KissMeData/100130/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	200800	127312185	2930	2930	2930	2930	5447
3	20240423	200700	127312185	2930	2930	2930	2930	0
4	20240423	200600	127312185	2930	2930	2930	2930	0
5	20240423	200500	127312185	2930	2930	2930	2930	0
6	20240423	200400	127312185	2930	2930	2930	2930	0
7	20240423	200300	127312185	2930	2930	2930	2930	0
8	20240423	200200	127312185	2930	2930	2930	2930	0
9	20240423	200100	127312185	2930	2930	2930	2930	0
10	20240423	200000	127312185	2930	2930	2930	2930	0
11	20240423	195900	127312185	2930	2930	2930	2930	0
12	20240423	195800	127312185	2930	2930	2930	2930	0
13	20240423	195700	127312185	2930	2930	2930	2930	0
14	20240423	195600	127312185	2930	2930	2930	2930	0
15	20240423	195500	127312185	2930	2930	2930	2930	0
16	20240423	195400	127312185	2930	2930	2930	2930	0
17	20240423	195300	127312185	2930	2930	2930	2930	0
18	20240423	195200	127312185	2930	2930	2930	2930	0
19	20240423	195100	127312185	2930	2930	2930	2930	0
20	20240423	195000	127312185	2930	2930	2930	2930	0
21	20240423	194900	127312185	2930	2930	2930	2930	0
22	20240423	194800	127312185	2930	2930	2930	2930	0
23	20240423	194700	127312185	2930	2930	2930	2930	0
24	20240423	194600	127312185	2930	2930	2930	2930	0
25	20240423	194500	127312185	2930	2930	2930	2930	0
26	20240423	194400	127312185	2930	2930	2930	2930	0
27	20240423	194300	127312185	2930	2930	2930	2930	0
28	20240423	194200	127312185	2930	2930	2930	2930	0
29	20240423	194100	127312185	2930	2930	2930	2930	0
30	20240423	194000	127312185	2930	2930	2930	2930	0
31	20240423	193900	127312185	2930	2930	2930	2930	0
32	20240423	193800	127312185	2930	2930	2930	2930	5447
33	20240423	193700	127312185	2930	2930	2930	2930	0
34	20240423	193600	127312185	2930	2930	2930	2930	0
35	20240423	193500	127312185	2930	2930	2930	2930	0
36	20240423	193400	127312185	2930	2930	2930	2930	0
37	20240423	193300	127312185	2930	2930	2930	2930	0
38	20240423	193200	127312185	2930	2930	2930	2930	0
39	20240423	193100	127312185	2930	2930	2930	2930	0
40	20240423	193000	127312185	2930	2930	2930	2930	0
41	20240423	192900	127312185	2930	2930	2930	2930	0
42	20240423	192800	127312185	2930	2930	2930	2930	0
43	20240423	192700	127312185	2930	2930	2930	2930	0
44	20240423	192600	127312185	2930	2930	2930	2930	0
45	20240423	192500	127312185	2930	2930	2930	2930	0
46	20240423	192400	127312185	2930	2930	2930	2930	0
47	20240423	192300	127312185	2930	2930	2930	2930	0
48	20240423	192200	127312185	2930	2930	2930	2930	0
49	20240423	192100	127312185	2930	2930	2930	2930	0
50	20240423	192000	127312185	2930	2930	2930	2930	0
51	20240423	191900	127312185	2930	2930	2930	2930	0
52	20240423	191800	127312185	2930	2930	2930	2930	0
53	20240423	191700	127312185	2930	2930	2930	2930	0
54	20240423	191600	127312185	2930	2930	2930	2930	0
55	20240423	191500	127312185	2930	2930	2930	2930	0
56	20240423	191400	127312185	2930	2930	2930	2930	0
57	20240423	191300	127312185	2930	2930	2930	2930	0
58	20240423	191200	127312185	2930	2930	2930	2930	0
59	20240423	191100	127312185	2930	2930	2930	2930	0
60	20240423	191000	127312185	2930	2930	2930	2930	0
61	20240423	190900	127312185	2930	2930	2930	2930	0
62	20240423	190800	127312185	2930	2930	2930	2930	5447
63	20240423	190700	127312185	2930	2930	2930	2930	0
64	20240423	190600	127312185	2930	2930	2930	2930	0
65	20240423	190500	127312185	2930	2930	2930	2930	0
66	20240423	190400	127312185	2930	2930	2930	2930	0
67	20240423	190300	127312185	2930	2930	2930	2930	0
68	20240423	190200	127312185	2930	2930	2930	2930	0
69	20240423	190100	127312185	2930	2930	2930	2930	0
70	20240423	190000	127312185	2930	2930	2930	2930	0
71	20240423	185900	127312185	2930	2930	2930	2930	0
72	20240423	185800	127312185	2930	2930	2930	2930	0
73	20240423	185700	127312185	2930	2930	2930	2930	0
74	20240423	185600	127312185	2930	2930	2930	2930	0
75	20240423	185500	127312185	2930	2930	2930	2930	0
76	20240423	185400	127312185	2930	2930	2930	2930	0
77	20240423	185300	127312185	2930	2930	2930	2930	0
78	20240423	185200	127312185	2930	2930	2930	2930	0
79	20240423	185100	127312185	2930	2930	2930	2930	0
80	20240423	185000	127312185	2930	2930	2930	2930	0
81	20240423	184900	127312185	2930	2930	2930	2930	0
82	20240423	184800	127312185	2930	2930	2930	2930	0
83	20240423	184700	127312185	2930	2930	2930	2930	0
84	20240423	184600	127312185	2930	2930	2930	2930	0
85	20240423	184500	127312185	2930	2930	2930	2930	0
