KissMeData/308170/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	210900	114813680	9150	9150	9150	9150	690
3	20240423	210800	114813680	9150	9150	9150	9150	0
4	20240423	210700	114813680	9150	9150	9150	9150	0
5	20240423	210600	114813680	9150	9150	9150	9150	0
6	20240423	210500	114813680	9150	9150	9150	9150	0
7	20240423	210400	114813680	9150	9150	9150	9150	0
8	20240423	210300	114813680	9150	9150	9150	9150	0
9	20240423	210200	114813680	9150	9150	9150	9150	0
10	20240423	210100	114813680	9150	9150	9150	9150	0
11	20240423	210000	114813680	9150	9150	9150	9150	0
12	20240423	205900	114813680	9150	9150	9150	9150	0
13	20240423	205800	114813680	9150	9150	9150	9150	0
14	20240423	205700	114813680	9150	9150	9150	9150	0
15	20240423	205600	114813680	9150	9150	9150	9150	0
16	20240423	205500	114813680	9150	9150	9150	9150	0
17	20240423	205400	114813680	9150	9150	9150	9150	0
18	20240423	205300	114813680	9150	9150	9150	9150	0
19	20240423	205200	114813680	9150	9150	9150	9150	0
20	20240423	205100	114813680	9150	9150	9150	9150	0
21	20240423	205000	114813680	9150	9150	9150	9150	0
22	20240423	204900	114813680	9150	9150	9150	9150	0
23	20240423	204800	114813680	9150	9150	9150	9150	0
24	20240423	204700	114813680	9150	9150	9150	9150	0
25	20240423	204600	114813680	9150	9150	9150	9150	0
26	20240423	204500	114813680	9150	9150	9150	9150	0
27	20240423	204400	114813680	9150	9150	9150	9150	0
28	20240423	204300	114813680	9150	9150	9150	9150	0
29	20240423	204200	114813680	9150	9150	9150	9150	0
30	20240423	204100	114813680	9150	9150	9150	9150	0
31	20240423	204000	114813680	9150	9150	9150	9150	0
32	20240423	203900	114813680	9150	9150	9150	9150	690
33	20240423	203800	114813680	9150	9150	9150	9150	0
34	20240423	203700	114813680	9150	9150	9150	9150	0
35	20240423	203600	114813680	9150	9150	9150	9150	0
36	20240423	203500	114813680	9150	9150	9150	9150	0
37	20240423	203400	114813680	9150	9150	9150	9150	0
38	20240423	203300	114813680	9150	9150	9150	9150	0
39	20240423	203200	114813680	9150	9150	9150	9150	0
40	20240423	203100	114813680	9150	9150	9150	9150	0
41	20240423	203000	114813680	9150	9150	9150	9150	0
42	20240423	202900	114813680	9150	9150	9150	9150	0
43	20240423	202800	114813680	9150	9150	9150	9150	0
44	20240423	202700	114813680	9150	9150	9150	9150	0
45	20240423	202600	114813680	9150	9150	9150	9150	0
46	20240423	202500	114813680	9150	9150	9150	9150	0
47	20240423	202400	114813680	9150	9150	9150	9150	0
48	20240423	202300	114813680	9150	9150	9150	9150	0
49	20240423	202200	114813680	9150	9150	9150	9150	0
50	20240423	202100	114813680	9150	9150	9150	9150	0
51	20240423	202000	114813680	9150	9150	9150	9150	0
52	20240423	201900	114813680	9150	9150	9150	9150	0
53	20240423	201800	114813680	9150	9150	9150	9150	0
54	20240423	201700	114813680	9150	9150	9150	9150	0
55	20240423	201600	114813680	9150	9150	9150	9150	0
56	20240423	201500	114813680	9150	9150	9150	9150	0
57	20240423	201400	114813680	9150	9150	9150	9150	0
58	20240423	201300	114813680	9150	9150	9150	9150	0
59	20240423	201200	114813680	9150	9150	9150	9150	0
60	20240423	201100	114813680	9150	9150	9150	9150	0
61	20240423	201000	114813680	9150	9150	9150	9150	0
62	20240423	200900	114813680	9150	9150	9150	9150	690
63	20240423	200800	114813680	9150	9150	9150	9150	0
64	20240423	200700	114813680	9150	9150	9150	9150	0
65	20240423	200600	114813680	9150	9150	9150	9150	0
