KissMeData/246720/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	205200	148274320	5690	5690	5690	5690	626
3	20240423	205100	148274320	5690	5690	5690	5690	0
4	20240423	205000	148274320	5690	5690	5690	5690	0
5	20240423	204900	148274320	5690	5690	5690	5690	0
6	20240423	204800	148274320	5690	5690	5690	5690	0
7	20240423	204700	148274320	5690	5690	5690	5690	0
8	20240423	204600	148274320	5690	5690	5690	5690	0
9	20240423	204500	148274320	5690	5690	5690	5690	0
10	20240423	204400	148274320	5690	5690	5690	5690	0
11	20240423	204300	148274320	5690	5690	5690	5690	0
12	20240423	204200	148274320	5690	5690	5690	5690	0
13	20240423	204100	148274320	5690	5690	5690	5690	0
14	20240423	204000	148274320	5690	5690	5690	5690	0
15	20240423	203900	148274320	5690	5690	5690	5690	0
16	20240423	203800	148274320	5690	5690	5690	5690	0
17	20240423	203700	148274320	5690	5690	5690	5690	0
18	20240423	203600	148274320	5690	5690	5690	5690	0
19	20240423	203500	148274320	5690	5690	5690	5690	0
20	20240423	203400	148274320	5690	5690	5690	5690	0
21	20240423	203300	148274320	5690	5690	5690	5690	0
22	20240423	203200	148274320	5690	5690	5690	5690	0
23	20240423	203100	148274320	5690	5690	5690	5690	0
24	20240423	203000	148274320	5690	5690	5690	5690	0
25	20240423	202900	148274320	5690	5690	5690	5690	0
26	20240423	202800	148274320	5690	5690	5690	5690	0
27	20240423	202700	148274320	5690	5690	5690	5690	0
28	20240423	202600	148274320	5690	5690	5690	5690	0
29	20240423	202500	148274320	5690	5690	5690	5690	0
30	20240423	202400	148274320	5690	5690	5690	5690	0
31	20240423	202300	148274320	5690	5690	5690	5690	0
32	20240423	202200	148274320	5690	5690	5690	5690	626
33	20240423	202100	148274320	5690	5690	5690	5690	0
34	20240423	202000	148274320	5690	5690	5690	5690	0
35	20240423	201900	148274320	5690	5690	5690	5690	0
36	20240423	201800	148274320	5690	5690	5690	5690	0
37	20240423	201700	148274320	5690	5690	5690	5690	0
38	20240423	201600	148274320	5690	5690	5690	5690	0
39	20240423	201500	148274320	5690	5690	5690	5690	0
40	20240423	201400	148274320	5690	5690	5690	5690	0
41	20240423	201300	148274320	5690	5690	5690	5690	0
42	20240423	201200	148274320	5690	5690	5690	5690	0
43	20240423	201100	148274320	5690	5690	5690	5690	0
44	20240423	201000	148274320	5690	5690	5690	5690	0
45	20240423	200900	148274320	5690	5690	5690	5690	0
46	20240423	200800	148274320	5690	5690	5690	5690	0
47	20240423	200700	148274320	5690	5690	5690	5690	0
48	20240423	200600	148274320	5690	5690	5690	5690	0
49	20240423	200500	148274320	5690	5690	5690	5690	0
50	20240423	200400	148274320	5690	5690	5690	5690	0
51	20240423	200300	148274320	5690	5690	5690	5690	0
52	20240423	200200	148274320	5690	5690	5690	5690	0
53	20240423	200100	148274320	5690	5690	5690	5690	0
54	20240423	200000	148274320	5690	5690	5690	5690	0
55	20240423	195900	148274320	5690	5690	5690	5690	0
56	20240423	195800	148274320	5690	5690	5690	5690	0
57	20240423	195700	148274320	5690	5690	5690	5690	0
58	20240423	195600	148274320	5690	5690	5690	5690	0
59	20240423	195500	148274320	5690	5690	5690	5690	0
60	20240423	195400	148274320	5690	5690	5690	5690	0
61	20240423	195300	148274320	5690	5690	5690	5690	0
62	20240423	195200	148274320	5690	5690	5690	5690	626
63	20240423	195100	148274320	5690	5690	5690	5690	0
64	20240423	195000	148274320	5690	5690	5690	5690	0
65	20240423	194900	148274320	5690	5690	5690	5690	0
66	20240423	194800	148274320	5690	5690	5690	5690	0
67	20240423	194700	148274320	5690	5690	5690	5690	0
68	20240423	194600	148274320	5690	5690	5690	5690	0
69	20240423	194500	148274320	5690	5690	5690	5690	0
70	20240423	194400	148274320	5690	5690	5690	5690	0
71	20240423	194300	148274320	5690	5690	5690	5690	0
72	20240423	194200	148274320	5690	5690	5690	5690	0
73	20240423	194100	148274320	5690	5690	5690	5690	0
74	20240423	194000	148274320	5690	5690	5690	5690	0
75	20240423	193900	148274320	5690	5690	5690	5690	0
76	20240423	193800	148274320	5690	5690	5690	5690	0
77	20240423	193700	148274320	5690	5690	5690	5690	0
78	20240423	193600	148274320	5690	5690	5690	5690	0
79	20240423	193500	148274320	5690	5690	5690	5690	0
80	20240423	193400	148274320	5690	5690	5690	5690	0
81	20240423	193300	148274320	5690	5690	5690	5690	0
82	20240423	193200	148274320	5690	5690	5690	5690	0
83	20240423	193100	148274320	5690	5690	5690	5690	0
84	20240423	193000	148274320	5690	5690	5690	5690	0
85	20240423	192900	148274320	5690	5690	5690	5690	0
86	20240423	192800	148274320	5690	5690	5690	5690	0
87	20240423	192700	148274320	5690	5690	5690	5690	0
88	20240423	192600	148274320	5690	5690	5690	5690	0
89	20240423	192500	148274320	5690	5690	5690	5690	0
90	20240423	192400	148274320	5690	5690	5690	5690	0
