KissMeData/277880/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	210000	186185160	7380	7380	7380	7380	217
3	20240423	205900	186185160	7380	7380	7380	7380	0
4	20240423	205800	186185160	7380	7380	7380	7380	0
5	20240423	205700	186185160	7380	7380	7380	7380	0
6	20240423	205600	186185160	7380	7380	7380	7380	0
7	20240423	205500	186185160	7380	7380	7380	7380	0
8	20240423	205400	186185160	7380	7380	7380	7380	0
9	20240423	205300	186185160	7380	7380	7380	7380	0
10	20240423	205200	186185160	7380	7380	7380	7380	0
11	20240423	205100	186185160	7380	7380	7380	7380	0
12	20240423	205000	186185160	7380	7380	7380	7380	0
13	20240423	204900	186185160	7380	7380	7380	7380	0
14	20240423	204800	186185160	7380	7380	7380	7380	0
15	20240423	204700	186185160	7380	7380	7380	7380	0
16	20240423	204600	186185160	7380	7380	7380	7380	0
17	20240423	204500	186185160	7380	7380	7380	7380	0
18	20240423	204400	186185160	7380	7380	7380	7380	0
19	20240423	204300	186185160	7380	7380	7380	7380	0
20	20240423	204200	186185160	7380	7380	7380	7380	0
21	20240423	204100	186185160	7380	7380	7380	7380	0
22	20240423	204000	186185160	7380	7380	7380	7380	0
23	20240423	203900	186185160	7380	7380	7380	7380	0
24	20240423	203800	186185160	7380	7380	7380	7380	0
25	20240423	203700	186185160	7380	7380	7380	7380	0
26	20240423	203600	186185160	7380	7380	7380	7380	0
27	20240423	203500	186185160	7380	7380	7380	7380	0
28	20240423	203400	186185160	7380	7380	7380	7380	0
29	20240423	203300	186185160	7380	7380	7380	7380	0
30	20240423	203200	186185160	7380	7380	7380	7380	0
31	20240423	203100	186185160	7380	7380	7380	7380	0
32	20240423	203000	186185160	7380	7380	7380	7380	217
33	20240423	202900	186185160	7380	7380	7380	7380	0
34	20240423	202800	186185160	7380	7380	7380	7380	0
35	20240423	202700	186185160	7380	7380	7380	7380	0
36	20240423	202600	186185160	7380	7380	7380	7380	0
37	20240423	202500	186185160	7380	7380	7380	7380	0
38	20240423	202400	186185160	7380	7380	7380	7380	0
39	20240423	202300	186185160	7380	7380	7380	7380	0
40	20240423	202200	186185160	7380	7380	7380	7380	0
41	20240423	202100	186185160	7380	7380	7380	7380	0
42	20240423	202000	186185160	7380	7380	7380	7380	0
43	20240423	201900	186185160	7380	7380	7380	7380	0
44	20240423	201800	186185160	7380	7380	7380	7380	0
45	20240423	201700	186185160	7380	7380	7380	7380	0
46	20240423	201600	186185160	7380	7380	7380	7380	0
47	20240423	201500	186185160	7380	7380	7380	7380	0
48	20240423	201400	186185160	7380	7380	7380	7380	0
49	20240423	201300	186185160	7380	7380	7380	7380	0
50	20240423	201200	186185160	7380	7380	7380	7380	0
51	20240423	201100	186185160	7380	7380	7380	7380	0
52	20240423	201000	186185160	7380	7380	7380	7380	0
53	20240423	200900	186185160	7380	7380	7380	7380	0
54	20240423	200800	186185160	7380	7380	7380	7380	0
55	20240423	200700	186185160	7380	7380	7380	7380	0
56	20240423	200600	186185160	7380	7380	7380	7380	0
57	20240423	200500	186185160	7380	7380	7380	7380	0
58	20240423	200400	186185160	7380	7380	7380	7380	0
59	20240423	200300	186185160	7380	7380	7380	7380	0
60	20240423	200200	186185160	7380	7380	7380	7380	0
61	20240423	200100	186185160	7380	7380	7380	7380	0
62	20240423	200000	186185160	7380	7380	7380	7380	217
63	20240423	195900	186185160	7380	7380	7380	7380	0
64	20240423	195800	186185160	7380	7380	7380	7380	0
65	20240423	195700	186185160	7380	7380	7380	7380	0
66	20240423	195600	186185160	7380	7380	7380	7380	0
67	20240423	195500	186185160	7380	7380	7380	7380	0
68	20240423	195400	186185160	7380	7380	7380	7380	0
69	20240423	195300	186185160	7380	7380	7380	7380	0
70	20240423	195200	186185160	7380	7380	7380	7380	0
71	20240423	195100	186185160	7380	7380	7380	7380	0
72	20240423	195000	186185160	7380	7380	7380	7380	0
73	20240423	194900	186185160	7380	7380	7380	7380	0
74	20240423	194800	186185160	7380	7380	7380	7380	0
75	20240423	194700	186185160	7380	7380	7380	7380	0
76	20240423	194600	186185160	7380	7380	7380	7380	0
77	20240423	194500	186185160	7380	7380	7380	7380	0
78	20240423	194400	186185160	7380	7380	7380	7380	0
79	20240423	194300	186185160	7380	7380	7380	7380	0
80	20240423	194200	186185160	7380	7380	7380	7380	0
81	20240423	194100	186185160	7380	7380	7380	7380	0
82	20240423	194000	186185160	7380	7380	7380	7380	0
83	20240423	193900	186185160	7380	7380	7380	7380	0
84	20240423	193800	186185160	7380	7380	7380	7380	0
85	20240423	193700	186185160	7380	7380	7380	7380	0
86	20240423	193600	186185160	7380	7380	7380	7380	0
87	20240423	193500	186185160	7380	7380	7380	7380	0
88	20240423	193400	186185160	7380	7380	7380	7380	0
89	20240423	193300	186185160	7380	7380	7380	7380	0
90	20240423	193200	186185160	7380	7380	7380	7380	0
91	20240423	193100	186185160	7380	7380	7380	7380	0
92	20240423	193000	186185160	7380	7380	7380	7380	217