86	20240423	184400	127312185	2930	2930	2930	2930	0
87	20240423	184300	127312185	2930	2930	2930	2930	0
88	20240423	184200	127312185	2930	2930	2930	2930	0
89	20240423	184100	127312185	2930	2930	2930	2930	0
90	20240423	184000	127312185	2930	2930	2930	2930	0
91	20240423	183900	127312185	2930	2930	2930	2930	0
92	20240423	183800	127312185	2930	2930	2930	2930	5447
93	20240423	183700	127312185	2930	2930	2930	2930	0
94	20240423	183600	127312185	2930	2930	2930	2930	0
95	20240423	183500	127312185	2930	2930	2930	2930	0
96	20240423	183400	127312185	2930	2930	2930	2930	0
97	20240423	183300	127312185	2930	2930	2930	2930	0
98	20240423	183200	127312185	2930	2930	2930	2930	0
99	20240423	183100	127312185	2930	2930	2930	2930	0
100	20240423	183000	127312185	2930	2930	2930	2930	0
101	20240423	182900	127312185	2930	2930	2930	2930	0
102	20240423	182800	127312185	2930	2930	2930	2930	0
103	20240423	182700	127312185	2930	2930	2930	2930	0
104	20240423	182600	127312185	2930	2930	2930	2930	0
105	20240423	182500	127312185	2930	2930	2930	2930	0
106	20240423	182400	127312185	2930	2930	2930	2930	0
107	20240423	182300	127312185	2930	2930	2930	2930	0
108	20240423	182200	127312185	2930	2930	2930	2930	0
109	20240423	182100	127312185	2930	2930	2930	2930	0
110	20240423	182000	127312185	2930	2930	2930	2930	0
111	20240423	181900	127312185	2930	2930	2930	2930	0
112	20240423	181800	127312185	2930	2930	2930	2930	0
113	20240423	181700	127312185	2930	2930	2930	2930	0
114	20240423	181600	127312185	2930	2930	2930	2930	0
115	20240423	181500	127312185	2930	2930	2930	2930	0
116	20240423	181400	127312185	2930	2930	2930	2930	0
117	20240423	181300	127312185	2930	2930	2930	2930	0
118	20240423	181200	127312185	2930	2930	2930	2930	0
119	20240423	181100	127312185	2930	2930	2930	2930	0
120	20240423	181000	127312185	2930	2930	2930	2930	0
121	20240423	180900	127312185	2930	2930	2930	2930	0
122	20240423	180800	127312185	2930	2930	2930	2930	5447
123	20240423	180700	127312185	2930	2930	2930	2930	0
124	20240423	180600	127312185	2930	2930	2930	2930	0
125	20240423	180500	127312185	2930	2930	2930	2930	0
126	20240423	180400	127312185	2930	2930	2930	2930	0
127	20240423	180300	127312185	2930	2930	2930	2930	0
128	20240423	180200	127312185	2930	2930	2930	2930	0
129	20240423	180100	127312185	2930	2930	2930	2930	0
130	20240423	180000	127312185	2930	2930	2930	2930	0
131	20240423	175900	127312185	2930	2930	2930	2930	0
132	20240423	175800	127312185	2930	2930	2930	2930	0
133	20240423	175700	127312185	2930	2930	2930	2930	0
134	20240423	175600	127312185	2930	2930	2930	2930	0
135	20240423	175500	127312185	2930	2930	2930	2930	0
136	20240423	175400	127312185	2930	2930	2930	2930	0
137	20240423	175300	127312185	2930	2930	2930	2930	0
138	20240423	175200	127312185	2930	2930	2930	2930	0
139	20240423	175100	127312185	2930	2930	2930	2930	0
140	20240423	175000	127312185	2930	2930	2930	2930	0
141	20240423	174900	127312185	2930	2930	2930	2930	0
142	20240423	174800	127312185	2930	2930	2930	2930	0
143	20240423	174700	127312185	2930	2930	2930	2930	0
144	20240423	174600	127312185	2930	2930	2930	2930	0
145	20240423	174500	127312185	2930	2930	2930	2930	0
146	20240423	174400	127312185	2930	2930	2930	2930	0
147	20240423	174300	127312185	2930	2930	2930	2930	0
148	20240423	174200	127312185	2930	2930	2930	2930	0
149	20240423	174100	127312185	2930	2930	2930	2930	0
150	20240423	174000	127312185	2930	2930	2930	2930	0
151	20240423	173900	127312185	2930	2930	2930	2930	0
152	20240423	173800	127312185	2930	2930	2930	2930	5447
153	20240423	173700	127312185	2930	2930	2930	2930	0
154	20240423	173600	127312185	2930	2930	2930	2930	0
155	20240423	173500	127312185	2930	2930	2930	2930	0
156	20240423	173400	127312185	2930	2930	2930	2930	0
157	20240423	173300	127312185	2930	2930	2930	2930	0
158	20240423	173200	127312185	2930	2930	2930	2930	0
159	20240423	173100	127312185	2930	2930	2930	2930	0
160	20240423	173000	127312185	2930	2930	2930	2930	0
161	20240423	172900	127312185	2930	2930	2930	2930	0
162	20240423	172800	127312185	2930	2930	2930	2930	0
163	20240423	172700	127312185	2930	2930	2930	2930	0
164	20240423	172600	127312185	2930	2930	2930	2930	0
165	20240423	172500	127312185	2930	2930	2930	2930	0
166	20240423	172400	127312185	2930	2930	2930	2930	0
167	20240423	172300	127312185	2930	2930	2930	2930	0
168	20240423	172200	127312185	2930	2930	2930	2930	0