91	20240423	192300	148274320	5690	5690	5690	5690	0
92	20240423	192200	148274320	5690	5690	5690	5690	626
93	20240423	192100	148274320	5690	5690	5690	5690	0
94	20240423	192000	148274320	5690	5690	5690	5690	0
95	20240423	191900	148274320	5690	5690	5690	5690	0
96	20240423	191800	148274320	5690	5690	5690	5690	0
97	20240423	191700	148274320	5690	5690	5690	5690	0
98	20240423	191600	148274320	5690	5690	5690	5690	0
99	20240423	191500	148274320	5690	5690	5690	5690	0
100	20240423	191400	148274320	5690	5690	5690	5690	0
101	20240423	191300	148274320	5690	5690	5690	5690	0
102	20240423	191200	148274320	5690	5690	5690	5690	0
103	20240423	191100	148274320	5690	5690	5690	5690	0
104	20240423	191000	148274320	5690	5690	5690	5690	0
105	20240423	190900	148274320	5690	5690	5690	5690	0
106	20240423	190800	148274320	5690	5690	5690	5690	0
107	20240423	190700	148274320	5690	5690	5690	5690	0
108	20240423	190600	148274320	5690	5690	5690	5690	0
109	20240423	190500	148274320	5690	5690	5690	5690	0
110	20240423	190400	148274320	5690	5690	5690	5690	0
111	20240423	190300	148274320	5690	5690	5690	5690	0
112	20240423	190200	148274320	5690	5690	5690	5690	0
113	20240423	190100	148274320	5690	5690	5690	5690	0
114	20240423	190000	148274320	5690	5690	5690	5690	0
115	20240423	185900	148274320	5690	5690	5690	5690	0
116	20240423	185800	148274320	5690	5690	5690	5690	0
117	20240423	185700	148274320	5690	5690	5690	5690	0
118	20240423	185600	148274320	5690	5690	5690	5690	0
119	20240423	185500	148274320	5690	5690	5690	5690	0
120	20240423	185400	148274320	5690	5690	5690	5690	0
121	20240423	185300	148274320	5690	5690	5690	5690	0
122	20240423	185200	148274320	5690	5690	5690	5690	626
123	20240423	185100	148274320	5690	5690	5690	5690	0
124	20240423	185000	148274320	5690	5690	5690	5690	0
125	20240423	184900	148274320	5690	5690	5690	5690	0
126	20240423	184800	148274320	5690	5690	5690	5690	0
127	20240423	184700	148274320	5690	5690	5690	5690	0
128	20240423	184600	148274320	5690	5690	5690	5690	0
129	20240423	184500	148274320	5690	5690	5690	5690	0
130	20240423	184400	148274320	5690	5690	5690	5690	0
131	20240423	184300	148274320	5690	5690	5690	5690	0
132	20240423	184200	148274320	5690	5690	5690	5690	0
133	20240423	184100	148274320	5690	5690	5690	5690	0
134	20240423	184000	148274320	5690	5690	5690	5690	0
135	20240423	183900	148274320	5690	5690	5690	5690	0
136	20240423	183800	148274320	5690	5690	5690	5690	0
137	20240423	183700	148274320	5690	5690	5690	5690	0
138	20240423	183600	148274320	5690	5690	5690	5690	0
139	20240423	183500	148274320	5690	5690	5690	5690	0
140	20240423	183400	148274320	5690	5690	5690	5690	0
141	20240423	183300	148274320	5690	5690	5690	5690	0
142	20240423	183200	148274320	5690	5690	5690	5690	0
143	20240423	183100	148274320	5690	5690	5690	5690	0
144	20240423	183000	148274320	5690	5690	5690	5690	0
145	20240423	182900	148274320	5690	5690	5690	5690	0
146	20240423	182800	148274320	5690	5690	5690	5690	0
147	20240423	182700	148274320	5690	5690	5690	5690	0
148	20240423	182600	148274320	5690	5690	5690	5690	0
149	20240423	182500	148274320	5690	5690	5690	5690	0
150	20240423	182400	148274320	5690	5690	5690	5690	0
151	20240423	182300	148274320	5690	5690	5690	5690	0
152	20240423	182200	148274320	5690	5690	5690	5690	626
153	20240423	182100	148274320	5690	5690	5690	5690	0
154	20240423	182000	148274320	5690	5690	5690	5690	0
155	20240423	181900	148274320	5690	5690	5690	5690	0
156	20240423	181800	148274320	5690	5690	5690	5690	0
157	20240423	181700	148274320	5690	5690	5690	5690	0
158	20240423	181600	148274320	5690	5690	5690	5690	0
159	20240423	181500	148274320	5690	5690	5690	5690	0
160	20240423	181400	148274320	5690	5690	5690	5690	0
161	20240423	181300	148274320	5690	5690	5690	5690	0
162	20240423	181200	148274320	5690	5690	5690	5690	0
163	20240423	181100	148274320	5690	5690	5690	5690	0
164	20240423	181000	148274320	5690	5690	5690	5690	0
165	20240423	180900	148274320	5690	5690	5690	5690	0
166	20240423	180800	148274320	5690	5690	5690	5690	0
167	20240423	180700	148274320	5690	5690	5690	5690	0
168	20240423	180600	148274320	5690	5690	5690	5690	0
169	20240423	180500	148274320	5690	5690	5690	5690	0
170	20240423	180400	148274320	5690	5690	5690	5690	0
171	20240423	180300	148274320	5690	5690	5690	5690	0
172	20240423	180200	148274320	5690	5690	5690	5690	0
173	20240423	180100	148274320	5690	5690	5690	5690	0
174	20240423	180000	148274320	5690	5690	5690	5690	0
175	20240423	175900	148274320	5690	5690	5690	5690	0
176	20240423	175800	148274320	5690	5690	5690	5690	0
177	20240423	175700	148274320	5690	5690	5690	5690	0
178	20240423	175600	148274320	5690	5690	5690	5690	0
179	20240423	175500	148274320	5690	5690	5690	5690	0