66	20240423	200500	114813680	9150	9150	9150	9150	0
67	20240423	200400	114813680	9150	9150	9150	9150	0
68	20240423	200300	114813680	9150	9150	9150	9150	0
69	20240423	200200	114813680	9150	9150	9150	9150	0
70	20240423	200100	114813680	9150	9150	9150	9150	0
71	20240423	200000	114813680	9150	9150	9150	9150	0
72	20240423	195900	114813680	9150	9150	9150	9150	0
73	20240423	195800	114813680	9150	9150	9150	9150	0
74	20240423	195700	114813680	9150	9150	9150	9150	0
75	20240423	195600	114813680	9150	9150	9150	9150	0
76	20240423	195500	114813680	9150	9150	9150	9150	0
77	20240423	195400	114813680	9150	9150	9150	9150	0
78	20240423	195300	114813680	9150	9150	9150	9150	0
79	20240423	195200	114813680	9150	9150	9150	9150	0
80	20240423	195100	114813680	9150	9150	9150	9150	0
81	20240423	195000	114813680	9150	9150	9150	9150	0
82	20240423	194900	114813680	9150	9150	9150	9150	0
83	20240423	194800	114813680	9150	9150	9150	9150	0
84	20240423	194700	114813680	9150	9150	9150	9150	0
85	20240423	194600	114813680	9150	9150	9150	9150	0
86	20240423	194500	114813680	9150	9150	9150	9150	0
87	20240423	194400	114813680	9150	9150	9150	9150	0
88	20240423	194300	114813680	9150	9150	9150	9150	0
89	20240423	194200	114813680	9150	9150	9150	9150	0
90	20240423	194100	114813680	9150	9150	9150	9150	0
91	20240423	194000	114813680	9150	9150	9150	9150	0
92	20240423	193900	114813680	9150	9150	9150	9150	690
93	20240423	193800	114813680	9150	9150	9150	9150	0
94	20240423	193700	114813680	9150	9150	9150	9150	0
95	20240423	193600	114813680	9150	9150	9150	9150	0
96	20240423	193500	114813680	9150	9150	9150	9150	0
97	20240423	193400	114813680	9150	9150	9150	9150	0
98	20240423	193300	114813680	9150	9150	9150	9150	0
99	20240423	193200	114813680	9150	9150	9150	9150	0
100	20240423	193100	114813680	9150	9150	9150	9150	0
101	20240423	193000	114813680	9150	9150	9150	9150	0
102	20240423	192900	114813680	9150	9150	9150	9150	0
103	20240423	192800	114813680	9150	9150	9150	9150	0
104	20240423	192700	114813680	9150	9150	9150	9150	0
105	20240423	192600	114813680	9150	9150	9150	9150	0
106	20240423	192500	114813680	9150	9150	9150	9150	0
107	20240423	192400	114813680	9150	9150	9150	9150	0
108	20240423	192300	114813680	9150	9150	9150	9150	0
109	20240423	192200	114813680	9150	9150	9150	9150	0
110	20240423	192100	114813680	9150	9150	9150	9150	0
111	20240423	192000	114813680	9150	9150	9150	9150	0
112	20240423	191900	114813680	9150	9150	9150	9150	0
113	20240423	191800	114813680	9150	9150	9150	9150	0
114	20240423	191700	114813680	9150	9150	9150	9150	0
115	20240423	191600	114813680	9150	9150	9150	9150	0
116	20240423	191500	114813680	9150	9150	9150	9150	0
117	20240423	191400	114813680	9150	9150	9150	9150	0
118	20240423	191300	114813680	9150	9150	9150	9150	0
119	20240423	191200	114813680	9150	9150	9150	9150	0
120	20240423	191100	114813680	9150	9150	9150	9150	0
121	20240423	191000	114813680	9150	9150	9150	9150	0
122	20240423	190900	114813680	9150	9150	9150	9150	690
123	20240423	190800	114813680	9150	9150	9150	9150	0
124	20240423	190700	114813680	9150	9150	9150	9150	0
125	20240423	190600	114813680	9150	9150	9150	9150	0
126	20240423	190500	114813680	9150	9150	9150	9150	0
127	20240423	190400	114813680	9150	9150	9150	9150	0
128	20240423	190300	114813680	9150	9150	9150	9150	0
129	20240423	190200	114813680	9150	9150	9150	9150	0
