2945	2945	0
285	20240423	152400	260551570	2945	2945	2945	2945	0
286	20240423	152300	260551570	2945	2945	2945	2945	0
287	20240423	152200	260551570	2945	2945	2945	2945	0
288	20240423	152100	260551570	2945	2945	2945	2945	0
289	20240423	152000	260551570	2945	2945	2945	2945	0
290	20240423	151900	260551570	2945	2945	2945	2945	43
291	20240423	151800	260424935	2945	2945	2945	2945	46
292	20240423	151700	260289465	2945	2940	2945	2940	12
293	20240423	151600	260254155	2945	2940	2945	2940	1020
294	20240423	151500	257255330	2945	2945	2945	2945	35
295	20240423	151400	257152255	2945	2945	2945	2945	118
296	20240423	151300	256804745	2945	2945	2945	2945	0
297	20240423	151200	256804745	2945	2945	2945	2945	0
298	20240423	151100	256804745	2945	2945	2945	2945	537
299	20240423	151000	255223280	2945	2945	2945	2945	516
300	20240423	150900	253703660	2950	2950	2950	2950	10
301	20240423	150800	253674160	2945	2945	2945	2945	1
302	20240423	150700	253671215	2950	2950	2950	2950	229
303	20240423	150600	252995665	2955	2950	2955	2950	28
304	20240423	150500	252913015	2955	2955	2955	2955	10
305	20240423	150400	252883465	2950	2950	2950	2950	37
306	20240423	150300	252774315	2955	2955	2955	2955	0
307	20240423	150200	252774315	2955	2955	2955	2955	0
308	20240423	150100	252774315	2955	2955	2955	2955	0
309	20240423	150000	252774315	2955	2955	2955	2955	100
310	20240423	145900	252478815	2955	2955	2955	2955	1
311	20240423	145800	252475860	2950	2950	2950	2950	1
312	20240423	145700	252472910	2950	2950	2950	2950	5
313	20240423	145600	252458160	2955	2955	2955	2955	0
314	20240423	145500	252458160	2955	2955	2955	2955	4
315	20240423	145400	252446340	2950	2950	2950	2950	0
316	20240423	145300	252446340	2950	2950	2950	2950	10
317	20240423	145200	252416840	2955	2955	2955	2955	0
318	20240423	145100	252416840	2955	2955	2955	2955	0
319	20240423	145000	252416840	2955	2955	2955	2955	0
320	20240423	144900	252416840	2955	2955	2955	2955	1
321	20240423	144800	252413885	2955	2955	2955	2955	0
322	20240423	144700	252413885	2955	2955	2955	2955	0
323	20240423	144600	252413885	2955	2955	2955	2955	0
324	20240423	144500	252413885	2955	2950	2955	2950	10
325	20240423	144400	252384340	2945	2945	2945	2945	100
326	20240423	144300	252089840	2945	2950	2950	2945	1398
327	20240423	144200	247966840	2950	2950	2950	2950	10
328	20240423	144100	247937340	2945	2945	2945	2945	0
329	20240423	144000	247937340	2945	2945	2945	2945	0
330	20240423	143900	247937340	2945	2945	2945	2945	40
331	20240423	143800	247819540	2940	2940	2940	2940	0
332	20240423	143700	247819540	2940	2940	2940	2940	0
333	20240423	143600	247819540	2940	2940	2940	2940	0
334	20240423	143500	247819540	2940	2940	2940	2940	65
335	20240423	143400	247628440	2950	2950	2950	2950	5
336	20240423	143300	247613690	2940	2940	2940	2940	0
337	20240423	143200	247613690	2940	2940	2940	2940	368
338	20240423	143100	246531770	2950	2940	2950	2940	12
339	20240423	143000	246496470	2950	2945	2950	2945	3
340	20240423	142900	246487625	2940	2940	2940	2940	100
341	20240423	142800	246193625	2950	2950	2950	2950	0
342	20240423	142700	246193625	2950	2950	2950	2950	1075
343	20240423	142600	243022375	2950	2950	2950	2950	0
344	20240423	142500	243022375	2950	2950	2950	2950	0
345	20240423	142400	243022375	2950	2950	2950	2950	5
346	20240423	142300	243007625	2955	2955	2955	2955	0
347	20240423	142200	243007625	2955	2950	2955	2950	8292
348	20240423	142100	218505265	2950	2950	2950	2950	29