180	20240423	175400	148274320	5690	5690	5690	5690	0
181	20240423	175300	148274320	5690	5690	5690	5690	0
182	20240423	175200	148274320	5690	5690	5690	5690	626
183	20240423	175100	148274320	5690	5690	5690	5690	0
184	20240423	175000	148274320	5690	5690	5690	5690	0
185	20240423	174900	148274320	5690	5690	5690	5690	0
186	20240423	174800	148274320	5690	5690	5690	5690	0
187	20240423	174700	148274320	5690	5690	5690	5690	0
188	20240423	174600	148274320	5690	5690	5690	5690	0
189	20240423	174500	148274320	5690	5690	5690	5690	0
190	20240423	174400	148274320	5690	5690	5690	5690	0
191	20240423	174300	148274320	5690	5690	5690	5690	0
192	20240423	174200	148274320	5690	5690	5690	5690	0
193	20240423	174100	148274320	5690	5690	5690	5690	0
194	20240423	174000	148274320	5690	5690	5690	5690	0
195	20240423	173900	148274320	5690	5690	5690	5690	0
196	20240423	173800	148274320	5690	5690	5690	5690	0
197	20240423	173700	148274320	5690	5690	5690	5690	0
198	20240423	173600	148274320	5690	5690	5690	5690	0
199	20240423	173500	148274320	5690	5690	5690	5690	0
200	20240423	173400	148274320	5690	5690	5690	5690	0
201	20240423	173300	148274320	5690	5690	5690	5690	0
202	20240423	173200	148274320	5690	5690	5690	5690	0
203	20240423	173100	148274320	5690	5690	5690	5690	0
204	20240423	173000	148274320	5690	5690	5690	5690	0
205	20240423	172900	148274320	5690	5690	5690	5690	0
206	20240423	172800	148274320	5690	5690	5690	5690	0
207	20240423	172700	148274320	5690	5690	5690	5690	0
208	20240423	172600	148274320	5690	5690	5690	5690	0
209	20240423	172500	148274320	5690	5690	5690	5690	0
210	20240423	172400	148274320	5690	5690	5690	5690	0
211	20240423	172300	148274320	5690	5690	5690	5690	0
212	20240423	172200	148274320	5690	5690	5690	5690	626
213	20240423	172100	148274320	5690	5690	5690	5690	0
214	20240423	172000	148274320	5690	5690	5690	5690	0
215	20240423	171900	148274320	5690	5690	5690	5690	0
216	20240423	171800	148274320	5690	5690	5690	5690	0
217	20240423	171700	148274320	5690	5690	5690	5690	0
218	20240423	171600	148274320	5690	5690	5690	5690	0
219	20240423	171500	148274320	5690	5690	5690	5690	0
220	20240423	171400	148274320	5690	5690	5690	5690	0
221	20240423	171300	148274320	5690	5690	5690	5690	0
222	20240423	171200	148274320	5690	5690	5690	5690	0
223	20240423	171100	148274320	5690	5690	5690	5690	0
224	20240423	171000	148274320	5690	5690	5690	5690	0
225	20240423	170900	148274320	5690	5690	5690	5690	0
226	20240423	170800	148274320	5690	5690	5690	5690	0
227	20240423	170700	148274320	5690	5690	5690	5690	0
228	20240423	170600	148274320	5690	5690	5690	5690	0
229	20240423	170500	148274320	5690	5690	5690	5690	0
230	20240423	170400	148274320	5690	5690	5690	5690	0
231	20240423	170300	148274320	5690	5690	5690	5690	0
232	20240423	170200	148274320	5690	5690	5690	5690	0
233	20240423	170100	148274320	5690	5690	5690	5690	0
234	20240423	170000	148274320	5690	5690	5690	5690	0
235	20240423	165900	148274320	5690	5690	5690	5690	0
236	20240423	165800	148274320	5690	5690	5690	5690	0
237	20240423	165700	148274320	5690	5690	5690	5690	0
238	20240423	165600	148274320	5690	5690	5690	5690	0
239	20240423	165500	148274320	5690	5690	5690	5690	0
240	20240423	165400	148274320	5690	5690	5690	5690	0
241	20240423	165300	148274320	5690	5690	5690	5690	0
242	20240423	165200	148274320	5690	5690	5690	5690	626
243	20240423	165100	148274320	5690	5690	5690	5690	0
244	20240423	165000	148274320	5690	5690	5690	5690	0
245	20240423	164900	148274320	5690	5690	5690	5690	0
246	20240423	164800	148274320	5690	5690	5690	5690	0
247	20240423	164700	148274320	5690	5690	5690	5690	0
248	20240423	164600	148274320	5690	5690	5690	5690	0
249	20240423	164500	148274320	5690	5690	5690	5690	0
250	20240423	164400	148274320	5690	5690	5690	5690	0
251	20240423	164300	148274320	5690	5690	5690	5690	0
252	20240423	164200	148274320	5690	5690	5690	5690	0
253	20240423	164100	148274320	5690	5690	5690	5690	0
254	20240423	164000	148274320	5690	5690	5690	5690	0
255	20240423	163900	148274320	5690	5690	5690	5690	0
256	20240423	163800	148274320	5690	5690	5690	5690	0
257	20240423	163700	148274320	5690	5690	5690	5690	0
258	20240423	163600	148274320	5690	5690	5690	5690	0
259	20240423	163500	148274320	5690	5690	5690	5690	0
260	20240423	163400	148274320	5690	5690	5690	5690	0
261	20240423	163300	148274320	5690	5690	5690	5690	0
262	20240423	163200	148274320	5690	5690	5690	5690	0
263	20240423	163100	148274320	5690	5690	5690	5690	0
264	20240423	163000	148274320	5690	5690	5690	5690	0
265	20240423	162900	148274320	5690	5690	5690	5690	0
266	20240423	162800	148274320	5690	5690	5690	5690	0
267	20240423	162700	148274320	5690	5690	5690	5690	0