130	20240423	190100	114813680	9150	9150	9150	9150	0
131	20240423	190000	114813680	9150	9150	9150	9150	0
132	20240423	185900	114813680	9150	9150	9150	9150	0
133	20240423	185800	114813680	9150	9150	9150	9150	0
134	20240423	185700	114813680	9150	9150	9150	9150	0
135	20240423	185600	114813680	9150	9150	9150	9150	0
136	20240423	185500	114813680	9150	9150	9150	9150	0
137	20240423	185400	114813680	9150	9150	9150	9150	0
138	20240423	185300	114813680	9150	9150	9150	9150	0
139	20240423	185200	114813680	9150	9150	9150	9150	0
140	20240423	185100	114813680	9150	9150	9150	9150	0
141	20240423	185000	114813680	9150	9150	9150	9150	0
142	20240423	184900	114813680	9150	9150	9150	9150	0
143	20240423	184800	114813680	9150	9150	9150	9150	0
144	20240423	184700	114813680	9150	9150	9150	9150	0
145	20240423	184600	114813680	9150	9150	9150	9150	0
146	20240423	184500	114813680	9150	9150	9150	9150	0
147	20240423	184400	114813680	9150	9150	9150	9150	0
148	20240423	184300	114813680	9150	9150	9150	9150	0
149	20240423	184200	114813680	9150	9150	9150	9150	0
150	20240423	184100	114813680	9150	9150	9150	9150	0
151	20240423	184000	114813680	9150	9150	9150	9150	0
152	20240423	183900	114813680	9150	9150	9150	9150	690
153	20240423	183800	114813680	9150	9150	9150	9150	0
154	20240423	183700	114813680	9150	9150	9150	9150	0
155	20240423	183600	114813680	9150	9150	9150	9150	0
156	20240423	183500	114813680	9150	9150	9150	9150	0
157	20240423	183400	114813680	9150	9150	9150	9150	0
158	20240423	183300	114813680	9150	9150	9150	9150	0
159	20240423	183200	114813680	9150	9150	9150	9150	0
160	20240423	183100	114813680	9150	9150	9150	9150	0
161	20240423	183000	114813680	9150	9150	9150	9150	0
162	20240423	182900	114813680	9150	9150	9150	9150	0
163	20240423	182800	114813680	9150	9150	9150	9150	0
164	20240423	182700	114813680	9150	9150	9150	9150	0
165	20240423	182600	114813680	9150	9150	9150	9150	0
166	20240423	182500	114813680	9150	9150	9150	9150	0
167	20240423	182400	114813680	9150	9150	9150	9150	0
168	20240423	182300	114813680	9150	9150	9150	9150	0
169	20240423	182200	114813680	9150	9150	9150	9150	0
170	20240423	182100	114813680	9150	9150	9150	9150	0
171	20240423	182000	114813680	9150	9150	9150	9150	0
172	20240423	181900	114813680	9150	9150	9150	9150	0
173	20240423	181800	114813680	9150	9150	9150	9150	0
174	20240423	181700	114813680	9150	9150	9150	9150	0
175	20240423	181600	114813680	9150	9150	9150	9150	0
176	20240423	181500	114813680	9150	9150	9150	9150	0
177	20240423	181400	114813680	9150	9150	9150	9150	0
178	20240423	181300	114813680	9150	9150	9150	9150	0
179	20240423	181200	114813680	9150	9150	9150	9150	0
180	20240423	181100	114813680	9150	9150	9150	9150	0
181	20240423	181000	114813680	9150	9150	9150	9150	0
182	20240423	180900	114813680	9150	9150	9150	9150	690
183	20240423	180800	114813680	9150	9150	9150	9150	0
184	20240423	180700	114813680	9150	9150	9150	9150	0
185	20240423	180600	114813680	9150	9150	9150	9150	0
186	20240423	180500	114813680	9150	9150	9150	9150	0
187	20240423	180400	114813680	9150	9150	9150	9150	0
188	20240423	180300	114813680	9150	9150	9150	9150	0
189	20240423	180200	114813680	9150	9150	9150	9150	0
190	20240423	180100	114813680	9150	9150	9150	9150	0
191	20240423	180000	114813680	9150	9150	9150	9150	0
192	20240423	175900	114813680	9150	9150	9150	9150	0