349	20240423	142000	218419715	2950	2950	2950	2950	1000
350	20240423	141900	215469715	2950	2950	2950	2950	323
351	20240423	141800	214516865	2950	2950	2950	2950	0
352	20240423	141700	214516865	2950	2950	2950	2950	213
353	20240423	141600	213888515	2950	2950	2950	2950	169
354	20240423	141500	213389965	2950	2945	2950	2945	287
355	20240423	141400	212543640	2940	2940	2940	2940	0
356	20240423	141300	212543640	2940	2940	2940	2940	0
357	20240423	141200	212543640	2940	2945	2945	2940	10
358	20240423	141100	212514235	2940	2940	2940	2940	0
359	20240423	141000	212514235	2940	2940	2940	2940	0
360	20240423	140900	212514235	2940	2940	2940	2940	0
361	20240423	140800	212514235	2940	2940	2940	2940	0
362	20240423	140700	212514235	2940	2940	2940	2940	1
363	20240423	140600	212511295	2945	2945	2945	2945	0
364	20240423	140500	212511295	2945	2945	2945	2945	0
365	20240423	140400	212511295	2945	2945	2945	2945	0
366	20240423	140300	212511295	2945	2945	2945	2945	0
367	20240423	140200	212511295	2945	2945	2945	2945	0
368	20240423	140100	212511295	2945	2945	2945	2945	0
369	20240423	140000	212511295	2945	2945	2945	2945	200
370	20240423	135900	211922295	2945	2945	2945	2945	203
371	20240423	135800	211324460	2945	2945	2945	2945	11
372	20240423	135700	211292065	2940	2940	2940	2940	0
373	20240423	135600	211292065	2940	2940	2940	2940	13
374	20240423	135500	211253845	2940	2940	2940	2940	65
375	20240423	135400	211062745	2945	2945	2945	2945	0
376	20240423	135300	211062745	2945	2950	2950	2945	235
377	20240423	135200	210369500	2950	2950	2950	2950	106
378	20240423	135100	210056800	2950	2950	2950	2950	0
379	20240423	135000	210056800	2950	2950	2950	2950	0
380	20240423	134900	210056800	2950	2950	2950	2950	434
381	20240423	134800	208776500	2950	2950	2950	2950	0
382	20240423	134700	208776500	2950	2950	2950	2950	221
383	20240423	134600	208124550	2950	2950	2950	2950	50
384	20240423	134500	207977050	2950	2950	2950	2950	50
385	20240423	134400	207829550	2950	2950	2950	2950	30
386	20240423	134300	207741050	2950	2950	2950	2950	218
387	20240423	134200	207097950	2955	2955	2955	2955	0
388	20240423	134100	207097950	2955	2955	2955	2955	0
389	20240423	134000	207097950	2955	2955	2955	2955	300
390	20240423	133900	206211450	2955	2955	2955	2955	0
391	20240423	133800	206211450	2955	2955	2955	2955	0
392	20240423	133700	206211450	2955	2955	2955	2955	35
393	20240423	133600	206108025	2950	2950	2950	2950	0
394	20240423	133500	206108025	2950	2950	2950	2950	365
395	20240423	133400	205031275	2950	2950	2950	2950	250
396	20240423	133300	204293775	2950	2950	2950	2950	169
397	20240423	133200	203795225	2950	2950	2950	2950	0
398	20240423	133100	203795225	2950	2950	2950	2950	239
399	20240423	133000	203090175	2955	2955	2955	2955	0
400	20240423	132900	203090175	2955	2955	2955	2955	1
401	20240423	132800	203087220	2955	2955	2955	2955	0
402	20240423	132700	203087220	2955	2955	2955	2955	0
403	20240423	132600	203087220	2955	2950	2955	2950	1409
404	20240423	132500	198929670	2950	2950	2950	2950	0
405	20240423	132400	198929670	2950	2950	2950	2950	0
406	20240423	132300	198929670	2950	2950	2950	2950	0
407	20240423	132200	198929670	2950	2950	2950	2950	0
408	20240423	132100	198929670	2950	2950	2950	2950	52
409	20240423	132000	198776270	2940	2940	2940	2940	0
410	20240423	131900	198776270	2940	2940	2940	2940	0
411	20240423	131800	198776270	2940	2940	2940	2940	0
412	20240423	131700	198776270	2940	2940	2940	2940	0