268	20240423	162600	148274320	5690	5690	5690	5690	0
269	20240423	162500	148274320	5690	5690	5690	5690	0
270	20240423	162400	148274320	5690	5690	5690	5690	0
271	20240423	162300	148274320	5690	5690	5690	5690	0
272	20240423	162200	148274320	5690	5690	5690	5690	626
273	20240423	162100	148274320	5690	5690	5690	5690	0
274	20240423	162000	148274320	5690	5690	5690	5690	0
275	20240423	161900	148274320	5690	5690	5690	5690	0
276	20240423	161800	148274320	5690	5690	5690	5690	0
277	20240423	161700	148274320	5690	5690	5690	5690	0
278	20240423	161600	148274320	5690	5690	5690	5690	0
279	20240423	161500	148274320	5690	5690	5690	5690	0
280	20240423	161400	148274320	5690	5690	5690	5690	0
281	20240423	161300	148274320	5690	5690	5690	5690	0
282	20240423	161200	148274320	5690	5690	5690	5690	0
283	20240423	161100	148274320	5690	5690	5690	5690	0
284	20240423	161000	148274320	5690	5690	5690	5690	0
285	20240423	160900	148274320	5690	5690	5690	5690	0
286	20240423	160800	148274320	5690	5690	5690	5690	0
287	20240423	160700	148274320	5690	5690	5690	5690	0
288	20240423	160600	148274320	5690	5690	5690	5690	0
289	20240423	160500	148274320	5690	5690	5690	5690	0
290	20240423	160400	148274320	5690	5690	5690	5690	0
291	20240423	160300	148274320	5690	5690	5690	5690	0
292	20240423	160200	148274320	5690	5690	5690	5690	0
293	20240423	160100	148274320	5690	5690	5690	5690	0
294	20240423	160000	148274320	5690	5690	5690	5690	0
295	20240423	155900	148274320	5690	5690	5690	5690	0
296	20240423	155800	148274320	5690	5690	5690	5690	0
297	20240423	155700	148274320	5690	5690	5690	5690	0
298	20240423	155600	148274320	5690	5690	5690	5690	0
299	20240423	155500	148274320	5690	5690	5690	5690	0
300	20240423	155400	148274320	5690	5690	5690	5690	0
301	20240423	155300	148274320	5690	5690	5690	5690	0
302	20240423	155200	148274320	5690	5690	5690	5690	626
303	20240423	155100	148274320	5690	5690	5690	5690	0
304	20240423	155000	148274320	5690	5690	5690	5690	0
305	20240423	154900	148274320	5690	5690	5690	5690	0
306	20240423	154800	148274320	5690	5690	5690	5690	0
307	20240423	154700	148274320	5690	5690	5690	5690	0
308	20240423	154600	148274320	5690	5690	5690	5690	0
309	20240423	154500	148274320	5690	5690	5690	5690	0
310	20240423	154400	148274320	5690	5690	5690	5690	0
311	20240423	154300	148274320	5690	5690	5690	5690	0
312	20240423	154200	148274320	5690	5690	5690	5690	0
313	20240423	154100	148274320	5690	5690	5690	5690	0
314	20240423	154000	148274320	5690	5690	5690	5690	0
315	20240423	153900	148274320	5690	5690	5690	5690	0
316	20240423	153800	148274320	5690	5690	5690	5690	0
317	20240423	153700	148274320	5690	5690	5690	5690	0
318	20240423	153600	148274320	5690	5690	5690	5690	0
319	20240423	153500	148274320	5690	5690	5690	5690	0
320	20240423	153400	148274320	5690	5690	5690	5690	0
321	20240423	153300	148274320	5690	5690	5690	5690	0
322	20240423	153200	148274320	5690	5690	5690	5690	0
323	20240423	153100	148274320	5690	5690	5690	5690	0
324	20240423	153000	148274320	5690	5690	5690	5690	626
325	20240423	152900	144712380	5690	5690	5690	5690	0
326	20240423	152800	144712380	5690	5690	5690	5690	0
327	20240423	152700	144712380	5690	5690	5690	5690	0
328	20240423	152600	144712380	5690	5690	5690	5690	0
329	20240423	152500	144712380	5690	5690	5690	5690	0
330	20240423	152400	144712380	5690	5690	5690	5690	0
331	20240423	152300	144712380	5690	5690	5690	5690	0
332	20240423	152200	144712380	5690	5690	5690	5690	0
333	20240423	152100	144712380	5690	5690	5690	5690	0
334	20240423	152000	144712380	5690	5690	5690	5690	0
335	20240423	151900	144712380	5690	5680	5690	5610	56
336	20240423	151800	144394350	5670	5580	5680	5580	335
337	20240423	151700	142504930	5630	5580	5630	5580	32
338	20240423	151600	142324920	5640	5640	5640	5570	504
339	20240423	151500	139515720	5580	5640	5640	5580	268
340	20240423	151400	138012210	5610	5610	5610	5610	14
341	20240423	151300	137933670	5610	5610	5610	5610	0
342	20240423	151200	137933670	5610	5610	5610	5610	109
343	20240423	151100	137322180	5610	5580	5610	5570	150
344	20240423	151000	136482690	5570	5610	5610	5570	137
345	20240423	150900	135718440	5550	5640	5640	5550	280
346	20240423	150800	134149440	5630	5640	5640	5630	1010
347	20240423	150700	128463090	5640	5660	5660	5640	550
348	20240423	150600	125359710	5670	5670	5670	5670	0
349	20240423	150500	125359710	5670	5670	5670	5670	1
350	20240423	150400	125354040	5680	5680	5680	5680	0
351	20240423	150300	125354040	5680	5680	5680	5680	0
352	20240423	150200	125354040	5680	5680	5680	5680	0
353	20240423	150100	125354040	5680	5680	5680	5680	18
354	20240423	150000	125251800	5680	5680	5680	5680	2
355	20240423	145900	125240440	5650	5680	5680	5650	20
