KissMeData/215380/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	204100	55981794	1650	1650	1650	1650	169
3	20240423	204000	55981794	1650	1650	1650	1650	0
4	20240423	203900	55981794	1650	1650	1650	1650	0
5	20240423	203800	55981794	1650	1650	1650	1650	0
6	20240423	203700	55981794	1650	1650	1650	1650	0
7	20240423	203600	55981794	1650	1650	1650	1650	0
8	20240423	203500	55981794	1650	1650	1650	1650	0
9	20240423	203400	55981794	1650	1650	1650	1650	0
10	20240423	203300	55981794	1650	1650	1650	1650	0
11	20240423	203200	55981794	1650	1650	1650	1650	0
12	20240423	203100	55981794	1650	1650	1650	1650	0
13	20240423	203000	55981794	1650	1650	1650	1650	0
14	20240423	202900	55981794	1650	1650	1650	1650	0
15	20240423	202800	55981794	1650	1650	1650	1650	0
16	20240423	202700	55981794	1650	1650	1650	1650	0
17	20240423	202600	55981794	1650	1650	1650	1650	0
18	20240423	202500	55981794	1650	1650	1650	1650	0
19	20240423	202400	55981794	1650	1650	1650	1650	0
20	20240423	202300	55981794	1650	1650	1650	1650	0
21	20240423	202200	55981794	1650	1650	1650	1650	0
22	20240423	202100	55981794	1650	1650	1650	1650	0
23	20240423	202000	55981794	1650	1650	1650	1650	0
24	20240423	201900	55981794	1650	1650	1650	1650	0
25	20240423	201800	55981794	1650	1650	1650	1650	0
26	20240423	201700	55981794	1650	1650	1650	1650	0
27	20240423	201600	55981794	1650	1650	1650	1650	0
28	20240423	201500	55981794	1650	1650	1650	1650	0
29	20240423	201400	55981794	1650	1650	1650	1650	0
30	20240423	201300	55981794	1650	1650	1650	1650	0
31	20240423	201200	55981794	1650	1650	1650	1650	0
32	20240423	201100	55981794	1650	1650	1650	1650	169
33	20240423	201000	55981794	1650	1650	1650	1650	0
34	20240423	200900	55981794	1650	1650	1650	1650	0
35	20240423	200800	55981794	1650	1650	1650	1650	0
36	20240423	200700	55981794	1650	1650	1650	1650	0
37	20240423	200600	55981794	1650	1650	1650	1650	0
38	20240423	200500	55981794	1650	1650	1650	1650	0
39	20240423	200400	55981794	1650	1650	1650	1650	0
40	20240423	200300	55981794	1650	1650	1650	1650	0
41	20240423	200200	55981794	1650	1650	1650	1650	0
42	20240423	200100	55981794	1650	1650	1650	1650	0
43	20240423	200000	55981794	1650	1650	1650	1650	0
44	20240423	195900	55981794	1650	1650	1650	1650	0
45	20240423	195800	55981794	1650	1650	1650	1650	0
46	20240423	195700	55981794	1650	1650	1650	1650	0
47	20240423	195600	55981794	1650	1650	1650	1650	0
48	20240423	195500	55981794	1650	1650	1650	1650	0
49	20240423	195400	55981794	1650	1650	1650	1650	0
50	20240423	195300	55981794	1650	1650	1650	1650	0
51	20240423	195200	55981794	1650	1650	1650	1650	0
52	20240423	195100	55981794	1650	1650	1650	1650	0
53	20240423	195000	55981794	1650	1650	1650	1650	0
54	20240423	194900	55981794	1650	1650	1650	1650	0
55	20240423	194800	55981794	1650	1650	1650	1650	0
56	20240423	194700	55981794	1650	1650	1650	1650	0
57	20240423	194600	55981794	1650	1650	1650	1650	0
58	20240423	194500	55981794	1650	1650	1650	1650	0
59	20240423	194400	55981794	1650	1650	1650	1650	0
60	20240423	194300	55981794	1650	1650	1650	1650	0
61	20240423	194200	55981794	1650	1650	1650	1650	0
62	20240423	194100	55981794	1650	1650	1650	1650	169
63	20240423	194000	55981794	1650	1650	1650	1650	0
64	20240423	193900	55981794	1650	1650	1650	1650	0
65	20240423	193800	55981794	1650	1650	1650	1650	0
66	20240423	193700	55981794	1650	1650	1650	1650	0
67	20240423	193600	55981794	1650	1650	1650	1650	0
68	20240423	193500	55981794	1650	1650	1650	1650	0
69	20240423	193400	55981794	1650	1650	1650	1650	0
70	20240423	193300	55981794	1650	1650	1650	1650	0
71	20240423	193200	55981794	1650	1650	1650	1650	0
72	20240423	193100	55981794	1650	1650	1650	1650	0
73	20240423	193000	55981794	1650	1650	1650	1650	0
74	20240423	192900	55981794	1650	1650	1650	1650	0
75	20240423	192800	55981794	1650	1650	1650	1650	0
76	20240423	192700	55981794	1650	1650	1650	1650	0
77	20240423	192600	55981794	1650	1650	1650	1650	0
78	20240423	192500	55981794	1650	1650	1650	1650	0
79	20240423	192400	55981794	1650	1650	1650	1650	0
80	20240423	192300	55981794	1650	1650	1650	1650	0
81	20240423	192200	55981794	1650	1650	1650	1650	0
82	20240423	192100	55981794	1650	1650	1650	1650	0
83	20240423	192000	55981794	1650	1650	1650	1650	0
84	20240423	191900	55981794	1650	1650	1650	1650	0
85	20240423	191800	55981794	1650	1650	1650	1650	0
86	20240423	191700	55981794	1650	1650	1650	1650	0
87	20240423	191600	55981794	1650	1650	1650	1650	0
88	20240423	191500	55981794	1650	1650	1650	1650	0
89	20240423	191400	55981794	1650	1650	1650	1650	0
90	20240423	191300	55981794	1650	1650	1650	1650	0