93	20240423	192900	186185160	7380	7380	7380	7380	0
94	20240423	192800	186185160	7380	7380	7380	7380	0
95	20240423	192700	186185160	7380	7380	7380	7380	0
96	20240423	192600	186185160	7380	7380	7380	7380	0
97	20240423	192500	186185160	7380	7380	7380	7380	0
98	20240423	192400	186185160	7380	7380	7380	7380	0
99	20240423	192300	186185160	7380	7380	7380	7380	0
100	20240423	192200	186185160	7380	7380	7380	7380	0
101	20240423	192100	186185160	7380	7380	7380	7380	0
102	20240423	192000	186185160	7380	7380	7380	7380	0
103	20240423	191900	186185160	7380	7380	7380	7380	0
104	20240423	191800	186185160	7380	7380	7380	7380	0
105	20240423	191700	186185160	7380	7380	7380	7380	0
106	20240423	191600	186185160	7380	7380	7380	7380	0
107	20240423	191500	186185160	7380	7380	7380	7380	0
108	20240423	191400	186185160	7380	7380	7380	7380	0
109	20240423	191300	186185160	7380	7380	7380	7380	0
110	20240423	191200	186185160	7380	7380	7380	7380	0
111	20240423	191100	186185160	7380	7380	7380	7380	0
112	20240423	191000	186185160	7380	7380	7380	7380	0
113	20240423	190900	186185160	7380	7380	7380	7380	0
114	20240423	190800	186185160	7380	7380	7380	7380	0
115	20240423	190700	186185160	7380	7380	7380	7380	0
116	20240423	190600	186185160	7380	7380	7380	7380	0
117	20240423	190500	186185160	7380	7380	7380	7380	0
118	20240423	190400	186185160	7380	7380	7380	7380	0
119	20240423	190300	186185160	7380	7380	7380	7380	0
120	20240423	190200	186185160	7380	7380	7380	7380	0
121	20240423	190100	186185160	7380	7380	7380	7380	0
122	20240423	190000	186185160	7380	7380	7380	7380	217
123	20240423	185900	186185160	7380	7380	7380	7380	0
124	20240423	185800	186185160	7380	7380	7380	7380	0
125	20240423	185700	186185160	7380	7380	7380	7380	0
126	20240423	185600	186185160	7380	7380	7380	7380	0
127	20240423	185500	186185160	7380	7380	7380	7380	0
128	20240423	185400	186185160	7380	7380	7380	7380	0
129	20240423	185300	186185160	7380	7380	7380	7380	0
130	20240423	185200	186185160	7380	7380	7380	7380	0
131	20240423	185100	186185160	7380	7380	7380	7380	0
132	20240423	185000	186185160	7380	7380	7380	7380	0
133	20240423	184900	186185160	7380	7380	7380	7380	0
134	20240423	184800	186185160	7380	7380	7380	7380	0
135	20240423	184700	186185160	7380	7380	7380	7380	0
136	20240423	184600	186185160	7380	7380	7380	7380	0
137	20240423	184500	186185160	7380	7380	7380	7380	0
138	20240423	184400	186185160	7380	7380	7380	7380	0
139	20240423	184300	186185160	7380	7380	7380	7380	0
140	20240423	184200	186185160	7380	7380	7380	7380	0
141	20240423	184100	186185160	7380	7380	7380	7380	0
142	20240423	184000	186185160	7380	7380	7380	7380	0
143	20240423	183900	186185160	7380	7380	7380	7380	0
144	20240423	183800	186185160	7380	7380	7380	7380	0
145	20240423	183700	186185160	7380	7380	7380	7380	0
146	20240423	183600	186185160	7380	7380	7380	7380	0
147	20240423	183500	186185160	7380	7380	7380	7380	0
148	20240423	183400	186185160	7380	7380	7380	7380	0
149	20240423	183300	186185160	7380	7380	7380	7380	0
150	20240423	183200	186185160	7380	7380	7380	7380	0
151	20240423	183100	186185160	7380	7380	7380	7380	0
152	20240423	183000	186185160	7380	7380	7380	7380	217
153	20240423	182900	186185160	7380	7380	7380	7380	0
154	20240423	182800	186185160	7380	7380	7380	7380	0
155	20240423	182700	186185160	7380	7380	7380	7380	0
156	20240423	182600	186185160	7380	7380	7380	7380	0
157	20240423	182500	186185160	7380	7380	7380	7380	0
158	20240423	182400	186185160	7380	7380	7380	7380	0
159	20240423	182300	186185160	7380	7380	7380	7380	0
160	20240423	182200	186185160	7380	7380	7380	7380	0
161	20240423	182100	186185160	7380	7380	7380	7380	0
162	20240423	182000	186185160	7380	7380	7380	7380	0
163	20240423	181900	186185160	7380	7380	7380	7380	0
164	20240423	181800	186185160	7380	7380	7380	7380	0
165	20240423	181700	186185160	7380	7380	7380	7380	0
166	20240423	181600	186185160	7380	7380	7380	7380	0
167	20240423	181500	186185160	7380	7380	7380	7380	0
168	20240423	181400	186185160	7380	7380	7380	7380	0
169	20240423	181300	186185160	7380	7380	7380	7380	0
170	20240423	181200	186185160	7380	7380	7380	7380	0
171	20240423	181100	186185160	7380	7380	7380	7380	0
172	20240423	181000	186185160	7380	7380	7380	7380	0
173	20240423	180900	186185160	7380	7380	7380	7380	0
174	20240423	180800	186185160	7380	7380	7380	7380	0
175	20240423	180700	186185160	7380	7380	7380	7380	0
176	20240423	180600	186185160	7380	7380	7380	7380	0
177	20240423	180500	186185160	7380	7380	7380	7380	0
178	20240423	180400	186185160	7380	7380	7380	7380	0
179	20240423	180300	186185160	7380	7380	7380	7380	0
180	20240423	180200	186185160	7380	7380	7380	7380	0
181	20240423	180100	186185160	7380	7380	7380	7380	0
182	20240423	180000	186185160	7380	7380	7380	7380	217