356	20240423	145800	125126940	5670	5670	5670	5670	1
357	20240423	145700	125121270	5680	5680	5680	5680	0
358	20240423	145600	125121270	5680	5680	5680	5680	0
359	20240423	145500	125121270	5680	5680	5680	5680	0
360	20240423	145400	125121270	5680	5680	5680	5680	0
361	20240423	145300	125121270	5680	5680	5680	5680	0
362	20240423	145200	125121270	5680	5680	5680	5680	0
363	20240423	145100	125121270	5680	5680	5680	5680	0
364	20240423	145000	125121270	5680	5680	5680	5680	10
365	20240423	144900	125064470	5680	5680	5680	5680	0
366	20240423	144800	125064470	5680	5680	5680	5680	10
367	20240423	144700	125007670	5680	5680	5680	5680	0
368	20240423	144600	125007670	5680	5680	5680	5680	40
369	20240423	144500	124780470	5680	5680	5680	5680	2
370	20240423	144400	124769110	5680	5680	5680	5680	0
371	20240423	144300	124769110	5680	5680	5680	5680	0
372	20240423	144200	124769110	5680	5660	5680	5660	257
373	20240423	144100	123312890	5650	5650	5650	5650	0
374	20240423	144000	123312890	5650	5680	5680	5650	362
375	20240423	143900	121265270	5690	5720	5720	5690	2963
376	20240423	143800	104367930	5760	5760	5760	5760	0
377	20240423	143700	104367930	5760	5760	5760	5760	0
378	20240423	143600	104367930	5760	5760	5760	5760	0
379	20240423	143500	104367930	5760	5760	5760	5760	10
380	20240423	143400	104310330	5760	5760	5760	5760	0
381	20240423	143300	104310330	5760	5760	5760	5760	0
382	20240423	143200	104310330	5760	5760	5760	5760	0
383	20240423	143100	104310330	5760	5760	5760	5760	1
384	20240423	143000	104304570	5760	5760	5760	5760	0
385	20240423	142900	104304570	5760	5750	5760	5720	390
386	20240423	142800	102067120	5770	5770	5770	5770	10
387	20240423	142700	102009420	5770	5770	5770	5770	0
388	20240423	142600	102009420	5770	5770	5770	5770	0
389	20240423	142500	102009420	5770	5770	5770	5770	0
390	20240423	142400	102009420	5770	5770	5770	5770	0
391	20240423	142300	102009420	5770	5770	5770	5770	0
392	20240423	142200	102009420	5770	5770	5770	5770	0
393	20240423	142100	102009420	5770	5770	5770	5770	0
394	20240423	142000	102009420	5770	5770	5770	5770	0
395	20240423	141900	102009420	5770	5770	5770	5770	3
396	20240423	141800	101992110	5780	5780	5780	5780	0
397	20240423	141700	101992110	5780	5780	5780	5780	0
398	20240423	141600	101992110	5780	5780	5780	5780	0
399	20240423	141500	101992110	5780	5780	5780	5780	1
400	20240423	141400	101986330	5770	5770	5770	5770	0
401	20240423	141300	101986330	5770	5770	5770	5770	0
402	20240423	141200	101986330	5770	5770	5770	5770	0
403	20240423	141100	101986330	5770	5770	5770	5770	0
404	20240423	141000	101986330	5770	5770	5770	5770	0
405	20240423	140900	101986330	5770	5770	5770	5770	1000
406	20240423	140800	96216330	5780	5780	5780	5780	0
407	20240423	140700	96216330	5780	5780	5780	5780	0
408	20240423	140600	96216330	5780	5780	5780	5780	401
409	20240423	140500	93898550	5770	5770	5770	5770	1000
410	20240423	140400	88128550	5780	5770	5780	5770	1000
411	20240423	140300	82350270	5770	5770	5770	5770	0
412	20240423	140200	82350270	5770	5770	5770	5770	0
413	20240423	140100	82350270	5770	5770	5770	5770	0
414	20240423	140000	82350270	5770	5770	5770	5770	0
415	20240423	135900	82350270	5770	5770	5770	5770	0
416	20240423	135800	82350270	5770	5770	5770	5770	0
417	20240423	135700	82350270	5770	5770	5770	5770	0
418	20240423	135600	82350270	5770	5770	5770	5770	0
419	20240423	135500	82350270	5770	5770	5770	5770	0
420	20240423	135400	82350270	5770	5770	5770	5770	0
421	20240423	135300	82350270	5770	5770	5770	5770	0
422	20240423	135200	82350270	5770	5770	5770	5770	0
423	20240423	135100	82350270	5770	5760	5770	5750	251
424	20240423	135000	80906530	5770	5770	5770	5770	0
425	20240423	134900	80906530	5770	5770	5770	5770	77
426	20240423	134800	80462240	5800	5800	5800	5800	2
427	20240423	134700	80450640	5770	5770	5770	5770	0
428	20240423	134600	80450640	5770	5770	5770	5770	0
429	20240423	134500	80450640	5770	5770	5770	5770	0
430	20240423	134400	80450640	5770	5770	5770	5770	0
431	20240423	134300	80450640	5770	5770	5770	5770	0
432	20240423	134200	80450640	5770	5770	5770	5770	0
433	20240423	134100	80450640	5770	5770	5770	5770	0
434	20240423	134000	80450640	5770	5770	5770	5770	0
435	20240423	133900	80450640	5770	5770	5770	5770	0
436	20240423	133800	80450640	5770	5770	5770	5770	0
437	20240423	133700	80450640	5770	5770	5770	5770	100
438	20240423	133600	79873640	5810	5810	5810	5810	0
439	20240423	133500	79873640	5810	5770	5810	5770	501
440	20240423	133400	76982830	5770	5770	5770	5770	0
441	20240423	133300	76982830	5770	5770	5770	5770	0
442	20240423	133200	76982830	5770	5770	5770	5770	0
443	20240423	133100	76982830	5770	5780	5780	5770	150
444	20240423	133000	76116710	5800	5790	5800	5780	160