91	20240423	191200	55981794	1650	1650	1650	1650	0
92	20240423	191100	55981794	1650	1650	1650	1650	169
93	20240423	191000	55981794	1650	1650	1650	1650	0
94	20240423	190900	55981794	1650	1650	1650	1650	0
95	20240423	190800	55981794	1650	1650	1650	1650	0
96	20240423	190700	55981794	1650	1650	1650	1650	0
97	20240423	190600	55981794	1650	1650	1650	1650	0
98	20240423	190500	55981794	1650	1650	1650	1650	0
99	20240423	190400	55981794	1650	1650	1650	1650	0
100	20240423	190300	55981794	1650	1650	1650	1650	0
101	20240423	190200	55981794	1650	1650	1650	1650	0
102	20240423	190100	55981794	1650	1650	1650	1650	0
103	20240423	190000	55981794	1650	1650	1650	1650	0
104	20240423	185900	55981794	1650	1650	1650	1650	0
105	20240423	185800	55981794	1650	1650	1650	1650	0
106	20240423	185700	55981794	1650	1650	1650	1650	0
107	20240423	185600	55981794	1650	1650	1650	1650	0
108	20240423	185500	55981794	1650	1650	1650	1650	0
109	20240423	185400	55981794	1650	1650	1650	1650	0
110	20240423	185300	55981794	1650	1650	1650	1650	0
111	20240423	185200	55981794	1650	1650	1650	1650	0
112	20240423	185100	55981794	1650	1650	1650	1650	0
113	20240423	185000	55981794	1650	1650	1650	1650	0
114	20240423	184900	55981794	1650	1650	1650	1650	0
115	20240423	184800	55981794	1650	1650	1650	1650	0
116	20240423	184700	55981794	1650	1650	1650	1650	0
117	20240423	184600	55981794	1650	1650	1650	1650	0
118	20240423	184500	55981794	1650	1650	1650	1650	0
119	20240423	184400	55981794	1650	1650	1650	1650	0
120	20240423	184300	55981794	1650	1650	1650	1650	0
121	20240423	184200	55981794	1650	1650	1650	1650	0
122	20240423	184100	55981794	1650	1650	1650	1650	169
123	20240423	184000	55981794	1650	1650	1650	1650	0
124	20240423	183900	55981794	1650	1650	1650	1650	0
125	20240423	183800	55981794	1650	1650	1650	1650	0
126	20240423	183700	55981794	1650	1650	1650	1650	0
127	20240423	183600	55981794	1650	1650	1650	1650	0
128	20240423	183500	55981794	1650	1650	1650	1650	0
129	20240423	183400	55981794	1650	1650	1650	1650	0
130	20240423	183300	55981794	1650	1650	1650	1650	0
131	20240423	183200	55981794	1650	1650	1650	1650	0
132	20240423	183100	55981794	1650	1650	1650	1650	0
133	20240423	183000	55981794	1650	1650	1650	1650	0
134	20240423	182900	55981794	1650	1650	1650	1650	0
135	20240423	182800	55981794	1650	1650	1650	1650	0
136	20240423	182700	55981794	1650	1650	1650	1650	0
137	20240423	182600	55981794	1650	1650	1650	1650	0
138	20240423	182500	55981794	1650	1650	1650	1650	0
139	20240423	182400	55981794	1650	1650	1650	1650	0
140	20240423	182300	55981794	1650	1650	1650	1650	0
141	20240423	182200	55981794	1650	1650	1650	1650	0
142	20240423	182100	55981794	1650	1650	1650	1650	0
143	20240423	182000	55981794	1650	1650	1650	1650	0
144	20240423	181900	55981794	1650	1650	1650	1650	0
145	20240423	181800	55981794	1650	1650	1650	1650	0
146	20240423	181700	55981794	1650	1650	1650	1650	0
147	20240423	181600	55981794	1650	1650	1650	1650	0
148	20240423	181500	55981794	1650	1650	1650	1650	0
149	20240423	181400	55981794	1650	1650	1650	1650	0
150	20240423	181300	55981794	1650	1650	1650	1650	0
151	20240423	181200	55981794	1650	1650	1650	1650	0
152	20240423	181100	55981794	1650	1650	1650	1650	169
153	20240423	181000	55981794	1650	1650	1650	1650	0
154	20240423	180900	55981794	1650	1650	1650	1650	0
155	20240423	180800	55981794	1650	1650	1650	1650	0
156	20240423	180700	55981794	1650	1650	1650	1650	0
157	20240423	180600	55981794	1650	1650	1650	1650	0
158	20240423	180500	55981794	1650	1650	1650	1650	0
159	20240423	180400	55981794	1650	1650	1650	1650	0
160	20240423	180300	55981794	1650	1650	1650	1650	0
161	20240423	180200	55981794	1650	1650	1650	1650	0
162	20240423	180100	55981794	1650	1650	1650	1650	0
163	20240423	180000	55981794	1650	1650	1650	1650	0
164	20240423	175900	55981794	1650	1650	1650	1650	0
165	20240423	175800	55981794	1650	1650	1650	1650	0
166	20240423	175700	55981794	1650	1650	1650	1650	0
167	20240423	175600	55981794	1650	1650	1650	1650	0
168	20240423	175500	55981794	1650	1650	1650	1650	0
169	20240423	175400	55981794	1650	1650	1650	1650	0
170	20240423	175300	55981794	1650	1650	1650	1650	0
171	20240423	175200	55981794	1650	1650	1650	1650	0
172	20240423	175100	55981794	1650	1650	1650	1650	0
173	20240423	175000	55981794	1650	1650	1650	1650	0
174	20240423	174900	55981794	1650	1650	1650	1650	0
175	20240423	174800	55981794	1650	1650	1650	1650	0
176	20240423	174700	55981794	1650	1650	1650	1650	0
177	20240423	174600	55981794	1650	1650	1650	1650	0
178	20240423	174500	55981794	1650	1650	1650	1650	0