193	20240423	175800	114813680	9150	9150	9150	9150	0
194	20240423	175700	114813680	9150	9150	9150	9150	0
195	20240423	175600	114813680	9150	9150	9150	9150	0
196	20240423	175500	114813680	9150	9150	9150	9150	0
197	20240423	175400	114813680	9150	9150	9150	9150	0
198	20240423	175300	114813680	9150	9150	9150	9150	0
199	20240423	175200	114813680	9150	9150	9150	9150	0
200	20240423	175100	114813680	9150	9150	9150	9150	0
201	20240423	175000	114813680	9150	9150	9150	9150	0
202	20240423	174900	114813680	9150	9150	9150	9150	0
203	20240423	174800	114813680	9150	9150	9150	9150	0
204	20240423	174700	114813680	9150	9150	9150	9150	0
205	20240423	174600	114813680	9150	9150	9150	9150	0
206	20240423	174500	114813680	9150	9150	9150	9150	0
207	20240423	174400	114813680	9150	9150	9150	9150	0
208	20240423	174300	114813680	9150	9150	9150	9150	0
209	20240423	174200	114813680	9150	9150	9150	9150	0
210	20240423	174100	114813680	9150	9150	9150	9150	0
211	20240423	174000	114813680	9150	9150	9150	9150	0
212	20240423	173900	114813680	9150	9150	9150	9150	690
213	20240423	173800	114813680	9150	9150	9150	9150	0
214	20240423	173700	114813680	9150	9150	9150	9150	0
215	20240423	173600	114813680	9150	9150	9150	9150	0
216	20240423	173500	114813680	9150	9150	9150	9150	0
217	20240423	173400	114813680	9150	9150	9150	9150	0
218	20240423	173300	114813680	9150	9150	9150	9150	0
219	20240423	173200	114813680	9150	9150	9150	9150	0
220	20240423	173100	114813680	9150	9150	9150	9150	0
221	20240423	173000	114813680	9150	9150	9150	9150	0
222	20240423	172900	114813680	9150	9150	9150	9150	0
223	20240423	172800	114813680	9150	9150	9150	9150	0
224	20240423	172700	114813680	9150	9150	9150	9150	0
225	20240423	172600	114813680	9150	9150	9150	9150	0
226	20240423	172500	114813680	9150	9150	9150	9150	0
227	20240423	172400	114813680	9150	9150	9150	9150	0
228	20240423	172300	114813680	9150	9150	9150	9150	0
229	20240423	172200	114813680	9150	9150	9150	9150	0
230	20240423	172100	114813680	9150	9150	9150	9150	0
231	20240423	172000	114813680	9150	9150	9150	9150	0
232	20240423	171900	114813680	9150	9150	9150	9150	0
233	20240423	171800	114813680	9150	9150	9150	9150	0
234	20240423	171700	114813680	9150	9150	9150	9150	0
235	20240423	171600	114813680	9150	9150	9150	9150	0
236	20240423	171500	114813680	9150	9150	9150	9150	0
237	20240423	171400	114813680	9150	9150	9150	9150	0
238	20240423	171300	114813680	9150	9150	9150	9150	0
239	20240423	171200	114813680	9150	9150	9150	9150	0
240	20240423	171100	114813680	9150	9150	9150	9150	0
241	20240423	171000	114813680	9150	9150	9150	9150	0
242	20240423	170900	114813680	9150	9150	9150	9150	690
243	20240423	170800	114813680	9150	9150	9150	9150	0
244	20240423	170700	114813680	9150	9150	9150	9150	0
245	20240423	170600	114813680	9150	9150	9150	9150	0
246	20240423	170500	114813680	9150	9150	9150	9150	0
247	20240423	170400	114813680	9150	9150	9150	9150	0
248	20240423	170300	114813680	9150	9150	9150	9150	0
249	20240423	170200	114813680	9150	9150	9150	9150	0
250	20240423	170100	114813680	9150	9150	9150	9150	0
251	20240423	170000	114813680	9150	9150	9150	9150	0
252	20240423	165900	114813680	9150	9150	9150	9150	0
253	20240423	165800	114813680	9150	9150	9150	9150	0
254	20240423	165700	114813680	9150	9150	9150	9150	0
255	20240423	165600	114813680	9150	9150	9150	9150	0
256	20240423	165500	114813680	9150	9150	9150	9150	0