183	20240423	175900	186185160	7380	7380	7380	7380	0
184	20240423	175800	186185160	7380	7380	7380	7380	0
185	20240423	175700	186185160	7380	7380	7380	7380	0
186	20240423	175600	186185160	7380	7380	7380	7380	0
187	20240423	175500	186185160	7380	7380	7380	7380	0
188	20240423	175400	186185160	7380	7380	7380	7380	0
189	20240423	175300	186185160	7380	7380	7380	7380	0
190	20240423	175200	186185160	7380	7380	7380	7380	0
191	20240423	175100	186185160	7380	7380	7380	7380	0
192	20240423	175000	186185160	7380	7380	7380	7380	0
193	20240423	174900	186185160	7380	7380	7380	7380	0
194	20240423	174800	186185160	7380	7380	7380	7380	0
195	20240423	174700	186185160	7380	7380	7380	7380	0
196	20240423	174600	186185160	7380	7380	7380	7380	0
197	20240423	174500	186185160	7380	7380	7380	7380	0
198	20240423	174400	186185160	7380	7380	7380	7380	0
199	20240423	174300	186185160	7380	7380	7380	7380	0
200	20240423	174200	186185160	7380	7380	7380	7380	0
201	20240423	174100	186185160	7380	7380	7380	7380	0
202	20240423	174000	186185160	7380	7380	7380	7380	0
203	20240423	173900	186185160	7380	7380	7380	7380	0
204	20240423	173800	186185160	7380	7380	7380	7380	0
205	20240423	173700	186185160	7380	7380	7380	7380	0
206	20240423	173600	186185160	7380	7380	7380	7380	0
207	20240423	173500	186185160	7380	7380	7380	7380	0
208	20240423	173400	186185160	7380	7380	7380	7380	0
209	20240423	173300	186185160	7380	7380	7380	7380	0
210	20240423	173200	186185160	7380	7380	7380	7380	0
211	20240423	173100	186185160	7380	7380	7380	7380	0
212	20240423	173000	186185160	7380	7380	7380	7380	217
213	20240423	172900	186185160	7380	7380	7380	7380	0
214	20240423	172800	186185160	7380	7380	7380	7380	0
215	20240423	172700	186185160	7380	7380	7380	7380	0
216	20240423	172600	186185160	7380	7380	7380	7380	0
217	20240423	172500	186185160	7380	7380	7380	7380	0
218	20240423	172400	186185160	7380	7380	7380	7380	0
219	20240423	172300	186185160	7380	7380	7380	7380	0
220	20240423	172200	186185160	7380	7380	7380	7380	0
221	20240423	172100	186185160	7380	7380	7380	7380	0
222	20240423	172000	186185160	7380	7380	7380	7380	0
223	20240423	171900	186185160	7380	7380	7380	7380	0
224	20240423	171800	186185160	7380	7380	7380	7380	0
225	20240423	171700	186185160	7380	7380	7380	7380	0
226	20240423	171600	186185160	7380	7380	7380	7380	0
227	20240423	171500	186185160	7380	7380	7380	7380	0
228	20240423	171400	186185160	7380	7380	7380	7380	0
229	20240423	171300	186185160	7380	7380	7380	7380	0
230	20240423	171200	186185160	7380	7380	7380	7380	0
231	20240423	171100	186185160	7380	7380	7380	7380	0
232	20240423	171000	186185160	7380	7380	7380	7380	0
233	20240423	170900	186185160	7380	7380	7380	7380	0
234	20240423	170800	186185160	7380	7380	7380	7380	0
235	20240423	170700	186185160	7380	7380	7380	7380	0
236	20240423	170600	186185160	7380	7380	7380	7380	0
237	20240423	170500	186185160	7380	7380	7380	7380	0
238	20240423	170400	186185160	7380	7380	7380	7380	0
239	20240423	170300	186185160	7380	7380	7380	7380	0
240	20240423	170200	186185160	7380	7380	7380	7380	0
241	20240423	170100	186185160	7380	7380	7380	7380	0
242	20240423	170000	186185160	7380	7380	7380	7380	217
243	20240423	165900	186185160	7380	7380	7380	7380	0
244	20240423	165800	186185160	7380	7380	7380	7380	0
245	20240423	165700	186185160	7380	7380	7380	7380	0
246	20240423	165600	186185160	7380	7380	7380	7380	0
247	20240423	165500	186185160	7380	7380	7380	7380	0
248	20240423	165400	186185160	7380	7380	7380	7380	0
249	20240423	165300	186185160	7380	7380	7380	7380	0
250	20240423	165200	186185160	7380	7380	7380	7380	0
251	20240423	165100	186185160	7380	7380	7380	7380	0
252	20240423	165000	186185160	7380	7380	7380	7380	0
253	20240423	164900	186185160	7380	7380	7380	7380	0
254	20240423	164800	186185160	7380	7380	7380	7380	0
255	20240423	164700	186185160	7380	7380	7380	7380	0
256	20240423	164600	186185160	7380	7380	7380	7380	0
257	20240423	164500	186185160	7380	7380	7380	7380	0
258	20240423	164400	186185160	7380	7380	7380	7380	0
259	20240423	164300	186185160	7380	7380	7380	7380	0
260	20240423	164200	186185160	7380	7380	7380	7380	0
261	20240423	164100	186185160	7380	7380	7380	7380	0
262	20240423	164000	186185160	7380	7380	7380	7380	0
263	20240423	163900	186185160	7380	7380	7380	7380	0
264	20240423	163800	186185160	7380	7380	7380	7380	0
265	20240423	163700	186185160	7380	7380	7380	7380	0
266	20240423	163600	186185160	7380	7380	7380	7380	0
267	20240423	163500	186185160	7380	7380	7380	7380	0
268	20240423	163400	186185160	7380	7380	7380	7380	0
269	20240423	163300	186185160	7380	7380	7380	7380	0
270	20240423	163200	186185160	7380	7380	7380	7380	0
271	20240423	163100	186185160	7380	7380	7380	7380	0
272	20240423	163000	186185160	7380	7380	7380	7380	217