179	20240423	174400	55981794	1650	1650	1650	1650	0
180	20240423	174300	55981794	1650	1650	1650	1650	0
181	20240423	174200	55981794	1650	1650	1650	1650	0
182	20240423	174100	55981794	1650	1650	1650	1650	169
183	20240423	174000	55981794	1650	1650	1650	1650	0
184	20240423	173900	55981794	1650	1650	1650	1650	0
185	20240423	173800	55981794	1650	1650	1650	1650	0
186	20240423	173700	55981794	1650	1650	1650	1650	0
187	20240423	173600	55981794	1650	1650	1650	1650	0
188	20240423	173500	55981794	1650	1650	1650	1650	0
189	20240423	173400	55981794	1650	1650	1650	1650	0
190	20240423	173300	55981794	1650	1650	1650	1650	0
191	20240423	173200	55981794	1650	1650	1650	1650	0
192	20240423	173100	55981794	1650	1650	1650	1650	0
193	20240423	173000	55981794	1650	1650	1650	1650	0
194	20240423	172900	55981794	1650	1650	1650	1650	0
195	20240423	172800	55981794	1650	1650	1650	1650	0
196	20240423	172700	55981794	1650	1650	1650	1650	0
197	20240423	172600	55981794	1650	1650	1650	1650	0
198	20240423	172500	55981794	1650	1650	1650	1650	0
199	20240423	172400	55981794	1650	1650	1650	1650	0
200	20240423	172300	55981794	1650	1650	1650	1650	0
201	20240423	172200	55981794	1650	1650	1650	1650	0
202	20240423	172100	55981794	1650	1650	1650	1650	0
203	20240423	172000	55981794	1650	1650	1650	1650	0
204	20240423	171900	55981794	1650	1650	1650	1650	0
205	20240423	171800	55981794	1650	1650	1650	1650	0
206	20240423	171700	55981794	1650	1650	1650	1650	0
207	20240423	171600	55981794	1650	1650	1650	1650	0
208	20240423	171500	55981794	1650	1650	1650	1650	0
209	20240423	171400	55981794	1650	1650	1650	1650	0
210	20240423	171300	55981794	1650	1650	1650	1650	0
211	20240423	171200	55981794	1650	1650	1650	1650	0
212	20240423	171100	55981794	1650	1650	1650	1650	169
213	20240423	171000	55981794	1650	1650	1650	1650	0
214	20240423	170900	55981794	1650	1650	1650	1650	0
215	20240423	170800	55981794	1650	1650	1650	1650	0
216	20240423	170700	55981794	1650	1650	1650	1650	0
217	20240423	170600	55981794	1650	1650	1650	1650	0
218	20240423	170500	55981794	1650	1650	1650	1650	0
219	20240423	170400	55981794	1650	1650	1650	1650	0
220	20240423	170300	55981794	1650	1650	1650	1650	0
221	20240423	170200	55981794	1650	1650	1650	1650	0
222	20240423	170100	55981794	1650	1650	1650	1650	0
223	20240423	170000	55981794	1650	1650	1650	1650	0
224	20240423	165900	55981794	1650	1650	1650	1650	0
225	20240423	165800	55981794	1650	1650	1650	1650	0
226	20240423	165700	55981794	1650	1650	1650	1650	0
227	20240423	165600	55981794	1650	1650	1650	1650	0
228	20240423	165500	55981794	1650	1650	1650	1650	0
229	20240423	165400	55981794	1650	1650	1650	1650	0
230	20240423	165300	55981794	1650	1650	1650	1650	0
231	20240423	165200	55981794	1650	1650	1650	1650	0
232	20240423	165100	55981794	1650	1650	1650	1650	0
233	20240423	165000	55981794	1650	1650	1650	1650	0
234	20240423	164900	55981794	1650	1650	1650	1650	0
235	20240423	164800	55981794	1650	1650	1650	1650	0
236	20240423	164700	55981794	1650	1650	1650	1650	0
237	20240423	164600	55981794	1650	1650	1650	1650	0
238	20240423	164500	55981794	1650	1650	1650	1650	0
239	20240423	164400	55981794	1650	1650	1650	1650	0
240	20240423	164300	55981794	1650	1650	1650	1650	0
241	20240423	164200	55981794	1650	1650	1650	1650	0
242	20240423	164100	55981794	1650	1650	1650	1650	169
243	20240423	164000	55981794	1650	1650	1650	1650	0
244	20240423	163900	55981794	1650	1650	1650	1650	0
245	20240423	163800	55981794	1650	1650	1650	1650	0
246	20240423	163700	55981794	1650	1650	1650	1650	0
247	20240423	163600	55981794	1650	1650	1650	1650	0
248	20240423	163500	55981794	1650	1650	1650	1650	0
249	20240423	163400	55981794	1650	1650	1650	1650	0
250	20240423	163300	55981794	1650	1650	1650	1650	0
251	20240423	163200	55981794	1650	1650	1650	1650	0
252	20240423	163100	55981794	1650	1650	1650	1650	0
253	20240423	163000	55981794	1650	1650	1650	1650	0
254	20240423	162900	55981794	1650	1650	1650	1650	0
255	20240423	162800	55981794	1650	1650	1650	1650	0
256	20240423	162700	55981794	1650	1650	1650	1650	0
257	20240423	162600	55981794	1650	1650	1650	1650	0
258	20240423	162500	55981794	1650	1650	1650	1650	0
259	20240423	162400	55981794	1650	1650	1650	1650	0
260	20240423	162300	55981794	1650	1650	1650	1650	0
261	20240423	162200	55981794	1650	1650	1650	1650	0
262	20240423	162100	55981794	1650	1650	1650	1650	0
263	20240423	162000	55981794	1650	1650	1650	1650	0
264	20240423	161900	55981794	1650	1650	1650	1650	0
265	20240423	161800	55981794	1650	1650	1650	1650	0
266	20240423	161700	55981794	1650	1650	1650	1650	0