445	20240423	132900	75191100	5820	5820	5820	5820	0
446	20240423	132800	75191100	5820	5820	5820	5820	0
447	20240423	132700	75191100	5820	5820	5820	5820	0
448	20240423	132600	75191100	5820	5820	5820	5820	0
449	20240423	132500	75191100	5820	5820	5820	5820	0
450	20240423	132400	75191100	5820	5820	5820	5820	0
451	20240423	132300	75191100	5820	5820	5820	5820	0
452	20240423	132200	75191100	5820	5820	5820	5820	0
453	20240423	132100	75191100	5820	5820	5820	5820	0
454	20240423	132000	75191100	5820	5820	5820	5820	0
455	20240423	131900	75191100	5820	5820	5820	5820	0
456	20240423	131800	75191100	5820	5820	5820	5820	0
457	20240423	131700	75191100	5820	5820	5820	5820	0
458	20240423	131600	75191100	5820	5820	5820	5820	0
459	20240423	131500	75191100	5820	5820	5820	5820	0
460	20240423	131400	75191100	5820	5820	5820	5820	0
461	20240423	131300	75191100	5820	5820	5820	5820	0
462	20240423	131200	75191100	5820	5820	5820	5820	0
463	20240423	131100	75191100	5820	5820	5820	5820	0
464	20240423	131000	75191100	5820	5820	5820	5820	1
465	20240423	130900	75185280	5790	5790	5790	5790	1
466	20240423	130800	75179490	5820	5820	5820	5820	0
467	20240423	130700	75179490	5820	5820	5820	5820	0
468	20240423	130600	75179490	5820	5820	5820	5820	0
469	20240423	130500	75179490	5820	5820	5820	5820	0
470	20240423	130400	75179490	5820	5820	5820	5820	3
471	20240423	130300	75162030	5820	5820	5820	5820	0
472	20240423	130200	75162030	5820	5820	5820	5820	0
473	20240423	130100	75162030	5820	5820	5820	5820	0
474	20240423	130000	75162030	5820	5820	5820	5820	0
475	20240423	125900	75162030	5820	5820	5820	5820	0
476	20240423	125800	75162030	5820	5820	5820	5820	0
477	20240423	125700	75162030	5820	5820	5820	5820	0
478	20240423	125600	75162030	5820	5820	5820	5820	0
479	20240423	125500	75162030	5820	5820	5820	5820	5
480	20240423	125400	75132930	5820	5820	5820	5820	0
481	20240423	125300	75132930	5820	5820	5820	5820	0
482	20240423	125200	75132930	5820	5820	5820	5820	0
483	20240423	125100	75132930	5820	5820	5820	5820	0
484	20240423	125000	75132930	5820	5820	5820	5820	0
485	20240423	124900	75132930	5820	5820	5820	5820	0
486	20240423	124800	75132930	5820	5820	5820	5820	0
487	20240423	124700	75132930	5820	5820	5820	5820	0
488	20240423	124600	75132930	5820	5820	5820	5820	0
489	20240423	124500	75132930	5820	5820	5820	5820	0
490	20240423	124400	75132930	5820	5820	5820	5820	0
491	20240423	124300	75132930	5820	5820	5820	5820	0
492	20240423	124200	75132930	5820	5820	5820	5820	0
493	20240423	124100	75132930	5820	5820	5820	5820	0
494	20240423	124000	75132930	5820	5820	5820	5820	0
495	20240423	123900	75132930	5820	5820	5820	5820	0
496	20240423	123800	75132930	5820	5820	5820	5820	0
497	20240423	123700	75132930	5820	5820	5820	5820	1
498	20240423	123600	75127110	5790	5790	5790	5790	1
499	20240423	123500	75121320	5820	5820	5820	5820	0
500	20240423	123400	75121320	5820	5820	5820	5820	0
501	20240423	123300	75121320	5820	5820	5820	5820	0
502	20240423	123200	75121320	5820	5820	5820	5820	0
503	20240423	123100	75121320	5820	5820	5820	5820	0
504	20240423	123000	75121320	5820	5820	5820	5820	0
505	20240423	122900	75121320	5820	5820	5820	5820	0
506	20240423	122800	75121320	5820	5820	5820	5820	0
507	20240423	122700	75121320	5820	5820	5820	5820	0
508	20240423	122600	75121320	5820	5820	5820	5820	0
509	20240423	122500	75121320	5820	5820	5820	5820	0
510	20240423	122400	75121320	5820	5820	5820	5820	0
511	20240423	122300	75121320	5820	5820	5820	5820	3
512	20240423	122200	75103860	5820	5820	5820	5820	0
513	20240423	122100	75103860	5820	5820	5820	5820	0
514	20240423	122000	75103860	5820	5820	5820	5820	0
515	20240423	121900	75103860	5820	5820	5820	5820	0
516	20240423	121800	75103860	5820	5820	5820	5820	0
517	20240423	121700	75103860	5820	5820	5820	5820	0
518	20240423	121600	75103860	5820	5820	5820	5820	0
519	20240423	121500	75103860	5820	5820	5820	5820	0
520	20240423	121400	75103860	5820	5820	5820	5820	0
521	20240423	121300	75103860	5820	5820	5820	5820	0
522	20240423	121200	75103860	5820	5820	5820	5820	0
523	20240423	121100	75103860	5820	5820	5820	5820	0
524	20240423	121000	75103860	5820	5820	5820	5820	0
525	20240423	120900	75103860	5820	5820	5820	5820	0
526	20240423	120800	75103860	5820	5820	5820	5820	0
527	20240423	120700	75103860	5820	5820	5820	5820	0
528	20240423	120600	75103860	5820	5820	5820	5820	0
529	20240423	120500	75103860	5820	5820	5820	5820	0
530	20240423	120400	75103860	5820	5820	5820	5820	3
531	20240423	120300	75086400	5870	5870	5870	5870	0
532	20240423	120200	75086400	5870	5870	5870	5870	0
533	20240423	120100	75086400	5870	5870	5870	5870	0
534	20240423	120000	75086400	5870	5870	5870	5870	0