413	20240423	131600	198776270	2940	2940	2940	2940	0
414	20240423	131500	198776270	2940	2940	2940	2940	65
415	20240423	131400	198585170	2950	2950	2950	2950	50
416	20240423	131300	198437670	2950	2950	2950	2950	0
417	20240423	131200	198437670	2950	2950	2950	2950	0
418	20240423	131100	198437670	2950	2950	2950	2950	177
419	20240423	131000	197915520	2955	2955	2955	2955	100
420	20240423	130900	197620020	2955	2955	2955	2955	0
421	20240423	130800	197620020	2955	2950	2955	2950	302
422	20240423	130700	196728610	2955	2955	2955	2955	0
423	20240423	130600	196728610	2955	2955	2955	2955	2
424	20240423	130500	196722700	2950	2950	2950	2950	74
425	20240423	130400	196504400	2950	2950	2950	2950	2
426	20240423	130300	196498500	2955	2950	2955	2950	53
427	20240423	130200	196342050	2950	2950	2950	2950	10
428	20240423	130100	196312550	2955	2955	2955	2955	0
429	20240423	130000	196312550	2955	2955	2955	2955	0
430	20240423	125900	196312550	2955	2955	2955	2955	1
431	20240423	125800	196309595	2955	2955	2955	2955	6
432	20240423	125700	196291865	2955	2955	2955	2955	0
433	20240423	125600	196291865	2955	2950	2955	2950	40
434	20240423	125500	196173815	2950	2950	2950	2950	65
435	20240423	125400	195982065	2955	2955	2955	2955	2000
436	20240423	125300	190072065	2955	2950	2955	2950	1349
437	20240423	125200	186087515	2950	2950	2950	2950	70
438	20240423	125100	185881015	2955	2955	2955	2955	0
439	20240423	125000	185881015	2955	2955	2955	2955	1
440	20240423	124900	185878060	2955	2955	2955	2955	0
441	20240423	124800	185878060	2955	2955	2955	2955	169
442	20240423	124700	185378665	2955	2955	2955	2955	1212
443	20240423	124600	181797205	2950	2950	2950	2950	0
444	20240423	124500	181797205	2950	2950	2950	2950	0
445	20240423	124400	181797205	2950	2950	2950	2950	35
446	20240423	124300	181693955	2955	2955	2955	2955	0
447	20240423	124200	181693955	2955	2955	2955	2955	0
448	20240423	124100	181693955	2955	2955	2955	2955	0
449	20240423	124000	181693955	2955	2955	2955	2955	0
450	20240423	123900	181693955	2955	2955	2955	2955	50
451	20240423	123800	181546205	2955	2955	2955	2955	0
452	20240423	123700	181546205	2955	2955	2955	2955	0
453	20240423	123600	181546205	2955	2955	2955	2955	0
454	20240423	123500	181546205	2955	2950	2955	2950	432
455	20240423	123400	180270010	2950	2950	2950	2950	0
456	20240423	123300	180270010	2950	2950	2950	2950	0
457	20240423	123200	180270010	2950	2950	2950	2950	199
458	20240423	123100	179682960	2950	2950	2950	2950	68
459	20240423	123000	179482360	2950	2950	2950	2950	0
460	20240423	122900	179482360	2950	2950	2950	2950	5
461	20240423	122800	179467610	2950	2950	2950	2950	506
462	20240423	122700	177974910	2945	2945	2945	2945	115
463	20240423	122600	177636235	2945	2950	2950	2945	210
464	20240423	122500	177017735	2940	2945	2950	2940	399
465	20240423	122400	175843680	2940	2940	2940	2940	320
466	20240423	122300	174902880	2950	2950	2950	2950	0
467	20240423	122200	174902880	2950	2950	2950	2950	187
468	20240423	122100	174351230	2940	2940	2940	2940	695
469	20240423	122000	172307930	2950	2940	2950	2940	6
470	20240423	121900	172290240	2950	2940	2950	2940	3
471	20240423	121800	172281410	2955	2955	2955	2955	611
472	20240423	121700	170475905	2955	2955	2955	2955	2
473	20240423	121600	170469995	2955	2950	2955	2950	8
474	20240423	121500	170446370	2950	2940	2955	2940	73
475	20240423	121400	170231715	2950	2950	2950	2950	855
476	20240423	121300	167709465	2955	2955	2955	2955	0