169	20240423	172100	127312185	2930	2930	2930	2930	0
170	20240423	172000	127312185	2930	2930	2930	2930	0
171	20240423	171900	127312185	2930	2930	2930	2930	0
172	20240423	171800	127312185	2930	2930	2930	2930	0
173	20240423	171700	127312185	2930	2930	2930	2930	0
174	20240423	171600	127312185	2930	2930	2930	2930	0
175	20240423	171500	127312185	2930	2930	2930	2930	0
176	20240423	171400	127312185	2930	2930	2930	2930	0
177	20240423	171300	127312185	2930	2930	2930	2930	0
178	20240423	171200	127312185	2930	2930	2930	2930	0
179	20240423	171100	127312185	2930	2930	2930	2930	0
180	20240423	171000	127312185	2930	2930	2930	2930	0
181	20240423	170900	127312185	2930	2930	2930	2930	0
182	20240423	170800	127312185	2930	2930	2930	2930	5447
183	20240423	170700	127312185	2930	2930	2930	2930	0
184	20240423	170600	127312185	2930	2930	2930	2930	0
185	20240423	170500	127312185	2930	2930	2930	2930	0
186	20240423	170400	127312185	2930	2930	2930	2930	0
187	20240423	170300	127312185	2930	2930	2930	2930	0
188	20240423	170200	127312185	2930	2930	2930	2930	0
189	20240423	170100	127312185	2930	2930	2930	2930	0
190	20240423	170000	127312185	2930	2930	2930	2930	0
191	20240423	165900	127312185	2930	2930	2930	2930	0
192	20240423	165800	127312185	2930	2930	2930	2930	0
193	20240423	165700	127312185	2930	2930	2930	2930	0
194	20240423	165600	127312185	2930	2930	2930	2930	0
195	20240423	165500	127312185	2930	2930	2930	2930	0
196	20240423	165400	127312185	2930	2930	2930	2930	0
197	20240423	165300	127312185	2930	2930	2930	2930	0
198	20240423	165200	127312185	2930	2930	2930	2930	0
199	20240423	165100	127312185	2930	2930	2930	2930	0
200	20240423	165000	127312185	2930	2930	2930	2930	0
201	20240423	164900	127312185	2930	2930	2930	2930	0
202	20240423	164800	127312185	2930	2930	2930	2930	0
203	20240423	164700	127312185	2930	2930	2930	2930	0
204	20240423	164600	127312185	2930	2930	2930	2930	0
205	20240423	164500	127312185	2930	2930	2930	2930	0
206	20240423	164400	127312185	2930	2930	2930	2930	0
207	20240423	164300	127312185	2930	2930	2930	2930	0
208	20240423	164200	127312185	2930	2930	2930	2930	0
209	20240423	164100	127312185	2930	2930	2930	2930	0
210	20240423	164000	127312185	2930	2930	2930	2930	0
211	20240423	163900	127312185	2930	2930	2930	2930	0
212	20240423	163800	127312185	2930	2930	2930	2930	5447
213	20240423	163700	127312185	2930	2930	2930	2930	0
214	20240423	163600	127312185	2930	2930	2930	2930	0
215	20240423	163500	127312185	2930	2930	2930	2930	0
216	20240423	163400	127312185	2930	2930	2930	2930	0
217	20240423	163300	127312185	2930	2930	2930	2930	0
218	20240423	163200	127312185	2930	2930	2930	2930	0
219	20240423	163100	127312185	2930	2930	2930	2930	0
220	20240423	163000	127312185	2930	2930	2930	2930	0
221	20240423	162900	127312185	2930	2930	2930	2930	0
222	20240423	162800	127312185	2930	2930	2930	2930	0
223	20240423	162700	127312185	2930	2930	2930	2930	0
224	20240423	162600	127312185	2930	2930	2930	2930	0
225	20240423	162500	127312185	2930	2930	2930	2930	0
226	20240423	162400	127312185	2930	2930	2930	2930	0
227	20240423	162300	127312185	2930	2930	2930	2930	0
228	20240423	162200	127312185	2930	2930	2930	2930	0
229	20240423	162100	127312185	2930	2930	2930	2930	0
230	20240423	162000	127312185	2930	2930	2930	2930	0
231	20240423	161900	127312185	2930	2930	2930	2930	0
232	20240423	161800	127312185	2930	2930	2930	2930	0
233	20240423	161700	127312185	2930	2930	2930	2930	0
234	20240423	161600	127312185	2930	2930	2930	2930	0
235	20240423	161500	127312185	2930	2930	2930	2930	0
236	20240423	161400	127312185	2930	2930	2930	2930	0
237	20240423	161300	127312185	2930	2930	2930	2930	0
238	20240423	161200	127312185	2930	2930	2930	2930	0
239	20240423	161100	127312185	2930	2930	2930	2930	0
240	20240423	161000	127312185	2930	2930	2930	2930	0
241	20240423	160900	127312185	2930	2930	2930	2930	0
242	20240423	160800	127312185	2930	2930	2930	2930	5447
243	20240423	160700	127312185	2930	2930	2930	2930	0
244	20240423	160600	127312185	2930	2930	2930	2930	0
245	20240423	160500	127312185	2930	2930	2930	2930	0
246	20240423	160400	127312185	2930	2930	2930	2930	0
247	20240423	160300	127312185	2930	2930	2930	2930	0
248	20240423	160200	127312185	2930	2930	2930	2930	0
249	20240423	160100	127312185	2930	2930	2930	2930	0
250	20240423	160000	127312185	2930	2930	2930	2930	0
251	20240423	155900	127312185	2930	2930	2930	2930	0