273	20240423	162900	186185160	7380	7380	7380	7380	0
274	20240423	162800	186185160	7380	7380	7380	7380	0
275	20240423	162700	186185160	7380	7380	7380	7380	0
276	20240423	162600	186185160	7380	7380	7380	7380	0
277	20240423	162500	186185160	7380	7380	7380	7380	0
278	20240423	162400	186185160	7380	7380	7380	7380	0
279	20240423	162300	186185160	7380	7380	7380	7380	0
280	20240423	162200	186185160	7380	7380	7380	7380	0
281	20240423	162100	186185160	7380	7380	7380	7380	0
282	20240423	162000	186185160	7380	7380	7380	7380	0
283	20240423	161900	186185160	7380	7380	7380	7380	0
284	20240423	161800	186185160	7380	7380	7380	7380	0
285	20240423	161700	186185160	7380	7380	7380	7380	0
286	20240423	161600	186185160	7380	7380	7380	7380	0
287	20240423	161500	186185160	7380	7380	7380	7380	0
288	20240423	161400	186185160	7380	7380	7380	7380	0
289	20240423	161300	186185160	7380	7380	7380	7380	0
290	20240423	161200	186185160	7380	7380	7380	7380	0
291	20240423	161100	186185160	7380	7380	7380	7380	0
292	20240423	161000	186185160	7380	7380	7380	7380	0
293	20240423	160900	186185160	7380	7380	7380	7380	0
294	20240423	160800	186185160	7380	7380	7380	7380	0
295	20240423	160700	186185160	7380	7380	7380	7380	0
296	20240423	160600	186185160	7380	7380	7380	7380	0
297	20240423	160500	186185160	7380	7380	7380	7380	0
298	20240423	160400	186185160	7380	7380	7380	7380	0
299	20240423	160300	186185160	7380	7380	7380	7380	0
300	20240423	160200	186185160	7380	7380	7380	7380	0
301	20240423	160100	186185160	7380	7380	7380	7380	0
302	20240423	160000	186185160	7380	7380	7380	7380	217
303	20240423	155900	186185160	7380	7380	7380	7380	0
304	20240423	155800	186185160	7380	7380	7380	7380	0
305	20240423	155700	186185160	7380	7380	7380	7380	0
306	20240423	155600	186185160	7380	7380	7380	7380	0
307	20240423	155500	186185160	7380	7380	7380	7380	0
308	20240423	155400	186185160	7380	7380	7380	7380	0
309	20240423	155300	186185160	7380	7380	7380	7380	0
310	20240423	155200	186185160	7380	7380	7380	7380	0
311	20240423	155100	186185160	7380	7380	7380	7380	0
312	20240423	155000	186185160	7380	7380	7380	7380	0
313	20240423	154900	186185160	7380	7380	7380	7380	0
314	20240423	154800	186185160	7380	7380	7380	7380	0
315	20240423	154700	186185160	7380	7380	7380	7380	0
316	20240423	154600	186185160	7380	7380	7380	7380	0
317	20240423	154500	186185160	7380	7380	7380	7380	0
318	20240423	154400	186185160	7380	7380	7380	7380	0
319	20240423	154300	186185160	7380	7380	7380	7380	0
320	20240423	154200	186185160	7380	7380	7380	7380	0
321	20240423	154100	186185160	7380	7380	7380	7380	0
322	20240423	154000	186185160	7380	7380	7380	7380	0
323	20240423	153900	186185160	7380	7380	7380	7380	0
324	20240423	153800	186185160	7380	7380	7380	7380	0
325	20240423	153700	186185160	7380	7380	7380	7380	0
326	20240423	153600	186185160	7380	7380	7380	7380	0
327	20240423	153500	186185160	7380	7380	7380	7380	0
328	20240423	153400	186185160	7380	7380	7380	7380	0
329	20240423	153300	186185160	7380	7380	7380	7380	0
330	20240423	153200	186185160	7380	7380	7380	7380	0
331	20240423	153100	186185160	7380	7380	7380	7380	0
332	20240423	153000	186185160	7380	7380	7380	7380	434
333	20240423	152900	184583700	7370	7370	7370	7370	0
334	20240423	152800	184583700	7370	7370	7370	7370	0
335	20240423	152700	184583700	7370	7370	7370	7370	0
336	20240423	152600	184583700	7370	7370	7370	7370	0
337	20240423	152500	184583700	7370	7370	7370	7370	0
338	20240423	152400	184583700	7370	7370	7370	7370	0
339	20240423	152300	184583700	7370	7370	7370	7370	0
340	20240423	152200	184583700	7370	7370	7370	7370	0
341	20240423	152100	184583700	7370	7370	7370	7370	0
342	20240423	152000	184583700	7370	7370	7370	7370	0
343	20240423	151900	184583700	7370	7380	7380	7370	1162
344	20240423	151800	176008240	7390	7390	7390	7390	100
345	20240423	151700	175269240	7390	7390	7390	7390	0
346	20240423	151600	175269240	7390	7390	7390	7390	0
347	20240423	151500	175269240	7390	7390	7390	7390	0
348	20240423	151400	175269240	7390	7390	7390	7390	52
349	20240423	151300	174884960	7390	7390	7390	7390	0
350	20240423	151200	174884960	7390	7390	7390	7390	0
351	20240423	151100	174884960	7390	7390	7390	7390	0
352	20240423	151000	174884960	7390	7390	7390	7390	51
353	20240423	150900	174508070	7390	7380	7390	7380	229
354	20240423	150800	172817750	7370	7370	7370	7370	0
355	20240423	150700	172817750	7370	7370	7370	7370	0
356	20240423	150600	172817750	7370	7380	7380	7370	254
357	20240423	150500	170945270	7370	7370	7370	7370	0
358	20240423	150400	170945270	7370	7370	7370	7370	0
359	20240423	150300	170945270	7370	7370	7370	7370	0
360	20240423	150200	170945270	7370	7370	7370	7370	24
361	20240423	150100	170768390	7380	7380	7380	7380	0
362	20240423	150000	170768390	7380	7380	7380	7380	5