477	20240423	121200	167709465	2955	2955	2955	2955	0
478	20240423	121100	167709465	2955	2955	2955	2955	0
479	20240423	121000	167709465	2955	2955	2955	2955	0
480	20240423	120900	167709465	2955	2950	2955	2950	445
481	20240423	120800	166396690	2955	2955	2955	2955	0
482	20240423	120700	166396690	2955	2955	2955	2955	0
483	20240423	120600	166396690	2955	2955	2955	2950	12
484	20240423	120500	166361235	2950	2950	2950	2950	1
485	20240423	120400	166358285	2955	2955	2955	2955	2
486	20240423	120300	166352375	2955	2955	2955	2955	0
487	20240423	120200	166352375	2955	2950	2955	2950	1036
488	20240423	120100	163291185	2955	2955	2955	2955	0
489	20240423	120000	163291185	2955	2955	2955	2955	0
490	20240423	115900	163291185	2955	2955	2955	2955	0
491	20240423	115800	163291185	2955	2955	2955	2955	14
492	20240423	115700	163249815	2955	2955	2955	2955	100
493	20240423	115600	162954315	2950	2950	2950	2950	0
494	20240423	115500	162954315	2950	2950	2950	2950	65
495	20240423	115400	162762565	2950	2950	2950	2950	0
496	20240423	115300	162762565	2950	2950	2950	2950	0
497	20240423	115200	162762565	2950	2950	2950	2950	50
498	20240423	115100	162615065	2955	2950	2955	2950	171
499	20240423	115000	162110515	2955	2955	2955	2955	1190
500	20240423	114900	158594065	2955	2955	2955	2955	0
501	20240423	114800	158594065	2955	2955	2955	2955	173
502	20240423	114700	158082850	2960	2955	2960	2955	2271
503	20240423	114600	151364680	2950	2950	2950	2950	0
504	20240423	114500	151364680	2950	2950	2950	2950	0
505	20240423	114400	151364680	2950	2950	2950	2950	10
506	20240423	114300	151335180	2950	2950	2950	2950	998
507	20240423	114200	148391080	2950	2945	2950	2940	31
508	20240423	114100	148299815	2945	2945	2945	2945	187
509	20240423	114000	147749100	2940	2940	2940	2940	179
510	20240423	113900	147222840	2935	2935	2935	2935	0
511	20240423	113800	147222840	2935	2935	2935	2935	0
512	20240423	113700	147222840	2935	2935	2935	2935	0
513	20240423	113600	147222840	2935	2935	2935	2935	0
514	20240423	113500	147222840	2935	2935	2935	2935	65
515	20240423	113400	147032065	2945	2945	2945	2945	0
516	20240423	113300	147032065	2945	2945	2945	2945	0
517	20240423	113200	147032065	2945	2945	2945	2945	0
518	20240423	113100	147032065	2945	2940	2945	2940	460
519	20240423	113000	145679615	2945	2945	2945	2945	50
520	20240423	112900	145532365	2940	2945	2945	2940	4185
521	20240423	112800	133227965	2945	2945	2945	2945	8
522	20240423	112700	133204405	2950	2950	2950	2950	5
523	20240423	112600	133189655	2950	2950	2950	2945	159
524	20240423	112500	132721300	2950	2950	2950	2950	1
525	20240423	112400	132718350	2950	2950	2950	2950	2
526	20240423	112300	132712450	2950	2950	2950	2950	10
527	20240423	112200	132682950	2945	2945	2945	2945	22
528	20240423	112100	132618160	2945	2945	2945	2945	19
529	20240423	112000	132562205	2950	2950	2950	2950	0
530	20240423	111900	132562205	2950	2950	2950	2950	0
531	20240423	111800	132562205	2950	2955	2955	2950	130
532	20240423	111700	132178205	2955	2940	2955	2940	1920
533	20240423	111600	126528825	2950	2950	2950	2950	436
534	20240423	111500	125242625	2950	2940	2950	2940	229
535	20240423	111400	124567725	2950	2950	2950	2950	0
536	20240423	111300	124567725	2950	2950	2950	2950	0
537	20240423	111200	124567725	2950	2950	2950	2950	10
538	20240423	111100	124538225	2940	2940	2940	2940	50
539	20240423	111000	124391225	2940	2940	2940	2940	30
540	20240423	110900	124303025	2950	2950	2950	2950	947