252	20240423	155800	127312185	2930	2930	2930	2930	0
253	20240423	155700	127312185	2930	2930	2930	2930	0
254	20240423	155600	127312185	2930	2930	2930	2930	0
255	20240423	155500	127312185	2930	2930	2930	2930	0
256	20240423	155400	127312185	2930	2930	2930	2930	0
257	20240423	155300	127312185	2930	2930	2930	2930	0
258	20240423	155200	127312185	2930	2930	2930	2930	0
259	20240423	155100	127312185	2930	2930	2930	2930	0
260	20240423	155000	127312185	2930	2930	2930	2930	0
261	20240423	154900	127312185	2930	2930	2930	2930	0
262	20240423	154800	127312185	2930	2930	2930	2930	0
263	20240423	154700	127312185	2930	2930	2930	2930	0
264	20240423	154600	127312185	2930	2930	2930	2930	0
265	20240423	154500	127312185	2930	2930	2930	2930	0
266	20240423	154400	127312185	2930	2930	2930	2930	0
267	20240423	154300	127312185	2930	2930	2930	2930	0
268	20240423	154200	127312185	2930	2930	2930	2930	0
269	20240423	154100	127312185	2930	2930	2930	2930	0
270	20240423	154000	127312185	2930	2930	2930	2930	0
271	20240423	153900	127312185	2930	2930	2930	2930	0
272	20240423	153800	127312185	2930	2930	2930	2930	5447
273	20240423	153700	127312185	2930	2930	2930	2930	0
274	20240423	153600	127312185	2930	2930	2930	2930	0
275	20240423	153500	127312185	2930	2930	2930	2930	0
276	20240423	153400	127312185	2930	2930	2930	2930	0
277	20240423	153300	127312185	2930	2930	2930	2930	0
278	20240423	153200	127312185	2930	2930	2930	2930	0
279	20240423	153100	127312185	2930	2930	2930	2930	0
280	20240423	153000	127312185	2930	2930	2930	2930	5447
281	20240423	152900	111352475	2905	2905	2905	2905	0
282	20240423	152800	111352475	2905	2905	2905	2905	0
283	20240423	152700	111352475	2905	2905	2905	2905	0
284	20240423	152600	111352475	2905	2905	2905	2905	0
285	20240423	152500	111352475	2905	2905	2905	2905	0
286	20240423	152400	111352475	2905	2905	2905	2905	0
287	20240423	152300	111352475	2905	2905	2905	2905	0
288	20240423	152200	111352475	2905	2905	2905	2905	0
289	20240423	152100	111352475	2905	2905	2905	2905	0
290	20240423	152000	111352475	2905	2905	2905	2905	0
291	20240423	151900	111352475	2905	2910	2915	2905	182
292	20240423	151800	110822850	2910	2910	2910	2905	181
293	20240423	151700	110296235	2910	2910	2910	2910	35
294	20240423	151600	110194385	2910	2905	2910	2905	42
295	20240423	151500	110072200	2895	2900	2900	2895	3358
296	20240423	151400	100335695	2905	2900	2905	2900	66
297	20240423	151300	100144270	2905	2905	2905	2905	39
298	20240423	151200	100030975	2910	2910	2910	2910	29
299	20240423	151100	99946585	2910	2910	2910	2910	2
300	20240423	151000	99940765	2900	2905	2905	2900	561
301	20240423	150900	98313780	2905	2905	2905	2900	323
302	20240423	150800	97375525	2900	2905	2905	2900	225
303	20240423	150700	96722510	2900	2900	2900	2900	0
304	20240423	150600	96722510	2900	2900	2905	2900	10
305	20240423	150500	96693500	2905	2905	2905	2905	68
306	20240423	150400	96495960	2900	2905	2905	2900	58
307	20240423	150300	96327495	2910	2910	2910	2910	10
308	20240423	150200	96298395	2905	2905	2905	2905	29
309	20240423	150100	96214150	2905	2905	2905	2905	1
310	20240423	150000	96211245	2900	2905	2905	2900	33
311	20240423	145900	96115460	2905	2905	2905	2905	0
312	20240423	145800	96115460	2905	2900	2905	2900	105
313	20240423	145700	95810940	2905	2905	2905	2905	23
314	20240423	145600	95744125	2900	2905	2905	2900	50
315	20240423	145500	95598900	2905	2905	2905	2905	19
316	20240423	145400	95543705	2905	2905	2905	2905	0
317	20240423	145300	95543705	2905	2905	2905	2905	97
318	20240423	145200	95261920	2905	2905	2905	2905	76
319	20240423	145100	95041140	2905	2905	2905	2905	1
320	20240423	145000	95038235	2900	2910	2910	2900	371
321	20240423	144900	93960660	2905	2910	2910	2905	139
322	20240423	144800	93556250	2910	2910	2910	2910	2
323	20240423	144700	93550430	2910	2910	2910	2910	2
324	20240423	144600	93544610	2910	2910	2910	2910	20
325	20240423	144500	93486410	2905	2905	2905	2905	72
326	20240423	144400	93277250	2905	2905	2905	2905	3
327	20240423	144300	93268535	2900	2905	2905	2900	122
328	20240423	144200	92914190	2900	2900	2900	2900	0
329	20240423	144100	92914190	2900	2900	2900	2900	0
330	20240423	144000	92914190	2900	2900	2900	2900	2
331	20240423	143900	92908390	2905	2905	2905	2905	0
332	20240423	143800	92908390	2905	2905	2905	2905	7
333	20240423	143700	92888055	2910	2910	2910	2910	0
334	20240423	143600	92888055	2910	2910	2910	2910	0