363	20240423	145900	170731490	7370	7370	7370	7370	0
364	20240423	145800	170731490	7370	7380	7380	7370	28
365	20240423	145700	170525120	7380	7380	7380	7380	2
366	20240423	145600	170510360	7380	7380	7380	7380	0
367	20240423	145500	170510360	7380	7380	7380	7380	0
368	20240423	145400	170510360	7380	7380	7380	7380	0
369	20240423	145300	170510360	7380	7380	7380	7380	0
370	20240423	145200	170510360	7380	7380	7380	7380	0
371	20240423	145100	170510360	7380	7380	7380	7380	0
372	20240423	145000	170510360	7380	7380	7380	7380	33
373	20240423	144900	170266820	7370	7370	7370	7370	0
374	20240423	144800	170266820	7370	7370	7370	7370	1
375	20240423	144700	170259450	7370	7370	7370	7370	0
376	20240423	144600	170259450	7370	7370	7370	7370	390
377	20240423	144500	167385150	7380	7380	7380	7380	0
378	20240423	144400	167385150	7380	7380	7380	7380	0
379	20240423	144300	167385150	7380	7380	7380	7380	6
380	20240423	144200	167340870	7380	7380	7380	7380	90
381	20240423	144100	166676670	7370	7370	7370	7370	0
382	20240423	144000	166676670	7370	7380	7380	7370	164
383	20240423	143900	165467960	7380	7380	7380	7380	0
384	20240423	143800	165467960	7380	7380	7380	7380	0
385	20240423	143700	165467960	7380	7380	7380	7380	0
386	20240423	143600	165467960	7380	7380	7380	7380	0
387	20240423	143500	165467960	7380	7380	7380	7380	0
388	20240423	143400	165467960	7380	7380	7380	7380	50
389	20240423	143300	165098960	7400	7400	7400	7400	2
390	20240423	143200	165084160	7400	7400	7400	7400	0
391	20240423	143100	165084160	7400	7400	7400	7400	7
392	20240423	143000	165032360	7400	7400	7400	7400	0
393	20240423	142900	165032360	7400	7400	7400	7400	0
394	20240423	142800	165032360	7400	7400	7400	7400	0
395	20240423	142700	165032360	7400	7400	7400	7400	0
396	20240423	142600	165032360	7400	7400	7400	7400	30
397	20240423	142500	164810360	7400	7410	7410	7400	14
398	20240423	142400	164706650	7410	7410	7410	7410	1
399	20240423	142300	164699240	7420	7420	7420	7420	2
400	20240423	142200	164684400	7410	7410	7410	7410	342
401	20240423	142100	162150180	7420	7420	7420	7420	0
402	20240423	142000	162150180	7420	7420	7420	7420	0
403	20240423	141900	162150180	7420	7420	7420	7420	0
404	20240423	141800	162150180	7420	7420	7420	7420	0
405	20240423	141700	162150180	7420	7420	7420	7420	0
406	20240423	141600	162150180	7420	7420	7420	7420	0
407	20240423	141500	162150180	7420	7420	7420	7420	0
408	20240423	141400	162150180	7420	7420	7420	7420	0
409	20240423	141300	162150180	7420	7420	7420	7420	0
410	20240423	141200	162150180	7420	7420	7420	7420	7
411	20240423	141100	162098240	7420	7420	7420	7420	0
412	20240423	141000	162098240	7420	7420	7420	7420	0
413	20240423	140900	162098240	7420	7420	7420	7420	0
414	20240423	140800	162098240	7420	7420	7420	7420	0
415	20240423	140700	162098240	7420	7420	7420	7420	5
416	20240423	140600	162061140	7420	7420	7420	7420	0
417	20240423	140500	162061140	7420	7420	7420	7420	0
418	20240423	140400	162061140	7420	7420	7420	7420	0
419	20240423	140300	162061140	7420	7420	7420	7420	0
420	20240423	140200	162061140	7420	7420	7420	7420	841
421	20240423	140100	155820920	7420	7420	7420	7420	30
422	20240423	140000	155598320	7420	7420	7420	7420	0
423	20240423	135900	155598320	7420	7420	7420	7420	0
424	20240423	135800	155598320	7420	7420	7420	7420	0
425	20240423	135700	155598320	7420	7420	7420	7420	0
426	20240423	135600	155598320	7420	7420	7420	7420	3
427	20240423	135500	155576060	7420	7420	7420	7420	0
428	20240423	135400	155576060	7420	7420	7420	7420	0
429	20240423	135300	155576060	7420	7420	7420	7420	0
430	20240423	135200	155576060	7420	7420	7420	7420	5
431	20240423	135100	155538960	7420	7420	7420	7420	0
432	20240423	135000	155538960	7420	7420	7420	7420	0
433	20240423	134900	155538960	7420	7420	7420	7420	0
434	20240423	134800	155538960	7420	7420	7420	7420	0
435	20240423	134700	155538960	7420	7420	7420	7420	0
436	20240423	134600	155538960	7420	7390	7420	7390	200
437	20240423	134500	154059850	7390	7390	7390	7390	50
438	20240423	134400	153690350	7390	7390	7390	7390	10
439	20240423	134300	153616450	7370	7370	7370	7370	0
440	20240423	134200	153616450	7370	7370	7370	7370	0
441	20240423	134100	153616450	7370	7370	7370	7370	0
442	20240423	134000	153616450	7370	7370	7370	7370	0
443	20240423	133900	153616450	7370	7370	7370	7370	123
444	20240423	133800	152709940	7370	7370	7370	7370	0
445	20240423	133700	152709940	7370	7370	7370	7370	0
446	20240423	133600	152709940	7370	7380	7380	7370	8
447	20240423	133500	152650930	7370	7370	7370	7370	100
448	20240423	133400	151913930	7390	7390	7390	7390	0
449	20240423	133300	151913930	7390	7390	7390	7390	0
450	20240423	133200	151913930	7390	7390	7390	7390	0
451	20240423	133100	151913930	7390	7390	7390	7390	2
452	20240423	133000	151899150	7380	7380	7380	7380	4