541	20240423	110800	121509375	2950	2950	2950	2950	57
542	20240423	110700	121341225	2950	2950	2950	2950	75
543	20240423	110600	121119975	2955	2950	2955	2945	311
544	20240423	110500	120203015	2950	2950	2950	2950	114
545	20240423	110400	119866715	2950	2950	2950	2950	155
546	20240423	110300	119409465	2950	2950	2950	2950	120
547	20240423	110200	119055465	2945	2945	2950	2945	1307
548	20240423	110100	115200720	2940	2940	2940	2940	0
549	20240423	110000	115200720	2940	2940	2940	2940	178
550	20240423	105900	114677400	2940	2940	2940	2940	162
551	20240423	105800	114201120	2940	2940	2940	2940	237
552	20240423	105700	113504340	2940	2940	2940	2940	6
553	20240423	105600	113486700	2940	2935	2940	2935	610
554	20240423	105500	111695830	2930	2920	2930	2920	1375
555	20240423	105400	107667730	2930	2930	2930	2930	7
556	20240423	105300	107647220	2925	2925	2925	2925	1423
557	20240423	105200	103484945	2925	2925	2925	2925	380
558	20240423	105100	102373445	2930	2925	2930	2925	329
559	20240423	105000	101409505	2930	2930	2930	2930	212
560	20240423	104900	100788345	2930	2930	2930	2930	0
561	20240423	104800	100788345	2930	2925	2930	2925	1000
562	20240423	104700	97862515	2915	2915	2925	2915	385
563	20240423	104600	96740190	2915	2895	2915	2895	626
564	20240423	104500	94917840	2895	2895	2895	2895	0
565	20240423	104400	94917840	2895	2900	2900	2895	1419
566	20240423	104300	90807525	2900	2900	2900	2900	30
567	20240423	104200	90720525	2900	2915	2915	2900	4654
568	20240423	104100	77176380	2915	2915	2915	2915	581
569	20240423	104000	75482765	2915	2915	2915	2915	277
570	20240423	103900	74675310	2915	2915	2915	2915	66
571	20240423	103800	74482920	2915	2915	2915	2915	44
572	20240423	103700	74354660	2925	2925	2925	2925	0
573	20240423	103600	74354660	2925	2925	2925	2925	10
574	20240423	103500	74325410	2915	2915	2915	2915	65
575	20240423	103400	74135935	2925	2925	2925	2925	0
576	20240423	103300	74135935	2925	2920	2925	2915	406
577	20240423	103200	72950875	2920	2920	2925	2920	2087
578	20240423	103100	66856785	2920	2920	2920	2915	1069
579	20240423	103000	63735805	2920	2915	2920	2915	798
580	20240423	102900	61405895	2920	2920	2920	2920	8
581	20240423	102800	61382535	2920	2920	2920	2920	0
582	20240423	102700	61382535	2920	2920	2920	2920	0
583	20240423	102600	61382535	2920	2920	2920	2920	0
584	20240423	102500	61382535	2920	2920	2920	2920	0
585	20240423	102400	61382535	2920	2920	2920	2920	0
586	20240423	102300	61382535	2920	2920	2920	2920	0
587	20240423	102200	61382535	2920	2920	2920	2920	0
588	20240423	102100	61382535	2920	2920	2920	2920	10
589	20240423	102000	61353335	2920	2900	2920	2900	320
590	20240423	101900	60420420	2910	2910	2910	2910	16
591	20240423	101800	60373860	2910	2900	2910	2900	386
592	20240423	101700	59254425	2895	2895	2895	2895	102
593	20240423	101600	58959135	2890	2890	2890	2890	21
594	20240423	101500	58898445	2890	2870	2890	2870	2754
595	20240423	101400	50941795	2880	2880	2880	2880	0
596	20240423	101300	50941795	2880	2880	2880	2880	1040
597	20240423	101200	47946595	2880	2880	2880	2880	14
598	20240423	101100	47906275	2880	2880	2880	2880	0
599	20240423	101000	47906275	2880	2860	2880	2860	434
600	20240423	100900	46664640	2870	2870	2870	2870	0
601	20240423	100800	46664640	2870	2870	2870	2870	0
602	20240423	100700	46664640	2870	2860	2870	2855	744
603	20240423	100600	44540020	2865	2865	2865	2865	705
604	20240423	100500	42520195	2865	2865	2865	2865	0