267	20240423	161600	55981794	1650	1650	1650	1650	0
268	20240423	161500	55981794	1650	1650	1650	1650	0
269	20240423	161400	55981794	1650	1650	1650	1650	0
270	20240423	161300	55981794	1650	1650	1650	1650	0
271	20240423	161200	55981794	1650	1650	1650	1650	0
272	20240423	161100	55981794	1650	1650	1650	1650	169
273	20240423	161000	55981794	1650	1650	1650	1650	0
274	20240423	160900	55981794	1650	1650	1650	1650	0
275	20240423	160800	55981794	1650	1650	1650	1650	0
276	20240423	160700	55981794	1650	1650	1650	1650	0
277	20240423	160600	55981794	1650	1650	1650	1650	0
278	20240423	160500	55981794	1650	1650	1650	1650	0
279	20240423	160400	55981794	1650	1650	1650	1650	0
280	20240423	160300	55981794	1650	1650	1650	1650	0
281	20240423	160200	55981794	1650	1650	1650	1650	0
282	20240423	160100	55981794	1650	1650	1650	1650	0
283	20240423	160000	55981794	1650	1650	1650	1650	0
284	20240423	155900	55981794	1650	1650	1650	1650	0
285	20240423	155800	55981794	1650	1650	1650	1650	0
286	20240423	155700	55981794	1650	1650	1650	1650	0
287	20240423	155600	55981794	1650	1650	1650	1650	0
288	20240423	155500	55981794	1650	1650	1650	1650	0
289	20240423	155400	55981794	1650	1650	1650	1650	0
290	20240423	155300	55981794	1650	1650	1650	1650	0
291	20240423	155200	55981794	1650	1650	1650	1650	0
292	20240423	155100	55981794	1650	1650	1650	1650	0
293	20240423	155000	55981794	1650	1650	1650	1650	0
294	20240423	154900	55981794	1650	1650	1650	1650	0
295	20240423	154800	55981794	1650	1650	1650	1650	0
296	20240423	154700	55981794	1650	1650	1650	1650	0
297	20240423	154600	55981794	1650	1650	1650	1650	0
298	20240423	154500	55981794	1650	1650	1650	1650	0
299	20240423	154400	55981794	1650	1650	1650	1650	0
300	20240423	154300	55981794	1650	1650	1650	1650	0
301	20240423	154200	55981794	1650	1650	1650	1650	0
302	20240423	154100	55981794	1650	1650	1650	1650	169
303	20240423	154000	55981794	1650	1650	1650	1650	0
304	20240423	153900	55981794	1650	1650	1650	1650	0
305	20240423	153800	55981794	1650	1650	1650	1650	0
306	20240423	153700	55981794	1650	1650	1650	1650	0
307	20240423	153600	55981794	1650	1650	1650	1650	0
308	20240423	153500	55981794	1650	1650	1650	1650	0
309	20240423	153400	55981794	1650	1650	1650	1650	0
310	20240423	153300	55981794	1650	1650	1650	1650	0
311	20240423	153200	55981794	1650	1650	1650	1650	0
312	20240423	153100	55981794	1650	1650	1650	1650	0
313	20240423	153000	55981794	1650	1650	1650	1650	169
314	20240423	152900	55702944	1642	1642	1642	1642	0
315	20240423	152800	55702944	1642	1642	1642	1642	0
316	20240423	152700	55702944	1642	1642	1642	1642	0
317	20240423	152600	55702944	1642	1642	1642	1642	0
318	20240423	152500	55702944	1642	1642	1642	1642	0
319	20240423	152400	55702944	1642	1642	1642	1642	0
320	20240423	152300	55702944	1642	1642	1642	1642	0
321	20240423	152200	55702944	1642	1642	1642	1642	0
322	20240423	152100	55702944	1642	1642	1642	1642	0
323	20240423	152000	55702944	1642	1642	1642	1642	0
324	20240423	151900	55702944	1642	1642	1642	1642	0
325	20240423	151800	55702944	1642	1643	1643	1642	100
326	20240423	151700	55538743	1651	1651	1651	1651	0
327	20240423	151600	55538743	1651	1651	1651	1651	8
328	20240423	151500	55525535	1642	1642	1642	1642	20
329	20240423	151400	55492695	1642	1643	1643	1642	100
330	20240423	151300	55328434	1643	1643	1643	1643	0
331	20240423	151200	55328434	1643	1643	1643	1643	0
332	20240423	151100	55328434	1643	1643	1643	1643	0
333	20240423	151000	55328434	1643	1643	1643	1643	100
334	20240423	150900	55164134	1643	1643	1643	1643	0
335	20240423	150800	55164134	1643	1643	1643	1643	0
336	20240423	150700	55164134	1643	1643	1643	1643	89
337	20240423	150600	55017907	1644	1644	1644	1644	11
338	20240423	150500	54999823	1644	1644	1644	1644	0
339	20240423	150400	54999823	1644	1644	1644	1644	0
340	20240423	150300	54999823	1644	1644	1644	1644	100
341	20240423	150200	54835423	1645	1645	1645	1645	0
342	20240423	150100	54835423	1645	1645	1645	1645	0
343	20240423	150000	54835423	1645	1645	1645	1645	0
344	20240423	145900	54835423	1645	1646	1646	1645	100
345	20240423	145800	54670919	1647	1647	1647	1647	100
346	20240423	145700	54506219	1653	1653	1653	1653	0
347	20240423	145600	54506219	1653	1653	1653	1653	0
348	20240423	145500	54506219	1653	1653	1653	1653	0
349	20240423	145400	54506219	1653	1653	1653	1653	0
350	20240423	145300	54506219	1653	1653	1653	1653	0
351	20240423	145200	54506219	1653	1653	1653	1653	0
352	20240423	145100	54506219	1653	1647	1653	1647	867
353	20240423	145000	53073786	1647	1647	1647	1647	0
354	20240423	144900	53073786	1647	1647	1647	1647	5