335	20240423	143500	92888055	2910	2910	2910	2910	0
336	20240423	143400	92888055	2910	2910	2910	2910	0
337	20240423	143300	92888055	2910	2910	2910	2910	0
338	20240423	143200	92888055	2910	2910	2910	2910	5
339	20240423	143100	92873505	2900	2900	2900	2900	0
340	20240423	143000	92873505	2900	2900	2900	2900	300
341	20240423	142900	92003505	2910	2910	2910	2910	0
342	20240423	142800	92003505	2910	2910	2910	2910	1
343	20240423	142700	92000595	2900	2910	2910	2900	81
344	20240423	142600	91765175	2910	2910	2910	2910	1
345	20240423	142500	91762265	2900	2905	2905	2900	190
346	20240423	142400	91211250	2900	2900	2900	2900	13
347	20240423	142300	91173550	2910	2910	2910	2905	3
348	20240423	142200	91164825	2905	2910	2910	2905	471
349	20240423	142100	89794545	2910	2910	2910	2910	0
350	20240423	142000	89794545	2910	2910	2910	2910	0
351	20240423	141900	89794545	2910	2910	2910	2910	0
352	20240423	141800	89794545	2910	2910	2910	2910	0
353	20240423	141700	89794545	2910	2910	2910	2910	100
354	20240423	141600	89503545	2910	2910	2910	2910	9
355	20240423	141500	89477355	2910	2910	2910	2910	0
356	20240423	141400	89477355	2910	2910	2910	2910	68
357	20240423	141300	89279475	2910	2910	2910	2910	12
358	20240423	141200	89244555	2910	2910	2910	2910	0
359	20240423	141100	89244555	2910	2910	2910	2910	0
360	20240423	141000	89244555	2910	2910	2910	2910	182
361	20240423	140900	88714935	2915	2915	2915	2915	0
362	20240423	140800	88714935	2915	2915	2915	2915	8
363	20240423	140700	88691615	2915	2915	2915	2915	2
364	20240423	140600	88685785	2915	2915	2915	2915	0
365	20240423	140500	88685785	2915	2915	2915	2915	0
366	20240423	140400	88685785	2915	2915	2915	2915	0
367	20240423	140300	88685785	2915	2915	2915	2915	0
368	20240423	140200	88685785	2915	2915	2915	2915	0
369	20240423	140100	88685785	2915	2915	2915	2915	0
370	20240423	140000	88685785	2915	2915	2915	2915	17
371	20240423	135900	88636230	2915	2915	2915	2915	1
372	20240423	135800	88633315	2910	2910	2910	2910	0
373	20240423	135700	88633315	2910	2910	2910	2910	111
374	20240423	135600	88310305	2910	2910	2910	2910	180
375	20240423	135500	87786505	2910	2910	2910	2910	1073
376	20240423	135400	84664075	2915	2915	2915	2915	100
377	20240423	135300	84372575	2915	2915	2915	2915	0
378	20240423	135200	84372575	2915	2915	2915	2915	16
379	20240423	135100	84325935	2915	2915	2915	2915	0
380	20240423	135000	84325935	2915	2915	2915	2915	0
381	20240423	134900	84325935	2915	2915	2915	2915	47
382	20240423	134800	84188930	2915	2915	2915	2915	0
383	20240423	134700	84188930	2915	2915	2915	2915	5
384	20240423	134600	84174355	2915	2915	2915	2915	0
385	20240423	134500	84174355	2915	2915	2915	2915	7
386	20240423	134400	84153950	2915	2915	2915	2915	10
387	20240423	134300	84124800	2910	2910	2910	2910	0
388	20240423	134200	84124800	2910	2910	2910	2910	0
389	20240423	134100	84124800	2910	2910	2910	2910	0
390	20240423	134000	84124800	2910	2910	2910	2910	0
391	20240423	133900	84124800	2910	2910	2910	2910	34
392	20240423	133800	84025860	2915	2915	2915	2915	0
393	20240423	133700	84025860	2915	2915	2915	2915	2
394	20240423	133600	84020030	2910	2910	2910	2905	191
395	20240423	133500	83464425	2910	2910	2910	2910	0
396	20240423	133400	83464425	2910	2910	2910	2910	1
397	20240423	133300	83461515	2905	2905	2905	2905	389
398	20240423	133200	82331470	2905	2905	2905	2905	0
399	20240423	133100	82331470	2905	2905	2905	2905	7
400	20240423	133000	82311135	2905	2905	2905	2905	0
401	20240423	132900	82311135	2905	2905	2905	2905	35
402	20240423	132800	82209460	2905	2905	2905	2905	0
403	20240423	132700	82209460	2905	2905	2905	2905	0
404	20240423	132600	82209460	2905	2905	2905	2905	0
405	20240423	132500	82209460	2905	2905	2905	2905	0
406	20240423	132400	82209460	2905	2905	2905	2905	0
407	20240423	132300	82209460	2905	2905	2905	2905	0
408	20240423	132200	82209460	2905	2900	2905	2900	170
409	20240423	132100	81716110	2900	2900	2900	2900	48
410	20240423	132000	81576910	2900	2900	2900	2900	7
411	20240423	131900	81556610	2900	2900	2900	2900	0
412	20240423	131800	81556610	2900	2900	2900	2900	5
413	20240423	131700	81542110	2895	2895	2895	2895	0
414	20240423	131600	81542110	2895	2895	2895	2895	0
415	20240423	131500	81542110	2895	2895	2895	2890	797
416	20240423	131400	79235095	2900	2900	2900	2895	705
417	20240423	131300	77193615	2900	2900	2900	2900	0
418	20240423	131200	77193615	2900	2900	2900	2900	99