605	20240423	100400	42520195	2865	2865	2865	2865	300
606	20240423	100300	41660695	2865	2865	2865	2865	651
607	20240423	100200	39795580	2865	2870	2870	2865	200
608	20240423	100100	39222575	2865	2865	2865	2865	0
609	20240423	100000	39222575	2865	2865	2865	2865	0
610	20240423	095900	39222575	2865	2860	2865	2860	474
611	20240423	095800	37864765	2860	2860	2860	2860	167
612	20240423	095700	37387145	2860	2860	2860	2860	1
613	20240423	095600	37384285	2860	2860	2860	2860	0
614	20240423	095500	37384285	2860	2835	2865	2835	443
615	20240423	095400	36119210	2835	2835	2835	2835	0
616	20240423	095300	36119210	2835	2845	2845	2835	2282
617	20240423	095200	29640600	2865	2865	2865	2865	0
618	20240423	095100	29640600	2865	2865	2865	2865	0
619	20240423	095000	29640600	2865	2865	2865	2865	0
620	20240423	094900	29640600	2865	2865	2865	2865	4
621	20240423	094800	29629140	2865	2865	2865	2865	0
622	20240423	094700	29629140	2865	2865	2865	2865	0
623	20240423	094600	29629140	2865	2855	2865	2855	46
624	20240423	094500	29497400	2850	2850	2850	2850	0
625	20240423	094400	29497400	2850	2865	2865	2840	850
626	20240423	094300	27069670	2865	2865	2865	2865	10
627	20240423	094200	27041020	2865	2875	2875	2865	755
628	20240423	094100	24874125	2875	2875	2875	2875	0
629	20240423	094000	24874125	2875	2875	2875	2875	0
630	20240423	093900	24874125	2875	2875	2875	2875	500
631	20240423	093800	23436625	2875	2875	2875	2875	0
632	20240423	093700	23436625	2875	2875	2875	2875	54
633	20240423	093600	23281375	2890	2890	2890	2890	0
634	20240423	093500	23281375	2890	2870	2890	2870	75
635	20240423	093400	23065950	2890	2885	2890	2885	517
636	20240423	093300	21571865	2885	2885	2885	2885	10
637	20240423	093200	21543015	2885	2885	2885	2885	20
638	20240423	093100	21485315	2890	2890	2890	2890	0
639	20240423	093000	21485315	2890	2890	2890	2890	0
640	20240423	092900	21485315	2890	2880	2890	2870	703
641	20240423	092800	19467365	2880	2880	2880	2880	186
642	20240423	092700	18931685	2880	2880	2880	2880	1
643	20240423	092600	18928805	2880	2880	2880	2880	0
644	20240423	092500	18928805	2880	2880	2880	2880	13
645	20240423	092400	18891365	2865	2865	2865	2865	0
646	20240423	092300	18891365	2865	2865	2865	2865	200
647	20240423	092200	18318365	2885	2885	2885	2885	200
648	20240423	092100	17741365	2885	2885	2885	2885	0
649	20240423	092000	17741365	2885	2885	2885	2885	0
650	20240423	091900	17741365	2885	2885	2885	2885	541
651	20240423	091800	16180580	2885	2885	2885	2885	12
652	20240423	091700	16145960	2885	2885	2885	2885	0
653	20240423	091600	16145960	2885	2880	2885	2865	699
654	20240423	091500	14140195	2865	2865	2865	2865	65
655	20240423	091400	13953970	2880	2870	2880	2865	812
656	20240423	091300	11620570	2870	2870	2870	2870	2
657	20240423	091200	11614830	2865	2860	2865	2860	192
658	20240423	091100	11065200	2855	2855	2855	2855	363
659	20240423	091000	10028835	2855	2845	2855	2845	1245
660	20240423	090900	6474460	2845	2845	2845	2845	3
661	20240423	090800	6465925	2835	2835	2835	2835	0
662	20240423	090700	6465925	2835	2835	2835	2835	0
663	20240423	090600	6465925	2835	2855	2855	2830	1807
664	20240423	090500	1334240	2850	2850	2850	2850	0
665	20240423	090400	1334240	2850	2850	2850	2850	0
666	20240423	090300	1334240	2850	2850	2850	2850	1
667	20240423	090200	1331390	2850	2850	2850	2850	0
668	20240423	090100	1331390	2850	2865	2865	2850	26
669	20240423	090000	1256970	2865	2890	2890	2865	436