355	20240423	144800	53065551	1641	1641	1641	1641	0
356	20240423	144700	53065551	1641	1642	1642	1641	100
357	20240423	144600	52901401	1641	1641	1641	1641	0
358	20240423	144500	52901401	1641	1641	1641	1641	34
359	20240423	144400	52845607	1643	1643	1643	1643	63
360	20240423	144300	52742098	1645	1645	1645	1645	3
361	20240423	144200	52737163	1645	1644	1645	1644	436
362	20240423	144100	52020271	1641	1641	1641	1641	0
363	20240423	144000	52020271	1641	1641	1641	1641	0
364	20240423	143900	52020271	1641	1641	1641	1641	100
365	20240423	143800	51856171	1640	1640	1640	1640	0
366	20240423	143700	51856171	1640	1640	1640	1640	0
367	20240423	143600	51856171	1640	1640	1640	1640	0
368	20240423	143500	51856171	1640	1641	1641	1640	100
369	20240423	143400	51692154	1640	1640	1640	1640	0
370	20240423	143300	51692154	1640	1640	1640	1640	0
371	20240423	143200	51692154	1640	1641	1641	1640	100
372	20240423	143100	51528150	1640	1640	1640	1640	0
373	20240423	143000	51528150	1640	1640	1640	1640	0
374	20240423	142900	51528150	1640	1640	1640	1640	0
375	20240423	142800	51528150	1640	1641	1641	1640	100
376	20240423	142700	51364140	1640	1640	1640	1640	0
377	20240423	142600	51364140	1640	1640	1640	1640	0
378	20240423	142500	51364140	1640	1640	1640	1640	100
379	20240423	142400	51200140	1642	1642	1642	1642	0
380	20240423	142300	51200140	1642	1642	1642	1642	0
381	20240423	142200	51200140	1642	1642	1642	1642	0
382	20240423	142100	51200140	1642	1642	1642	1642	100
383	20240423	142000	51035940	1644	1644	1644	1644	0
384	20240423	141900	51035940	1644	1644	1644	1644	0
385	20240423	141800	51035940	1644	1644	1644	1644	0
386	20240423	141700	51035940	1644	1644	1644	1644	60
387	20240423	141600	50937300	1640	1640	1640	1640	100
388	20240423	141500	50773300	1640	1640	1640	1640	0
389	20240423	141400	50773300	1640	1640	1640	1640	0
390	20240423	141300	50773300	1640	1640	1640	1640	100
391	20240423	141200	50609300	1640	1640	1640	1640	0
392	20240423	141100	50609300	1640	1640	1640	1640	0
393	20240423	141000	50609300	1640	1640	1640	1640	0
394	20240423	140900	50609300	1640	1640	1640	1640	100
395	20240423	140800	50445300	1640	1640	1640	1640	0
396	20240423	140700	50445300	1640	1640	1640	1640	0
397	20240423	140600	50445300	1640	1640	1640	1640	0
398	20240423	140500	50445300	1640	1640	1640	1640	100
399	20240423	140400	50281300	1639	1640	1640	1639	241
400	20240423	140300	49886278	1639	1639	1639	1639	0
401	20240423	140200	49886278	1639	1639	1639	1639	0
402	20240423	140100	49886278	1639	1640	1640	1639	100
403	20240423	140000	49722326	1639	1639	1639	1639	0
404	20240423	135900	49722326	1639	1639	1639	1639	0
405	20240423	135800	49722326	1639	1639	1639	1639	65
406	20240423	135700	49615791	1641	1641	1641	1641	35
407	20240423	135600	49558356	1641	1641	1641	1641	0
408	20240423	135500	49558356	1641	1641	1641	1641	0
409	20240423	135400	49558356	1641	1641	1641	1641	0
410	20240423	135300	49558356	1641	1641	1641	1641	100
411	20240423	135200	49394256	1641	1641	1641	1641	0
412	20240423	135100	49394256	1641	1641	1641	1641	0
413	20240423	135000	49394256	1641	1641	1641	1641	100
414	20240423	134900	49230156	1641	1641	1641	1641	0
415	20240423	134800	49230156	1641	1641	1641	1641	0
416	20240423	134700	49230156	1641	1641	1641	1641	0
417	20240423	134600	49230156	1641	1641	1641	1641	100
418	20240423	134500	49066056	1641	1641	1641	1641	0
419	20240423	134400	49066056	1641	1641	1641	1641	0
420	20240423	134300	49066056	1641	1641	1641	1641	0
421	20240423	134200	49066056	1641	1641	1641	1641	100
422	20240423	134100	48901956	1641	1641	1641	1641	0
423	20240423	134000	48901956	1641	1641	1641	1641	42
424	20240423	133900	48833034	1641	1641	1641	1641	0
425	20240423	133800	48833034	1641	1641	1641	1641	100
426	20240423	133700	48668934	1641	1641	1641	1641	0
427	20240423	133600	48668934	1641	1641	1641	1641	0
428	20240423	133500	48668934	1641	1641	1641	1641	0
429	20240423	133400	48668934	1641	1641	1641	1641	100
430	20240423	133300	48504834	1641	1641	1641	1641	0
431	20240423	133200	48504834	1641	1641	1641	1641	0
432	20240423	133100	48504834	1641	1642	1642	1641	100
433	20240423	133000	48340682	1639	1639	1639	1639	0
434	20240423	132900	48340682	1639	1639	1639	1639	0
435	20240423	132800	48340682	1639	1639	1639	1639	0
436	20240423	132700	48340682	1639	1640	1640	1639	100
437	20240423	132600	48176781	1639	1639	1639	1639	0
438	20240423	132500	48176781	1639	1639	1639	1639	0
439	20240423	132400	48176781	1639	1639	1639	1639	0
440	20240423	132300	48176781	1639	1640	1640	1639	100
441	20240423	132200	48012868	1639	1639	1639	1639	0