419	20240423	131100	76906515	2900	2900	2900	2900	0
420	20240423	131000	76906515	2900	2900	2900	2900	1
421	20240423	130900	76903615	2895	2895	2895	2895	0
422	20240423	130800	76903615	2895	2895	2895	2895	0
423	20240423	130700	76903615	2895	2895	2895	2895	0
424	20240423	130600	76903615	2895	2895	2895	2895	0
425	20240423	130500	76903615	2895	2900	2900	2895	1108
426	20240423	130400	73690865	2900	2900	2900	2900	7
427	20240423	130300	73670565	2900	2900	2900	2900	0
428	20240423	130200	73670565	2900	2900	2900	2900	0
429	20240423	130100	73670565	2900	2900	2900	2900	5
430	20240423	130000	73656065	2895	2895	2895	2895	8
431	20240423	125900	73632905	2900	2900	2900	2900	0
432	20240423	125800	73632905	2900	2900	2900	2900	0
433	20240423	125700	73632905	2900	2900	2900	2900	0
434	20240423	125600	73632905	2900	2900	2900	2900	113
435	20240423	125500	73305205	2900	2900	2900	2900	0
436	20240423	125400	73305205	2900	2900	2900	2900	8
437	20240423	125300	73282005	2900	2900	2900	2900	454
438	20240423	125200	71965405	2905	2905	2905	2905	20
439	20240423	125100	71907305	2905	2905	2905	2905	3
440	20240423	125000	71898590	2900	2900	2900	2900	0
441	20240423	124900	71898590	2900	2900	2900	2900	0
442	20240423	124800	71898590	2900	2900	2900	2900	18
443	20240423	124700	71846390	2905	2905	2905	2905	0
444	20240423	124600	71846390	2905	2905	2905	2905	25
445	20240423	124500	71773765	2900	2900	2900	2900	0
446	20240423	124400	71773765	2900	2900	2900	2900	8
447	20240423	124300	71750565	2905	2905	2905	2905	7
448	20240423	124200	71730230	2905	2905	2905	2905	0
449	20240423	124100	71730230	2905	2905	2905	2905	0
450	20240423	124000	71730230	2905	2905	2905	2905	10
451	20240423	123900	71701180	2900	2900	2900	2900	27
452	20240423	123800	71622880	2900	2900	2900	2900	8
453	20240423	123700	71599680	2900	2900	2900	2900	0
454	20240423	123600	71599680	2900	2900	2900	2900	0
455	20240423	123500	71599680	2900	2900	2900	2900	9
456	20240423	123400	71573580	2905	2905	2905	2905	10
457	20240423	123300	71544530	2905	2905	2905	2905	11
458	20240423	123200	71512575	2905	2905	2905	2905	2
459	20240423	123100	71506765	2905	2905	2905	2905	0
460	20240423	123000	71506765	2905	2905	2905	2905	0
461	20240423	122900	71506765	2905	2905	2905	2905	2
462	20240423	122800	71500955	2905	2905	2905	2905	0
463	20240423	122700	71500955	2905	2905	2905	2905	0
464	20240423	122600	71500955	2905	2905	2905	2905	0
465	20240423	122500	71500955	2905	2905	2905	2905	17
466	20240423	122400	71451570	2900	2900	2900	2900	0
467	20240423	122300	71451570	2900	2900	2900	2900	0
468	20240423	122200	71451570	2900	2900	2900	2900	0
469	20240423	122100	71451570	2900	2900	2900	2900	89
470	20240423	122000	71193470	2900	2900	2900	2900	0
471	20240423	121900	71193470	2900	2900	2900	2900	26
472	20240423	121800	71118070	2900	2900	2900	2900	0
473	20240423	121700	71118070	2900	2900	2900	2900	10
474	20240423	121600	71089070	2895	2895	2895	2895	0
475	20240423	121500	71089070	2895	2900	2900	2895	119
476	20240423	121400	70744335	2905	2905	2905	2905	0
477	20240423	121300	70744335	2905	2905	2905	2905	21
478	20240423	121200	70683330	2900	2905	2905	2900	25
479	20240423	121100	70610745	2900	2900	2900	2900	0
480	20240423	121000	70610745	2900	2900	2900	2900	0
481	20240423	120900	70610745	2900	2900	2900	2900	0
482	20240423	120800	70610745	2900	2900	2900	2900	0
483	20240423	120700	70610745	2900	2900	2900	2900	18
484	20240423	120600	70558545	2905	2905	2905	2905	0
485	20240423	120500	70558545	2905	2905	2905	2905	0
486	20240423	120400	70558545	2905	2905	2905	2905	68
487	20240423	120300	70361005	2900	2900	2900	2900	0
488	20240423	120200	70361005	2900	2900	2900	2900	125
489	20240423	120100	69998505	2900	2900	2900	2900	0
490	20240423	120000	69998505	2900	2900	2900	2900	0
491	20240423	115900	69998505	2900	2900	2900	2900	131
492	20240423	115800	69618605	2900	2900	2900	2900	8
493	20240423	115700	69595405	2900	2900	2900	2900	0
494	20240423	115600	69595405	2900	2900	2900	2900	0
495	20240423	115500	69595405	2900	2900	2900	2900	0
496	20240423	115400	69595405	2900	2900	2900	2900	8
497	20240423	115300	69572205	2905	2905	2905	2905	0
498	20240423	115200	69572205	2905	2905	2905	2905	0
499	20240423	115100	69572205	2905	2905	2905	2905	0
500	20240423	115000	69572205	2905	2905	2905	2905	10
501	20240423	114900	69543155	2905	2905	2905	2905	14
502	20240423	114800	69502485	2905	2905	2905	2905	0