535	20240423	115900	75086400	5870	5870	5870	5870	0
536	20240423	115800	75086400	5870	5870	5870	5870	0
537	20240423	115700	75086400	5870	5870	5870	5870	0
538	20240423	115600	75086400	5870	5870	5870	5870	0
539	20240423	115500	75086400	5870	5870	5870	5870	1
540	20240423	115400	75080530	5810	5810	5810	5810	0
541	20240423	115300	75080530	5810	5810	5810	5810	0
542	20240423	115200	75080530	5810	5810	5810	5810	0
543	20240423	115100	75080530	5810	5810	5810	5810	0
544	20240423	115000	75080530	5810	5860	5860	5810	119
545	20240423	114900	74384000	5870	5870	5870	5870	0
546	20240423	114800	74384000	5870	5870	5870	5870	90
547	20240423	114700	73855700	5870	5870	5870	5870	0
548	20240423	114600	73855700	5870	5870	5870	5870	0
549	20240423	114500	73855700	5870	5870	5870	5870	0
550	20240423	114400	73855700	5870	5870	5870	5870	0
551	20240423	114300	73855700	5870	5870	5870	5870	0
552	20240423	114200	73855700	5870	5870	5870	5870	0
553	20240423	114100	73855700	5870	5870	5870	5870	0
554	20240423	114000	73855700	5870	5870	5870	5870	0
555	20240423	113900	73855700	5870	5870	5870	5870	0
556	20240423	113800	73855700	5870	5870	5870	5870	0
557	20240423	113700	73855700	5870	5870	5870	5870	0
558	20240423	113600	73855700	5870	5870	5870	5870	0
559	20240423	113500	73855700	5870	5870	5870	5870	0
560	20240423	113400	73855700	5870	5870	5870	5870	0
561	20240423	113300	73855700	5870	5870	5870	5870	0
562	20240423	113200	73855700	5870	5870	5870	5870	0
563	20240423	113100	73855700	5870	5870	5870	5870	0
564	20240423	113000	73855700	5870	5870	5870	5870	0
565	20240423	112900	73855700	5870	5870	5870	5870	0
566	20240423	112800	73855700	5870	5870	5870	5870	0
567	20240423	112700	73855700	5870	5870	5870	5870	0
568	20240423	112600	73855700	5870	5870	5870	5870	0
569	20240423	112500	73855700	5870	5870	5870	5870	1
570	20240423	112400	73849830	5850	5850	5850	5850	0
571	20240423	112300	73849830	5850	5850	5850	5850	0
572	20240423	112200	73849830	5850	5850	5850	5850	0
573	20240423	112100	73849830	5850	5850	5850	5850	0
574	20240423	112000	73849830	5850	5850	5850	5850	0
575	20240423	111900	73849830	5850	5850	5850	5850	0
576	20240423	111800	73849830	5850	5850	5850	5850	0
577	20240423	111700	73849830	5850	5850	5850	5850	0
578	20240423	111600	73849830	5850	5840	5850	5840	317
579	20240423	111500	71998350	5830	5830	5830	5830	0
580	20240423	111400	71998350	5830	5830	5830	5830	0
581	20240423	111300	71998350	5830	5830	5830	5830	0
582	20240423	111200	71998350	5830	5830	5830	5830	0
583	20240423	111100	71998350	5830	5820	5830	5820	454
584	20240423	111000	69356040	5820	5820	5820	5820	0
585	20240423	110900	69356040	5820	5820	5820	5820	0
586	20240423	110800	69356040	5820	5820	5820	5820	30
587	20240423	110700	69181440	5820	5820	5820	5820	0
588	20240423	110600	69181440	5820	5820	5820	5820	0
589	20240423	110500	69181440	5820	5820	5820	5820	0
590	20240423	110400	69181440	5820	5820	5820	5820	0
591	20240423	110300	69181440	5820	5820	5820	5820	7
592	20240423	110200	69140700	5820	5820	5820	5820	1
593	20240423	110100	69134880	5800	5810	5810	5800	140
594	20240423	110000	68322770	5820	5820	5820	5820	507
595	20240423	105900	65372030	5820	5820	5820	5820	0
596	20240423	105800	65372030	5820	5820	5820	5820	0
597	20240423	105700	65372030	5820	5820	5820	5820	0
598	20240423	105600	65372030	5820	5820	5820	5820	0
599	20240423	105500	65372030	5820	5820	5820	5820	0
600	20240423	105400	65372030	5820	5820	5820	5820	0
601	20240423	105300	65372030	5820	5820	5820	5820	0
602	20240423	105200	65372030	5820	5820	5820	5820	0
603	20240423	105100	65372030	5820	5820	5820	5820	0
604	20240423	105000	65372030	5820	5820	5820	5820	0
605	20240423	104900	65372030	5820	5820	5820	5820	0
606	20240423	104800	65372030	5820	5820	5820	5820	0
607	20240423	104700	65372030	5820	5820	5820	5820	0
608	20240423	104600	65372030	5820	5820	5820	5820	0
609	20240423	104500	65372030	5820	5820	5820	5820	194
610	20240423	104400	64242950	5820	5820	5820	5820	0
611	20240423	104300	64242950	5820	5820	5820	5820	0
612	20240423	104200	64242950	5820	5820	5820	5820	0
613	20240423	104100	64242950	5820	5820	5820	5820	0
614	20240423	104000	64242950	5820	5800	5820	5790	1042
615	20240423	103900	58184490	5810	5810	5810	5810	0
616	20240423	103800	58184490	5810	5840	5840	5810	50
617	20240423	103700	57893830	5840	5840	5840	5840	0
618	20240423	103600	57893830	5840	5840	5840	5840	0
619	20240423	103500	57893830	5840	5840	5840	5840	1
620	20240423	103400	57887990	5850	5850	5850	5850	0
621	20240423	103300	57887990	5850	5850	5850	5850	0
622	20240423	103200	57887990	5850	5850	5850	5850	0
623	20240423	103100	57887990	5850	5850	5850	5850	0
624	20240423	103000	57887990	5850	5850	5850	5850	0