442	20240423	132100	48012868	1639	1639	1639	1639	0
443	20240423	132000	48012868	1639	1639	1639	1639	0
444	20240423	131900	48012868	1639	1640	1640	1639	100
445	20240423	131800	47848899	1639	1640	1640	1639	100
446	20240423	131700	47684998	1646	1646	1646	1646	0
447	20240423	131600	47684998	1646	1646	1646	1646	0
448	20240423	131500	47684998	1646	1646	1646	1646	0
449	20240423	131400	47684998	1646	1646	1646	1646	2
450	20240423	131300	47681706	1639	1639	1639	1639	0
451	20240423	131200	47681706	1639	1639	1639	1639	0
452	20240423	131100	47681706	1639	1639	1639	1639	100
453	20240423	131000	47517806	1639	1640	1640	1639	5000
454	20240423	130900	39322614	1640	1640	1640	1640	0
455	20240423	130800	39322614	1640	1640	1640	1640	100
456	20240423	130700	39158614	1640	1640	1640	1640	0
457	20240423	130600	39158614	1640	1640	1640	1640	0
458	20240423	130500	39158614	1640	1640	1640	1640	40
459	20240423	130400	39093014	1640	1640	1640	1640	100
460	20240423	130300	38929014	1640	1640	1640	1640	0
461	20240423	130200	38929014	1640	1641	1641	1640	100
462	20240423	130100	38764954	1646	1646	1646	1646	0
463	20240423	130000	38764954	1646	1646	1646	1646	0
464	20240423	125900	38764954	1646	1646	1646	1646	0
465	20240423	125800	38764954	1646	1646	1646	1646	0
466	20240423	125700	38764954	1646	1646	1646	1646	10
467	20240423	125600	38748494	1641	1641	1641	1641	100
468	20240423	125500	38584394	1641	1641	1641	1641	0
469	20240423	125400	38584394	1641	1641	1641	1641	0
470	20240423	125300	38584394	1641	1641	1641	1641	100
471	20240423	125200	38420294	1642	1642	1642	1642	0
472	20240423	125100	38420294	1642	1642	1642	1642	0
473	20240423	125000	38420294	1642	1642	1642	1642	100
474	20240423	124900	38256094	1646	1646	1646	1646	0
475	20240423	124800	38256094	1646	1646	1646	1646	0
476	20240423	124700	38256094	1646	1646	1646	1646	0
477	20240423	124600	38256094	1646	1646	1646	1646	10
478	20240423	124500	38239634	1640	1640	1640	1640	100
479	20240423	124400	38075634	1640	1640	1640	1640	0
480	20240423	124300	38075634	1640	1640	1640	1640	0
481	20240423	124200	38075634	1640	1640	1640	1640	0
482	20240423	124100	38075634	1640	1640	1640	1640	100
483	20240423	124000	37911634	1640	1640	1640	1640	0
484	20240423	123900	37911634	1640	1640	1640	1640	0
485	20240423	123800	37911634	1640	1640	1640	1640	0
486	20240423	123700	37911634	1640	1640	1640	1640	100
487	20240423	123600	37747634	1640	1640	1640	1640	0
488	20240423	123500	37747634	1640	1640	1640	1640	0
489	20240423	123400	37747634	1640	1640	1640	1640	0
490	20240423	123300	37747634	1640	1640	1640	1640	100
491	20240423	123200	37583634	1640	1640	1640	1640	0
492	20240423	123100	37583634	1640	1640	1640	1640	0
493	20240423	123000	37583634	1640	1640	1640	1640	0
494	20240423	122900	37583634	1640	1641	1641	1640	100
495	20240423	122800	37419633	1640	1640	1640	1640	0
496	20240423	122700	37419633	1640	1640	1640	1640	0
497	20240423	122600	37419633	1640	1641	1641	1640	100
498	20240423	122500	37255582	1640	1640	1640	1640	0
499	20240423	122400	37255582	1640	1640	1640	1640	0
500	20240423	122300	37255582	1640	1640	1640	1640	0
501	20240423	122200	37255582	1640	1641	1641	1640	100
502	20240423	122100	37091575	1640	1640	1640	1640	0
503	20240423	122000	37091575	1640	1640	1640	1640	0
504	20240423	121900	37091575	1640	1640	1640	1640	0
505	20240423	121800	37091575	1640	1641	1641	1640	100
506	20240423	121700	36927568	1640	1640	1640	1640	0
507	20240423	121600	36927568	1640	1640	1640	1640	0
508	20240423	121500	36927568	1640	1640	1640	1640	0
509	20240423	121400	36927568	1640	1640	1640	1640	100
510	20240423	121300	36763568	1640	1640	1640	1640	0
511	20240423	121200	36763568	1640	1640	1640	1640	0
512	20240423	121100	36763568	1640	1640	1640	1640	0
513	20240423	121000	36763568	1640	1640	1640	1640	100
514	20240423	120900	36599568	1640	1640	1640	1640	0
515	20240423	120800	36599568	1640	1640	1640	1640	0
516	20240423	120700	36599568	1640	1640	1640	1640	100
517	20240423	120600	36435568	1640	1640	1640	1640	0
518	20240423	120500	36435568	1640	1640	1640	1640	0
519	20240423	120400	36435568	1640	1640	1640	1640	0
520	20240423	120300	36435568	1640	1640	1640	1640	100
521	20240423	120200	36271568	1640	1640	1640	1640	0
522	20240423	120100	36271568	1640	1640	1640	1640	0
523	20240423	120000	36271568	1640	1640	1640	1640	0
524	20240423	115900	36271568	1640	1640	1640	1640	100
525	20240423	115800	36107568	1640	1640	1640	1640	0
526	20240423	115700	36107568	1640	1640	1640	1640	0
527	20240423	115600	36107568	1640	1640	1640	1640	0
528	20240423	115500	36107568	1640	1641	1641	1640	100