503	20240423	114700	69502485	2905	2905	2905	2905	20
504	20240423	114600	69444385	2900	2900	2900	2900	0
505	20240423	114500	69444385	2900	2900	2900	2900	10
506	20240423	114400	69415385	2900	2900	2900	2900	12
507	20240423	114300	69380585	2900	2900	2900	2900	0
508	20240423	114200	69380585	2900	2900	2900	2900	0
509	20240423	114100	69380585	2900	2900	2900	2900	0
510	20240423	114000	69380585	2900	2900	2900	2900	0
511	20240423	113900	69380585	2900	2905	2905	2900	23
512	20240423	113800	69313810	2905	2905	2905	2905	0
513	20240423	113700	69313810	2905	2905	2905	2905	1
514	20240423	113600	69310905	2895	2895	2895	2895	0
515	20240423	113500	69310905	2895	2895	2895	2895	0
516	20240423	113400	69310905	2895	2895	2895	2895	8
517	20240423	113300	69287745	2895	2895	2895	2895	0
518	20240423	113200	69287745	2895	2895	2895	2895	0
519	20240423	113100	69287745	2895	2900	2900	2895	1009
520	20240423	113000	66366280	2905	2905	2905	2905	17
521	20240423	112900	66316895	2905	2905	2905	2905	7
522	20240423	112800	66296560	2900	2905	2905	2900	21
523	20240423	112700	66235595	2905	2905	2905	2905	0
524	20240423	112600	66235595	2905	2905	2905	2905	0
525	20240423	112500	66235595	2905	2905	2905	2905	32
526	20240423	112400	66142635	2905	2905	2905	2905	0
527	20240423	112300	66142635	2905	2905	2905	2905	0
528	20240423	112200	66142635	2905	2905	2905	2905	1
529	20240423	112100	66139730	2895	2895	2895	2895	0
530	20240423	112000	66139730	2895	2895	2895	2895	0
531	20240423	111900	66139730	2895	2900	2900	2895	1039
532	20240423	111800	63126735	2895	2900	2900	2895	144
533	20240423	111700	62709205	2900	2900	2900	2900	0
534	20240423	111600	62709205	2900	2900	2900	2900	0
535	20240423	111500	62709205	2900	2900	2900	2900	0
536	20240423	111400	62709205	2900	2900	2900	2900	0
537	20240423	111300	62709205	2900	2900	2900	2900	10
538	20240423	111200	62680205	2900	2900	2900	2900	0
539	20240423	111100	62680205	2900	2900	2900	2900	0
540	20240423	111000	62680205	2900	2890	2900	2890	25
541	20240423	110900	62607835	2900	2900	2900	2900	1
542	20240423	110800	62604935	2890	2890	2890	2890	0
543	20240423	110700	62604935	2890	2890	2890	2890	0
544	20240423	110600	62604935	2890	2895	2895	2890	196
545	20240423	110500	62038475	2900	2900	2900	2900	2
546	20240423	110400	62032675	2900	2900	2900	2900	14
547	20240423	110300	61992075	2900	2900	2900	2900	86
548	20240423	110200	61742675	2895	2895	2895	2895	7
549	20240423	110100	61722410	2895	2900	2900	2895	203
550	20240423	110000	61134720	2895	2895	2895	2895	0
551	20240423	105900	61134720	2895	2895	2895	2895	0
552	20240423	105800	61134720	2895	2895	2895	2895	0
553	20240423	105700	61134720	2895	2895	2895	2895	0
554	20240423	105600	61134720	2895	2900	2900	2895	311
555	20240423	105500	60232855	2895	2895	2895	2895	128
556	20240423	105400	59862295	2900	2900	2900	2900	10
557	20240423	105300	59833295	2900	2900	2900	2900	798
558	20240423	105200	57519095	2900	2900	2900	2900	0
559	20240423	105100	57519095	2900	2905	2905	2900	138
560	20240423	105000	57118235	2905	2905	2905	2905	0
561	20240423	104900	57118235	2905	2905	2905	2905	8
562	20240423	104800	57094995	2905	2905	2905	2905	84
563	20240423	104700	56850975	2905	2905	2905	2905	0
564	20240423	104600	56850975	2905	2905	2905	2905	0
565	20240423	104500	56850975	2905	2905	2905	2905	10
566	20240423	104400	56821925	2905	2905	2905	2905	0
567	20240423	104300	56821925	2905	2905	2905	2905	150
568	20240423	104200	56386175	2905	2905	2905	2905	0
569	20240423	104100	56386175	2905	2905	2905	2905	0
570	20240423	104000	56386175	2905	2905	2905	2905	0
571	20240423	103900	56386175	2905	2905	2905	2905	114
572	20240423	103800	56055005	2905	2910	2910	2905	2115
573	20240423	103700	49900940	2915	2915	2915	2915	44
574	20240423	103600	49772680	2915	2915	2915	2915	0
575	20240423	103500	49772680	2915	2915	2915	2915	22
576	20240423	103400	49708550	2915	2910	2915	2910	10
577	20240423	103300	49679440	2910	2910	2910	2910	0
578	20240423	103200	49679440	2910	2915	2915	2910	474
579	20240423	103100	48297990	2920	2920	2920	2920	0
580	20240423	103000	48297990	2920	2915	2920	2915	41
581	20240423	102900	48178470	2915	2915	2915	2915	8
582	20240423	102800	48155150	2915	2915	2915	2915	0
583	20240423	102700	48155150	2915	2920	2920	2915	98
584	20240423	102600	47869145	2920	2920	2920	2920	70
585	20240423	102500	47664745	2920	2920	2920	2920	35
586	20240423	102400	47562545	2920	2920	2920	2915	20