453	20240423	132900	151869630	7380	7380	7380	7380	3
454	20240423	132800	151847490	7380	7380	7380	7380	0
455	20240423	132700	151847490	7380	7380	7380	7380	1
456	20240423	132600	151840110	7360	7360	7360	7360	0
457	20240423	132500	151840110	7360	7360	7360	7360	0
458	20240423	132400	151840110	7360	7370	7370	7360	25
459	20240423	132300	151656100	7380	7380	7380	7380	0
460	20240423	132200	151656100	7380	7380	7380	7380	1
461	20240423	132100	151648720	7350	7350	7350	7350	0
462	20240423	132000	151648720	7350	7350	7350	7350	0
463	20240423	131900	151648720	7350	7350	7350	7350	0
464	20240423	131800	151648720	7350	7350	7350	7350	0
465	20240423	131700	151648720	7350	7370	7370	7350	1107
466	20240423	131600	143507500	7380	7380	7380	7380	0
467	20240423	131500	143507500	7380	7380	7380	7380	0
468	20240423	131400	143507500	7380	7380	7380	7380	1
469	20240423	131300	143500120	7390	7390	7390	7390	0
470	20240423	131200	143500120	7390	7390	7390	7390	0
471	20240423	131100	143500120	7390	7390	7390	7390	0
472	20240423	131000	143500120	7390	7390	7390	7390	0
473	20240423	130900	143500120	7390	7390	7390	7390	0
474	20240423	130800	143500120	7390	7380	7390	7380	79
475	20240423	130700	142916580	7380	7380	7380	7380	115
476	20240423	130600	142067880	7380	7380	7380	7380	0
477	20240423	130500	142067880	7380	7380	7380	7380	0
478	20240423	130400	142067880	7380	7380	7380	7380	0
479	20240423	130300	142067880	7380	7380	7380	7380	0
480	20240423	130200	142067880	7380	7380	7380	7380	0
481	20240423	130100	142067880	7380	7380	7380	7380	0
482	20240423	130000	142067880	7380	7380	7380	7380	100
483	20240423	125900	141329880	7390	7390	7390	7390	22
484	20240423	125800	141167300	7390	7390	7390	7390	0
485	20240423	125700	141167300	7390	7390	7390	7390	11
486	20240423	125600	141086010	7390	7390	7390	7390	0
487	20240423	125500	141086010	7390	7410	7410	7390	592
488	20240423	125400	136710770	7410	7410	7410	7410	32
489	20240423	125300	136473650	7410	7410	7410	7410	0
490	20240423	125200	136473650	7410	7410	7410	7410	0
491	20240423	125100	136473650	7410	7410	7410	7410	0
492	20240423	125000	136473650	7410	7410	7410	7410	0
493	20240423	124900	136473650	7410	7410	7410	7410	1
494	20240423	124800	136466240	7410	7410	7410	7410	0
495	20240423	124700	136466240	7410	7410	7410	7410	265
496	20240423	124600	134502590	7400	7400	7400	7400	0
497	20240423	124500	134502590	7400	7400	7400	7400	0
498	20240423	124400	134502590	7400	7400	7400	7400	0
499	20240423	124300	134502590	7400	7400	7400	7400	0
500	20240423	124200	134502590	7400	7400	7400	7400	0
501	20240423	124100	134502590	7400	7400	7400	7400	10
502	20240423	124000	134428590	7400	7400	7400	7400	0
503	20240423	123900	134428590	7400	7400	7400	7400	3
504	20240423	123800	134406390	7420	7420	7420	7420	0
505	20240423	123700	134406390	7420	7420	7420	7420	0
506	20240423	123600	134406390	7420	7420	7420	7420	0
507	20240423	123500	134406390	7420	7420	7420	7420	415
508	20240423	123400	131327090	7410	7400	7410	7400	36
509	20240423	123300	131060390	7400	7400	7400	7400	0
510	20240423	123200	131060390	7400	7400	7400	7400	2
511	20240423	123100	131045590	7370	7370	7370	7370	0
512	20240423	123000	131045590	7370	7370	7370	7370	0
513	20240423	122900	131045590	7370	7370	7370	7370	0
514	20240423	122800	131045590	7370	7370	7370	7370	0
515	20240423	122700	131045590	7370	7370	7370	7370	0
516	20240423	122600	131045590	7370	7390	7390	7360	508
517	20240423	122500	127299370	7390	7400	7400	7390	169
518	20240423	122400	126050440	7400	7400	7400	7400	3
519	20240423	122300	126028240	7400	7390	7400	7390	18
520	20240423	122200	125895130	7400	7390	7400	7390	79
521	20240423	122100	125310620	7390	7400	7400	7390	10
522	20240423	122000	125236710	7400	7400	7400	7400	1
523	20240423	121900	125229310	7400	7400	7400	7400	100
524	20240423	121800	124489310	7400	7400	7400	7400	100
525	20240423	121700	123749310	7410	7410	7410	7410	0
526	20240423	121600	123749310	7410	7410	7410	7410	0
527	20240423	121500	123749310	7410	7410	7410	7410	0
528	20240423	121400	123749310	7410	7410	7410	7410	3
529	20240423	121300	123727080	7390	7390	7390	7390	0
530	20240423	121200	123727080	7390	7390	7390	7390	0
531	20240423	121100	123727080	7390	7390	7390	7390	0
532	20240423	121000	123727080	7390	7390	7390	7390	0
533	20240423	120900	123727080	7390	7390	7390	7390	0
534	20240423	120800	123727080	7390	7390	7390	7390	0
535	20240423	120700	123727080	7390	7390	7390	7390	0
536	20240423	120600	123727080	7390	7390	7390	7390	0
537	20240423	120500	123727080	7390	7390	7390	7390	0
538	20240423	120400	123727080	7390	7390	7390	7390	0
539	20240423	120300	123727080	7390	7390	7390	7390	0
540	20240423	120200	123727080	7390	7390	7390	7390	0
541	20240423	120100	123727080	7390	7390	7390	7390	62