529	20240423	115400	35943537	1640	1640	1640	1640	0
530	20240423	115300	35943537	1640	1640	1640	1640	0
531	20240423	115200	35943537	1640	1640	1640	1640	0
532	20240423	115100	35943537	1640	1641	1641	1640	100
533	20240423	115000	35779525	1640	1640	1640	1640	0
534	20240423	114900	35779525	1640	1640	1640	1640	0
535	20240423	114800	35779525	1640	1640	1640	1640	0
536	20240423	114700	35779525	1640	1641	1641	1640	100
537	20240423	114600	35615519	1640	1640	1640	1640	0
538	20240423	114500	35615519	1640	1640	1640	1640	0
539	20240423	114400	35615519	1640	1641	1641	1640	100
540	20240423	114300	35451509	1641	1641	1641	1641	32
541	20240423	114200	35398997	1641	1641	1641	1641	68
542	20240423	114100	35287409	1647	1647	1647	1647	0
543	20240423	114000	35287409	1647	1647	1647	1647	0
544	20240423	113900	35287409	1647	1647	1647	1647	0
545	20240423	113800	35287409	1647	1647	1647	1647	0
546	20240423	113700	35287409	1647	1647	1647	1647	2
547	20240423	113600	35284115	1640	1640	1640	1640	100
548	20240423	113500	35120115	1640	1640	1640	1640	0
549	20240423	113400	35120115	1640	1640	1640	1640	0
550	20240423	113300	35120115	1640	1640	1640	1640	0
551	20240423	113200	35120115	1640	1640	1640	1640	100
552	20240423	113100	34956115	1640	1640	1640	1640	0
553	20240423	113000	34956115	1640	1640	1640	1640	0
554	20240423	112900	34956115	1640	1640	1640	1640	0
555	20240423	112800	34956115	1640	1640	1640	1640	100
556	20240423	112700	34792115	1640	1640	1640	1640	0
557	20240423	112600	34792115	1640	1640	1640	1640	0
558	20240423	112500	34792115	1640	1640	1640	1640	100
559	20240423	112400	34628115	1640	1640	1640	1640	0
560	20240423	112300	34628115	1640	1640	1640	1640	0
561	20240423	112200	34628115	1640	1640	1640	1640	0
562	20240423	112100	34628115	1640	1640	1640	1640	100
563	20240423	112000	34464115	1640	1640	1640	1640	20
564	20240423	111900	34431315	1640	1640	1640	1640	0
565	20240423	111800	34431315	1640	1640	1640	1640	0
566	20240423	111700	34431315	1640	1640	1640	1640	100
567	20240423	111600	34267315	1640	1640	1640	1640	0
568	20240423	111500	34267315	1640	1640	1640	1640	0
569	20240423	111400	34267315	1640	1640	1640	1640	0
570	20240423	111300	34267315	1640	1640	1640	1640	100
571	20240423	111200	34103315	1640	1640	1640	1640	0
572	20240423	111100	34103315	1640	1640	1640	1640	0
573	20240423	111000	34103315	1640	1640	1640	1640	0
574	20240423	110900	34103315	1640	1640	1640	1640	100
575	20240423	110800	33939315	1639	1639	1639	1639	0
576	20240423	110700	33939315	1639	1639	1639	1639	0
577	20240423	110600	33939315	1639	1639	1639	1639	0
578	20240423	110500	33939315	1639	1639	1639	1639	100
579	20240423	110400	33775415	1639	1639	1639	1639	0
580	20240423	110300	33775415	1639	1639	1639	1639	0
581	20240423	110200	33775415	1639	1639	1639	1639	100
582	20240423	110100	33611515	1639	1640	1640	1639	50
583	20240423	110000	33529547	1640	1640	1640	1640	0
584	20240423	105900	33529547	1640	1640	1640	1640	0
585	20240423	105800	33529547	1640	1641	1641	1640	102
586	20240423	105700	33362266	1640	1640	1640	1640	0
587	20240423	105600	33362266	1640	1640	1640	1640	0
588	20240423	105500	33362266	1640	1640	1640	1640	0
589	20240423	105400	33362266	1640	1640	1640	1640	100
590	20240423	105300	33198266	1640	1640	1640	1640	0
591	20240423	105200	33198266	1640	1640	1640	1640	0
592	20240423	105100	33198266	1640	1640	1640	1640	0
593	20240423	105000	33198266	1640	1644	1644	1640	100
594	20240423	104900	33034256	1640	1640	1640	1640	0
595	20240423	104800	33034256	1640	1640	1640	1640	0
596	20240423	104700	33034256	1640	1640	1640	1640	0
597	20240423	104600	33034256	1640	1640	1640	1640	100
598	20240423	104500	32870256	1640	1640	1640	1640	0
599	20240423	104400	32870256	1640	1640	1640	1640	0
600	20240423	104300	32870256	1640	1640	1640	1640	100
601	20240423	104200	32706256	1640	1640	1640	1640	0
602	20240423	104100	32706256	1640	1640	1640	1640	0
603	20240423	104000	32706256	1640	1640	1640	1640	0
604	20240423	103900	32706256	1640	1641	1641	1640	100
605	20240423	103800	32542252	1640	1640	1640	1640	0
606	20240423	103700	32542252	1640	1640	1640	1640	0
607	20240423	103600	32542252	1640	1640	1640	1640	0
608	20240423	103500	32542252	1640	1641	1641	1640	100
609	20240423	103400	32378161	1641	1641	1641	1641	0
610	20240423	103300	32378161	1641	1641	1641	1641	0
611	20240423	103200	32378161	1641	1641	1641	1641	100
612	20240423	103100	32214061	1643	1643	1643	1643	97
613	20240423	103000	32054690	1647	1647	1647	1647	0
614	20240423	102900	32054690	1647	1647	1647	1647	3
615	20240423	102800	32049749	1650	1650	1650	1650	0