257	20240423	165400	114813680	9150	9150	9150	9150	0
258	20240423	165300	114813680	9150	9150	9150	9150	0
259	20240423	165200	114813680	9150	9150	9150	9150	0
260	20240423	165100	114813680	9150	9150	9150	9150	0
261	20240423	165000	114813680	9150	9150	9150	9150	0
262	20240423	164900	114813680	9150	9150	9150	9150	0
263	20240423	164800	114813680	9150	9150	9150	9150	0
264	20240423	164700	114813680	9150	9150	9150	9150	0
265	20240423	164600	114813680	9150	9150	9150	9150	0
266	20240423	164500	114813680	9150	9150	9150	9150	0
267	20240423	164400	114813680	9150	9150	9150	9150	0
268	20240423	164300	114813680	9150	9150	9150	9150	0
269	20240423	164200	114813680	9150	9150	9150	9150	0
270	20240423	164100	114813680	9150	9150	9150	9150	0
271	20240423	164000	114813680	9150	9150	9150	9150	0
272	20240423	163900	114813680	9150	9150	9150	9150	690
273	20240423	163800	114813680	9150	9150	9150	9150	0
274	20240423	163700	114813680	9150	9150	9150	9150	0
275	20240423	163600	114813680	9150	9150	9150	9150	0
276	20240423	163500	114813680	9150	9150	9150	9150	0
277	20240423	163400	114813680	9150	9150	9150	9150	0
278	20240423	163300	114813680	9150	9150	9150	9150	0
279	20240423	163200	114813680	9150	9150	9150	9150	0
280	20240423	163100	114813680	9150	9150	9150	9150	0
281	20240423	163000	114813680	9150	9150	9150	9150	0
282	20240423	162900	114813680	9150	9150	9150	9150	0
283	20240423	162800	114813680	9150	9150	9150	9150	0
284	20240423	162700	114813680	9150	9150	9150	9150	0
285	20240423	162600	114813680	9150	9150	9150	9150	0
286	20240423	162500	114813680	9150	9150	9150	9150	0
287	20240423	162400	114813680	9150	9150	9150	9150	0
288	20240423	162300	114813680	9150	9150	9150	9150	0
289	20240423	162200	114813680	9150	9150	9150	9150	0
290	20240423	162100	114813680	9150	9150	9150	9150	0
291	20240423	162000	114813680	9150	9150	9150	9150	0
292	20240423	161900	114813680	9150	9150	9150	9150	0
293	20240423	161800	114813680	9150	9150	9150	9150	0
294	20240423	161700	114813680	9150	9150	9150	9150	0
295	20240423	161600	114813680	9150	9150	9150	9150	0
296	20240423	161500	114813680	9150	9150	9150	9150	0
297	20240423	161400	114813680	9150	9150	9150	9150	0
298	20240423	161300	114813680	9150	9150	9150	9150	0
299	20240423	161200	114813680	9150	9150	9150	9150	0
300	20240423	161100	114813680	9150	9150	9150	9150	0
301	20240423	161000	114813680	9150	9150	9150	9150	0
302	20240423	160900	114813680	9150	9150	9150	9150	690
303	20240423	160800	114813680	9150	9150	9150	9150	0
304	20240423	160700	114813680	9150	9150	9150	9150	0
305	20240423	160600	114813680	9150	9150	9150	9150	0
306	20240423	160500	114813680	9150	9150	9150	9150	0
307	20240423	160400	114813680	9150	9150	9150	9150	0
308	20240423	160300	114813680	9150	9150	9150	9150	0
309	20240423	160200	114813680	9150	9150	9150	9150	0
310	20240423	160100	114813680	9150	9150	9150	9150	0
311	20240423	160000	114813680	9150	9150	9150	9150	0
312	20240423	155900	114813680	9150	9150	9150	9150	0
313	20240423	155800	114813680	9150	9150	9150	9150	0
314	20240423	155700	114813680	9150	9150	9150	9150	0
315	20240423	155600	114813680	9150	9150	9150	9150	0
316	20240423	155500	114813680	9150	9150	9150	9150	0
317	20240423	155400	114813680	9150	9150	9150	9150	0
318	20240423	155300	114813680	9150	9150	9150	9150	0
319	20240423	155200	114813680	9150	9150	9150	9150	0