542	20240423	120000	123268900	7400	7400	7400	7400	0
543	20240423	115900	123268900	7400	7400	7400	7400	0
544	20240423	115800	123268900	7400	7400	7400	7400	0
545	20240423	115700	123268900	7400	7400	7400	7400	0
546	20240423	115600	123268900	7400	7400	7400	7400	0
547	20240423	115500	123268900	7400	7400	7400	7400	501
548	20240423	115400	119561500	7410	7410	7410	7410	18
549	20240423	115300	119428120	7410	7410	7410	7410	0
550	20240423	115200	119428120	7410	7410	7410	7410	0
551	20240423	115100	119428120	7410	7410	7410	7410	0
552	20240423	115000	119428120	7410	7400	7410	7400	128
553	20240423	114900	118480740	7410	7410	7410	7410	10
554	20240423	114800	118406640	7400	7400	7400	7400	120
555	20240423	114700	117518640	7420	7420	7420	7420	0
556	20240423	114600	117518640	7420	7420	7420	7420	0
557	20240423	114500	117518640	7420	7420	7420	7420	0
558	20240423	114400	117518640	7420	7420	7420	7420	0
559	20240423	114300	117518640	7420	7420	7420	7420	0
560	20240423	114200	117518640	7420	7420	7420	7420	0
561	20240423	114100	117518640	7420	7420	7420	7420	0
562	20240423	114000	117518640	7420	7410	7420	7410	100
563	20240423	113900	116777630	7410	7410	7410	7410	1
564	20240423	113800	116770220	7420	7420	7420	7420	0
565	20240423	113700	116770220	7420	7420	7420	7420	0
566	20240423	113600	116770220	7420	7420	7420	7420	0
567	20240423	113500	116770220	7420	7420	7420	7420	0
568	20240423	113400	116770220	7420	7420	7420	7420	1
569	20240423	113300	116762800	7420	7420	7420	7420	0
570	20240423	113200	116762800	7420	7420	7420	7420	0
571	20240423	113100	116762800	7420	7420	7420	7420	10
572	20240423	113000	116688600	7430	7430	7430	7430	0
573	20240423	112900	116688600	7430	7430	7430	7430	0
574	20240423	112800	116688600	7430	7430	7430	7430	0
575	20240423	112700	116688600	7430	7430	7430	7430	0
576	20240423	112600	116688600	7430	7430	7430	7430	0
577	20240423	112500	116688600	7430	7400	7430	7400	565
578	20240423	112400	112492400	7380	7380	7380	7380	0
579	20240423	112300	112492400	7380	7380	7380	7380	0
580	20240423	112200	112492400	7380	7380	7380	7380	15
581	20240423	112100	112381700	7370	7370	7370	7370	0
582	20240423	112000	112381700	7370	7370	7370	7370	0
583	20240423	111900	112381700	7370	7370	7370	7370	0
584	20240423	111800	112381700	7370	7370	7370	7370	0
585	20240423	111700	112381700	7370	7370	7370	7370	0
586	20240423	111600	112381700	7370	7370	7370	7370	0
587	20240423	111500	112381700	7370	7370	7370	7370	0
588	20240423	111400	112381700	7370	7390	7390	7370	231
589	20240423	111300	110679210	7370	7370	7370	7370	0
590	20240423	111200	110679210	7370	7370	7370	7370	3
591	20240423	111100	110657100	7370	7370	7370	7370	107
592	20240423	111000	109868510	7370	7370	7370	7370	0
593	20240423	110900	109868510	7370	7370	7370	7370	28
594	20240423	110800	109662150	7370	7370	7370	7370	5
595	20240423	110700	109625300	7370	7370	7370	7370	7
596	20240423	110600	109573710	7370	7370	7370	7370	2
597	20240423	110500	109558970	7370	7370	7370	7370	0
598	20240423	110400	109558970	7370	7360	7370	7360	506
599	20240423	110300	105834760	7360	7360	7360	7360	10
600	20240423	110200	105761160	7360	7360	7360	7360	0
601	20240423	110100	105761160	7360	7360	7360	7360	10
602	20240423	110000	105687560	7340	7340	7340	7340	0
603	20240423	105900	105687560	7340	7340	7340	7340	0
604	20240423	105800	105687560	7340	7350	7350	7340	307
605	20240423	105700	103434010	7350	7350	7350	7350	508
606	20240423	105600	99700210	7350	7360	7360	7350	308
607	20240423	105500	97435190	7360	7360	7360	7360	0
608	20240423	105400	97435190	7360	7360	7360	7360	0
609	20240423	105300	97435190	7360	7360	7360	7360	0
610	20240423	105200	97435190	7360	7360	7360	7360	0
611	20240423	105100	97435190	7360	7370	7370	7360	448
612	20240423	105000	94134120	7390	7380	7390	7380	383
613	20240423	104900	91304080	7380	7380	7380	7380	0
614	20240423	104800	91304080	7380	7380	7380	7380	53
615	20240423	104700	90912940	7390	7390	7390	7390	1
616	20240423	104600	90905550	7400	7400	7400	7400	0
617	20240423	104500	90905550	7400	7400	7400	7400	0
618	20240423	104400	90905550	7400	7400	7400	7400	10
619	20240423	104300	90831550	7380	7380	7380	7380	0
620	20240423	104200	90831550	7380	7380	7380	7380	0
621	20240423	104100	90831550	7380	7380	7380	7380	90
622	20240423	104000	90167350	7380	7380	7380	7380	0
623	20240423	103900	90167350	7380	7380	7380	7380	0
624	20240423	103800	90167350	7380	7380	7380	7380	0
625	20240423	103700	90167350	7380	7380	7380	7380	497
626	20240423	103600	86499490	7390	7390	7390	7390	0
627	20240423	103500	86499490	7390	7390	7390	7390	0
628	20240423	103400	86499490	7390	7390	7390	7390	1
629	20240423	103300	86492100	7380	7380	7380	7380	0
630	20240423	103200	86492100	7380	7380	7380	7380	0
631	20240423	103100	86492100	7380	7380	7380	7380	0