587	20240423	102300	47504185	2910	2910	2910	2910	0
588	20240423	102200	47504185	2910	2910	2910	2910	0
589	20240423	102100	47504185	2910	2910	2910	2910	8
590	20240423	102000	47480905	2910	2910	2910	2910	0
591	20240423	101900	47480905	2910	2910	2910	2910	14
592	20240423	101800	47440165	2920	2920	2920	2920	0
593	20240423	101700	47440165	2920	2920	2920	2920	0
594	20240423	101600	47440165	2920	2915	2920	2915	500
595	20240423	101500	45980220	2915	2905	2915	2905	40
596	20240423	101400	45864000	2905	2905	2905	2905	4
597	20240423	101300	45852380	2910	2910	2910	2910	0
598	20240423	101200	45852380	2910	2915	2915	2910	346
599	20240423	101100	44845470	2920	2920	2920	2920	1
600	20240423	101000	44842550	2920	2920	2920	2920	51
601	20240423	100900	44693630	2910	2910	2910	2910	0
602	20240423	100800	44693630	2910	2915	2915	2910	105
603	20240423	100700	44387655	2915	2915	2915	2915	10
604	20240423	100600	44358505	2910	2920	2920	2910	19
605	20240423	100500	44303105	2910	2910	2910	2910	0
606	20240423	100400	44303105	2910	2910	2910	2910	154
607	20240423	100300	43854965	2910	2910	2910	2910	0
608	20240423	100200	43854965	2910	2920	2920	2910	183
609	20240423	100100	43320725	2910	2920	2920	2910	524
610	20240423	100000	41795750	2920	2920	2920	2920	0
611	20240423	095900	41795750	2920	2920	2920	2920	0
612	20240423	095800	41795750	2920	2920	2920	2920	5
613	20240423	095700	41781150	2920	2920	2920	2920	7
614	20240423	095600	41760710	2920	2915	2920	2915	32
615	20240423	095500	41667320	2915	2920	2920	2915	15
616	20240423	095400	41623545	2920	2920	2920	2920	1
617	20240423	095300	41620625	2920	2915	2920	2915	13
618	20240423	095200	41582690	2920	2920	2920	2920	7
619	20240423	095100	41562250	2915	2915	2915	2915	0
620	20240423	095000	41562250	2915	2920	2920	2915	19
621	20240423	094900	41506860	2925	2925	2925	2925	1
622	20240423	094800	41503935	2920	2920	2920	2920	33
623	20240423	094700	41407575	2920	2920	2920	2920	1
624	20240423	094600	41404655	2915	2915	2915	2915	7
625	20240423	094500	41384250	2915	2920	2920	2915	191
626	20240423	094400	40826625	2920	2925	2925	2920	10
627	20240423	094300	40797420	2925	2925	2925	2925	1
628	20240423	094200	40794495	2925	2925	2925	2925	1
629	20240423	094100	40791570	2920	2920	2920	2920	10
630	20240423	094000	40762370	2920	2920	2920	2920	18
631	20240423	093900	40709810	2920	2920	2920	2920	0
632	20240423	093800	40709810	2920	2920	2920	2920	8
633	20240423	093700	40686450	2925	2925	2925	2925	1
634	20240423	093600	40683525	2920	2920	2920	2920	8
635	20240423	093500	40660165	2920	2920	2920	2920	0
636	20240423	093400	40660165	2920	2920	2920	2920	11
637	20240423	093300	40628045	2920	2920	2920	2920	0
638	20240423	093200	40628045	2920	2915	2920	2915	8
639	20240423	093100	40604720	2910	2910	2910	2910	2165
640	20240423	093000	34304570	2910	2910	2910	2910	8
641	20240423	092900	34281290	2930	2930	2930	2930	0
642	20240423	092800	34281290	2930	2920	2930	2910	2279
643	20240423	092700	27643855	2930	2930	2930	2930	1
644	20240423	092600	27640925	2930	2930	2930	2930	23
645	20240423	092500	27573535	2930	2930	2930	2930	0
646	20240423	092400	27573535	2930	2930	2930	2925	740
647	20240423	092300	25405415	2925	2925	2925	2925	201
648	20240423	092200	24817490	2925	2925	2925	2925	0
649	20240423	092100	24817490	2925	2925	2925	2925	34
650	20240423	092000	24718040	2925	2925	2925	2925	1
651	20240423	091900	24715115	2925	2925	2925	2925	45
652	20240423	091800	24583490	2920	2920	2920	2920	2363
653	20240423	091700	17683530	2920	2920	2920	2920	274
654	20240423	091600	16883450	2920	2920	2920	2920	115
655	20240423	091500	16547650	2920	2905	2925	2905	2025
656	20240423	091400	10649435	2905	2905	2905	2905	51
657	20240423	091300	10501280	2905	2905	2905	2905	82
658	20240423	091200	10263070	2900	2900	2905	2900	88
659	20240423	091100	10007865	2900	2900	2900	2900	13
660	20240423	091000	9970165	2905	2905	2905	2905	1
661	20240423	090900	9967260	2895	2895	2895	2895	103
662	20240423	090800	9669075	2905	2905	2905	2895	121
663	20240423	090700	9318665	2910	2910	2910	2910	0
664	20240423	090600	9318665	2910	2910	2910	2910	1
665	20240423	090500	9315755	2905	2895	2905	2895	441
666	20240423	090400	8036970	2885	2885	2885	2885	839
667	20240423	090300	5616455	2890	2895	2895	2890	70
668	20240423	090200	5414055	2900	2900	2900	2900	1
669	20240423	090100	5411155	2900	2900	2900	2900	1
670	20240423	090000	5408255	2890	2900	2900	2890	1855