320	20240423	155100	114813680	9150	9150	9150	9150	0
321	20240423	155000	114813680	9150	9150	9150	9150	0
322	20240423	154900	114813680	9150	9150	9150	9150	0
323	20240423	154800	114813680	9150	9150	9150	9150	0
324	20240423	154700	114813680	9150	9150	9150	9150	0
325	20240423	154600	114813680	9150	9150	9150	9150	0
326	20240423	154500	114813680	9150	9150	9150	9150	0
327	20240423	154400	114813680	9150	9150	9150	9150	0
328	20240423	154300	114813680	9150	9150	9150	9150	0
329	20240423	154200	114813680	9150	9150	9150	9150	0
330	20240423	154100	114813680	9150	9150	9150	9150	0
331	20240423	154000	114813680	9150	9150	9150	9150	0
332	20240423	153900	114813680	9150	9150	9150	9150	690
333	20240423	153800	114813680	9150	9150	9150	9150	0
334	20240423	153700	114813680	9150	9150	9150	9150	0
335	20240423	153600	114813680	9150	9150	9150	9150	0
336	20240423	153500	114813680	9150	9150	9150	9150	0
337	20240423	153400	114813680	9150	9150	9150	9150	0
338	20240423	153300	114813680	9150	9150	9150	9150	0
339	20240423	153200	114813680	9150	9150	9150	9150	0
340	20240423	153100	114813680	9150	9150	9150	9150	0
341	20240423	153000	114813680	9150	9150	9150	9150	690
342	20240423	152900	108500180	9150	9150	9150	9150	0
343	20240423	152800	108500180	9150	9150	9150	9150	0
344	20240423	152700	108500180	9150	9150	9150	9150	0
345	20240423	152600	108500180	9150	9150	9150	9150	0
346	20240423	152500	108500180	9150	9150	9150	9150	0
347	20240423	152400	108500180	9150	9150	9150	9150	0
348	20240423	152300	108500180	9150	9150	9150	9150	0
349	20240423	152200	108500180	9150	9150	9150	9150	0
350	20240423	152100	108500180	9150	9150	9150	9150	0
351	20240423	152000	108500180	9150	9150	9150	9150	0
352	20240423	151900	108500180	9150	9140	9150	9080	172
353	20240423	151800	106928640	9080	9080	9080	9080	0
354	20240423	151700	106928640	9080	9080	9080	9080	0
355	20240423	151600	106928640	9080	9080	9080	9080	50
356	20240423	151500	106474640	9080	9080	9140	9080	101
357	20240423	151400	105557500	9140	9140	9140	9140	0
358	20240423	151300	105557500	9140	9120	9140	9120	3
359	20240423	151200	105530120	9140	9140	9140	9140	1
360	20240423	151100	105520980	9120	9120	9120	9120	0
361	20240423	151000	105520980	9120	9120	9120	9120	0
362	20240423	150900	105520980	9120	9120	9120	9120	3
363	20240423	150800	105493620	9110	9110	9110	9110	92
364	20240423	150700	104655500	9110	9110	9110	9110	50
365	20240423	150600	104200000	9110	9110	9110	9110	0
366	20240423	150500	104200000	9110	9110	9110	9110	0
367	20240423	150400	104200000	9110	9110	9110	9110	0
368	20240423	150300	104200000	9110	9110	9110	9110	1
369	20240423	150200	104190890	9090	9090	9090	9090	0
370	20240423	150100	104190890	9090	9090	9090	9090	181
371	20240423	150000	102545600	9090	9090	9090	9090	10
372	20240423	145900	102454700	9040	9090	9090	9040	219
373	20240423	145800	100473020	9090	9080	9090	9030	507
374	20240423	145700	95886120	9120	9120	9120	9120	0
375	20240423	145600	95886120	9120	9120	9120	9120	0
376	20240423	145500	95886120	9120	9120	9120	9120	1
377	20240423	145400	95877000	9120	9120	9120	9120	0
378	20240423	145300	95877000	9120	9120	9120	9120	0
379	20240423	145200	95877000	9120	9120	9120	9120	2
380	20240423	145100	95858760	9080	9080	9080	9080	38
381	20240423	145000	95513720	9080	9080	9080	9080	0
382	20240423	144900	95513720	9080	9080	9080	9080	2