632	20240423	103000	86492100	7380	7380	7380	7380	0
633	20240423	102900	86492100	7380	7380	7380	7380	8
634	20240423	102800	86433060	7380	7380	7380	7380	100
635	20240423	102700	85695060	7380	7380	7380	7380	30
636	20240423	102600	85473660	7380	7380	7380	7380	0
637	20240423	102500	85473660	7380	7380	7380	7380	267
638	20240423	102400	83503200	7380	7400	7400	7380	1250
639	20240423	102300	74261870	7400	7400	7400	7400	0
640	20240423	102200	74261870	7400	7400	7400	7400	8
641	20240423	102100	74202670	7400	7400	7400	7400	0
642	20240423	102000	74202670	7400	7410	7410	7400	1415
643	20240423	101900	63729970	7410	7410	7410	7410	30
644	20240423	101800	63507670	7410	7410	7410	7410	0
645	20240423	101700	63507670	7410	7410	7410	7410	340
646	20240423	101600	60988270	7420	7420	7420	7420	36
647	20240423	101500	60721150	7430	7430	7430	7430	0
648	20240423	101400	60721150	7430	7430	7430	7430	0
649	20240423	101300	60721150	7430	7430	7430	7430	6
650	20240423	101200	60676570	7420	7420	7420	7420	0
651	20240423	101100	60676570	7420	7420	7420	7420	10
652	20240423	101000	60602370	7430	7430	7430	7430	15
653	20240423	100900	60490920	7420	7420	7420	7420	10
654	20240423	100800	60416720	7410	7410	7410	7410	0
655	20240423	100700	60416720	7410	7410	7440	7410	148
656	20240423	100600	59320010	7420	7420	7420	7420	241
657	20240423	100500	57531790	7430	7430	7430	7430	42
658	20240423	100400	57219730	7440	7440	7440	7440	11
659	20240423	100300	57137890	7430	7430	7430	7430	70
660	20240423	100200	56617790	7440	7440	7440	7440	1
661	20240423	100100	56610350	7440	7430	7440	7430	7
662	20240423	100000	56558280	7440	7440	7440	7440	0
663	20240423	095900	56558280	7440	7440	7440	7440	8
664	20240423	095800	56498760	7440	7440	7440	7440	56
665	20240423	095700	56082120	7440	7440	7440	7440	1
666	20240423	095600	56074680	7440	7440	7440	7440	8
667	20240423	095500	56015160	7440	7440	7440	7440	1
668	20240423	095400	56007720	7440	7440	7440	7440	1
669	20240423	095300	56000280	7440	7440	7440	7440	28
670	20240423	095200	55791960	7440	7440	7440	7440	35
671	20240423	095100	55531560	7430	7430	7430	7430	0
672	20240423	095000	55531560	7430	7430	7430	7430	276
673	20240423	094900	53480880	7430	7430	7430	7430	0
674	20240423	094800	53480880	7430	7430	7430	7430	0
675	20240423	094700	53480880	7430	7430	7430	7430	1
676	20240423	094600	53473450	7430	7430	7430	7430	0
677	20240423	094500	53473450	7430	7430	7430	7430	17
678	20240423	094400	53347140	7430	7430	7430	7430	46
679	20240423	094300	53005360	7390	7390	7390	7390	0
680	20240423	094200	53005360	7390	7390	7390	7390	0
681	20240423	094100	53005360	7390	7390	7390	7390	0
682	20240423	094000	53005360	7390	7400	7400	7390	881
683	20240423	093900	46486110	7400	7400	7400	7400	0
684	20240423	093800	46486110	7400	7400	7400	7400	11
685	20240423	093700	46404710	7400	7400	7400	7400	176
686	20240423	093600	45102310	7400	7400	7400	7400	47
687	20240423	093500	44754510	7390	7390	7390	7390	0
688	20240423	093400	44754510	7390	7390	7390	7390	1
689	20240423	093300	44747120	7430	7430	7430	7430	2
690	20240423	093200	44732260	7390	7390	7390	7390	0
691	20240423	093100	44732260	7390	7390	7390	7390	0
692	20240423	093000	44732260	7390	7390	7390	7390	96
693	20240423	092900	44022820	7390	7390	7390	7390	0
694	20240423	092800	44022820	7390	7390	7390	7390	1
695	20240423	092700	44015430	7390	7390	7390	7390	170
696	20240423	092600	42759130	7390	7390	7390	7390	200
697	20240423	092500	41281130	7390	7390	7390	7390	0
698	20240423	092400	41281130	7390	7390	7390	7390	0
699	20240423	092300	41281130	7390	7420	7420	7380	590
700	20240423	092200	36922360	7400	7400	7400	7400	0
701	20240423	092100	36922360	7400	7400	7400	7400	0
702	20240423	092000	36922360	7400	7400	7400	7400	70
703	20240423	091900	36404360	7400	7400	7400	7400	0
704	20240423	091800	36404360	7400	7420	7420	7400	585
705	20240423	091700	32073060	7420	7420	7420	7420	109
706	20240423	091600	31264280	7410	7410	7410	7410	77
707	20240423	091500	30693710	7410	7410	7410	7410	40
708	20240423	091400	30397310	7440	7450	7450	7440	52
709	20240423	091300	30010410	7450	7460	7460	7450	32
710	20240423	091200	29771900	7460	7460	7460	7460	3
711	20240423	091100	29749520	7450	7460	7460	7450	11
712	20240423	091000	29667530	7460	7460	7460	7460	1
713	20240423	090900	29660070	7460	7460	7460	7460	11
714	20240423	090800	29578010	7470	7420	7470	7420	228
715	20240423	090700	27883270	7420	7450	7450	7420	50
716	20240423	090600	27511730	7410	7410	7410	7410	0
717	20240423	090500	27511730	7410	7450	7450	7410	270
718	20240423	090400	25500270	7450	7400	7450	7400	555
719	20240423	090300	21382930	7400	7420	7430	7400	160
720	20240423	090200	20198120	7430	7400	7430	7400	193
721	20240423	090100	18769660	7400	7400	7400	7400	384
722	20240423	090000	15928060	7470	7340	7470	7340	2170