625	20240423	102900	57887990	5850	5850	5850	5850	0
626	20240423	102800	57887990	5850	5850	5850	5850	1
627	20240423	102700	57882140	5860	5860	5860	5860	0
628	20240423	102600	57882140	5860	5860	5860	5860	0
629	20240423	102500	57882140	5860	5860	5860	5860	0
630	20240423	102400	57882140	5860	5860	5860	5860	0
631	20240423	102300	57882140	5860	5860	5860	5860	0
632	20240423	102200	57882140	5860	5860	5860	5860	0
633	20240423	102100	57882140	5860	5860	5860	5860	0
634	20240423	102000	57882140	5860	5860	5860	5860	0
635	20240423	101900	57882140	5860	5860	5860	5860	0
636	20240423	101800	57882140	5860	5860	5860	5860	0
637	20240423	101700	57882140	5860	5860	5860	5860	0
638	20240423	101600	57882140	5860	5860	5860	5860	0
639	20240423	101500	57882140	5860	5860	5860	5860	0
640	20240423	101400	57882140	5860	5860	5860	5860	0
641	20240423	101300	57882140	5860	5860	5860	5860	0
642	20240423	101200	57882140	5860	5860	5860	5860	1
643	20240423	101100	57876280	5810	5810	5810	5810	30
644	20240423	101000	57701980	5870	5870	5870	5870	1
645	20240423	100900	57696110	5860	5860	5860	5860	0
646	20240423	100800	57696110	5860	5860	5860	5860	0
647	20240423	100700	57696110	5860	5860	5860	5860	2
648	20240423	100600	57684390	5860	5840	5860	5840	4
649	20240423	100500	57661000	5830	5820	5830	5820	1467
650	20240423	100400	49115050	5800	5800	5800	5800	0
651	20240423	100300	49115050	5800	5800	5800	5800	0
652	20240423	100200	49115050	5800	5800	5800	5800	1000
653	20240423	100100	43315050	5790	5780	5810	5780	1585
654	20240423	100000	34138010	5780	5780	5780	5780	0
655	20240423	095900	34138010	5780	5780	5780	5780	0
656	20240423	095800	34138010	5780	5780	5780	5780	0
657	20240423	095700	34138010	5780	5780	5780	5780	0
658	20240423	095600	34138010	5780	5780	5780	5780	0
659	20240423	095500	34138010	5780	5780	5780	5780	0
660	20240423	095400	34138010	5780	5780	5780	5780	500
661	20240423	095300	31248010	5800	5800	5800	5800	1
662	20240423	095200	31242210	5790	5790	5790	5790	72
663	20240423	095100	30825330	5780	5780	5780	5780	0
664	20240423	095000	30825330	5780	5780	5780	5780	0
665	20240423	094900	30825330	5780	5780	5780	5780	0
666	20240423	094800	30825330	5780	5780	5780	5780	0
667	20240423	094700	30825330	5780	5780	5780	5780	1000
668	20240423	094600	25045330	5770	5770	5770	5770	0
669	20240423	094500	25045330	5770	5770	5770	5770	150
670	20240423	094400	24179830	5770	5780	5780	5770	60
671	20240423	094300	23833530	5760	5760	5760	5760	0
672	20240423	094200	23833530	5760	5760	5760	5760	0
673	20240423	094100	23833530	5760	5760	5760	5760	1
674	20240423	094000	23827770	5770	5770	5770	5770	0
675	20240423	093900	23827770	5770	5770	5770	5770	0
676	20240423	093800	23827770	5770	5770	5770	5770	0
677	20240423	093700	23827770	5770	5760	5770	5760	803
678	20240423	093600	19194490	5770	5770	5770	5770	0
679	20240423	093500	19194490	5770	5750	5770	5750	827
680	20240423	093400	14423240	5760	5760	5760	5760	18
681	20240423	093300	14319560	5770	5770	5770	5770	0
682	20240423	093200	14319560	5770	5770	5770	5770	3
683	20240423	093100	14302250	5770	5770	5770	5770	252
684	20240423	093000	12848210	5790	5790	5790	5790	0
685	20240423	092900	12848210	5790	5790	5790	5790	0
686	20240423	092800	12848210	5790	5790	5790	5790	0
687	20240423	092700	12848210	5790	5790	5790	5790	0
688	20240423	092600	12848210	5790	5790	5790	5790	0
689	20240423	092500	12848210	5790	5790	5790	5790	0
690	20240423	092400	12848210	5790	5790	5790	5790	0
691	20240423	092300	12848210	5790	5790	5790	5790	0
692	20240423	092200	12848210	5790	5790	5790	5790	0
693	20240423	092100	12848210	5790	5790	5790	5790	0
694	20240423	092000	12848210	5790	5790	5790	5790	0
695	20240423	091900	12848210	5790	5790	5790	5790	0
696	20240423	091800	12848210	5790	5770	5790	5770	3
697	20240423	091700	12830880	5770	5770	5770	5770	198
698	20240423	091600	11688420	5790	5790	5790	5790	0
699	20240423	091500	11688420	5790	5790	5790	5790	1
700	20240423	091400	11682630	5770	5780	5780	5770	86
701	20240423	091300	11185720	5790	5790	5790	5790	10
702	20240423	091200	11127820	5790	5790	5790	5790	4
703	20240423	091100	11104660	5790	5780	5790	5780	401
704	20240423	091000	8785270	5780	5780	5780	5780	0
705	20240423	090900	8785270	5780	5790	5790	5780	30
706	20240423	090800	8611670	5790	5790	5790	5790	1
707	20240423	090700	8605880	5790	5790	5790	5790	340
708	20240423	090600	6637280	5820	5820	5820	5820	154
709	20240423	090500	5741000	5810	5810	5810	5810	0
710	20240423	090400	5741000	5810	5810	5810	5810	0
711	20240423	090300	5741000	5810	5810	5810	5810	30
712	20240423	090200	5566700	5890	5890	5890	5890	17
713	20240423	090100	5466570	5970	5830	6040	5820	278
714	20240423	090000	3835650	5810	6080	6080	5810	632