616	20240423	102700	32049749	1650	1650	1650	1650	76
617	20240423	102600	31924349	1656	1656	1656	1656	20
618	20240423	102500	31891229	1650	1650	1650	1650	27
619	20240423	102400	31846679	1651	1652	1652	1651	140
620	20240423	102300	31615519	1652	1652	1652	1652	0
621	20240423	102200	31615519	1652	1652	1652	1652	0
622	20240423	102100	31615519	1652	1652	1652	1652	0
623	20240423	102000	31615519	1652	1652	1652	1652	100
624	20240423	101900	31450319	1652	1652	1652	1652	0
625	20240423	101800	31450319	1652	1652	1652	1652	0
626	20240423	101700	31450319	1652	1653	1653	1652	95
627	20240423	101600	31293378	1655	1655	1655	1655	5
628	20240423	101500	31285103	1655	1655	1655	1655	0
629	20240423	101400	31285103	1655	1655	1655	1655	105
630	20240423	101300	31111328	1655	1655	1655	1655	100
631	20240423	101200	30945828	1667	1667	1667	1667	0
632	20240423	101100	30945828	1667	1667	1667	1667	0
633	20240423	101000	30945828	1667	1667	1667	1667	0
634	20240423	100900	30945828	1667	1667	1667	1667	0
635	20240423	100800	30945828	1667	1667	1667	1667	0
636	20240423	100700	30945828	1667	1643	1667	1643	10000
637	20240423	100600	14382151	1648	1648	1648	1648	0
638	20240423	100500	14382151	1648	1648	1648	1648	0
639	20240423	100400	14382151	1648	1648	1648	1648	2
640	20240423	100300	14378855	1640	1640	1640	1640	0
641	20240423	100200	14378855	1640	1640	1640	1640	0
642	20240423	100100	14378855	1640	1640	1640	1640	100
643	20240423	100000	14214855	1640	1640	1640	1640	0
644	20240423	095900	14214855	1640	1640	1640	1640	20
645	20240423	095800	14182055	1648	1643	1648	1643	6
646	20240423	095700	14172192	1643	1640	1643	1640	101
647	20240423	095600	14006549	1640	1640	1640	1640	0
648	20240423	095500	14006549	1640	1643	1643	1640	1990
649	20240423	095400	10742895	1643	1643	1643	1643	640
650	20240423	095300	9691375	1648	1643	1648	1643	102
651	20240423	095200	9523779	1643	1643	1643	1643	0
652	20240423	095100	9523779	1643	1643	1643	1643	1
653	20240423	095000	9522136	1643	1643	1643	1643	0
654	20240423	094900	9522136	1643	1644	1644	1643	100
655	20240423	094800	9357818	1643	1643	1643	1643	0
656	20240423	094700	9357818	1643	1643	1643	1643	0
657	20240423	094600	9357818	1643	1643	1643	1643	0
658	20240423	094500	9357818	1643	1643	1643	1643	612
659	20240423	094400	8352302	1643	1643	1643	1643	0
660	20240423	094300	8352302	1643	1643	1643	1643	0
661	20240423	094200	8352302	1643	1645	1645	1643	100
662	20240423	094100	8187896	1643	1643	1643	1643	0
663	20240423	094000	8187896	1643	1643	1643	1643	0
664	20240423	093900	8187896	1643	1643	1643	1643	0
665	20240423	093800	8187896	1643	1644	1644	1643	100
666	20240423	093700	8023569	1644	1644	1644	1644	0
667	20240423	093600	8023569	1644	1644	1644	1644	0
668	20240423	093500	8023569	1644	1645	1645	1644	100
669	20240423	093400	7859162	1646	1646	1646	1646	0
670	20240423	093300	7859162	1646	1646	1646	1646	0
671	20240423	093200	7859162	1646	1646	1646	1646	100
672	20240423	093100	7694562	1649	1649	1649	1649	0
673	20240423	093000	7694562	1649	1649	1649	1649	0
674	20240423	092900	7694562	1649	1649	1649	1649	0
675	20240423	092800	7694562	1649	1645	1649	1645	113
676	20240423	092700	7508625	1649	1649	1649	1649	0
677	20240423	092600	7508625	1649	1649	1649	1649	50
678	20240423	092500	7426175	1649	1649	1649	1649	8
679	20240423	092400	7412983	1649	1649	1649	1649	4
680	20240423	092300	7406387	1644	1646	1646	1644	101
681	20240423	092200	7240236	1646	1646	1646	1646	53
682	20240423	092100	7152998	1647	1648	1648	1647	56
683	20240423	092000	7060759	1650	1650	1650	1650	55
684	20240423	091900	6970009	1650	1652	1652	1650	598
685	20240423	091800	5983204	1656	1656	1656	1656	2
686	20240423	091700	5979892	1650	1650	1650	1650	0
687	20240423	091600	5979892	1650	1650	1650	1650	0
688	20240423	091500	5979892	1650	1652	1667	1650	385
689	20240423	091400	5343043	1647	1647	1647	1647	0
690	20240423	091300	5343043	1647	1649	1649	1647	197
691	20240423	091200	5018547	1653	1653	1653	1653	4
692	20240423	091100	5011935	1664	1664	1664	1664	0
693	20240423	091000	5011935	1664	1664	1664	1664	0
694	20240423	090900	5011935	1664	1664	1664	1664	0
695	20240423	090800	5011935	1664	1664	1664	1664	0
696	20240423	090700	5011935	1664	1664	1664	1664	0
697	20240423	090600	5011935	1664	1664	1664	1664	0
698	20240423	090500	5011935	1664	1651	1664	1651	1471
699	20240423	090400	2571993	1653	1653	1653	1653	0
700	20240423	090300	2571993	1653	1653	1653	1653	0
701	20240423	090200	2571993	1653	1653	1653	1653	5
702	20240423	090100	2563728	1643	1643	1643	1643	0
703	20240423	090000	2563728	1643	1639	1653	1639	1564