383	20240423	144800	95495560	9070	9070	9070	9070	0
384	20240423	144700	95495560	9070	9070	9070	9070	0
385	20240423	144600	95495560	9070	9070	9070	9070	0
386	20240423	144500	95495560	9070	9070	9070	9070	0
387	20240423	144400	95495560	9070	9070	9070	9070	0
388	20240423	144300	95495560	9070	9060	9070	9060	85
389	20240423	144200	94725010	9040	9040	9040	9040	0
390	20240423	144100	94725010	9040	9040	9040	9040	0
391	20240423	144000	94725010	9040	9040	9040	9040	0
392	20240423	143900	94725010	9040	9040	9040	9040	0
393	20240423	143800	94725010	9040	9040	9040	9040	0
394	20240423	143700	94725010	9040	9040	9040	9040	0
395	20240423	143600	94725010	9040	9040	9040	9040	0
396	20240423	143500	94725010	9040	9040	9040	9040	0
397	20240423	143400	94725010	9040	9040	9040	9040	0
398	20240423	143300	94725010	9040	9040	9040	9040	0
399	20240423	143200	94725010	9040	9040	9040	9040	0
400	20240423	143100	94725010	9040	9040	9040	9040	0
401	20240423	143000	94725010	9040	9040	9040	9040	0
402	20240423	142900	94725010	9040	9040	9040	9040	0
403	20240423	142800	94725010	9040	9040	9040	9040	1
404	20240423	142700	94715970	9040	9040	9040	9040	41
405	20240423	142600	94345330	9030	9050	9050	9030	224
406	20240423	142500	92319790	9060	9060	9060	9060	0
407	20240423	142400	92319790	9060	9060	9060	9060	0
408	20240423	142300	92319790	9060	9060	9060	9060	0
409	20240423	142200	92319790	9060	9060	9060	9060	0
410	20240423	142100	92319790	9060	9060	9060	9060	0
411	20240423	142000	92319790	9060	9060	9060	9060	0
412	20240423	141900	92319790	9060	9060	9060	9060	0
413	20240423	141800	92319790	9060	9060	9060	9060	350
414	20240423	141700	89148790	9060	9100	9100	9060	19
415	20240423	141600	88976470	9100	9100	9100	9100	0
416	20240423	141500	88976470	9100	9100	9100	9100	4
417	20240423	141400	88940070	9070	9070	9070	9070	0
418	20240423	141300	88940070	9070	9070	9070	9070	0
419	20240423	141200	88940070	9070	9070	9070	9070	0
420	20240423	141100	88940070	9070	9070	9070	9070	0
421	20240423	141000	88940070	9070	9070	9070	9070	0
422	20240423	140900	88940070	9070	9070	9070	9070	0
423	20240423	140800	88940070	9070	9070	9070	9070	0
424	20240423	140700	88940070	9070	9070	9070	9070	0
425	20240423	140600	88940070	9070	9070	9070	9070	0
426	20240423	140500	88940070	9070	9070	9070	9070	0
427	20240423	140400	88940070	9070	9070	9070	9070	33
428	20240423	140300	88640760	9080	9080	9080	9080	0
429	20240423	140200	88640760	9080	9080	9080	9080	0
430	20240423	140100	88640760	9080	9080	9080	9080	0
431	20240423	140000	88640760	9080	9090	9090	9070	216
432	20240423	135900	86680330	9140	9140	9140	9140	1
433	20240423	135800	86671190	9140	9140	9140	9140	0
434	20240423	135700	86671190	9140	9140	9140	9140	0
435	20240423	135600	86671190	9140	9140	9140	9140	0
436	20240423	135500	86671190	9140	9140	9140	9140	0
437	20240423	135400	86671190	9140	9140	9140	9140	0
438	20240423	135300	86671190	9140	9140	9140	9140	0
439	20240423	135200	86671190	9140	9140	9140	9140	2
440	20240423	135100	86652910	9150	9150	9150	9150	0
441	20240423	135000	86652910	9150	9150	9150	9150	0
442	20240423	134900	86652910	9150	9150	9150	9150	0
443	20240423	134800	86652910	9150	9150	9150	9150	0
444	20240423	134700	86652910	9150	9150	9150	9150	0
445	20240423	134600	86652910	9150	9150	9150	9150	0
446	20240423	134500	86652910	9150	9150	9150	9150	0
447	20240423	134400	86652910	9150	9150	9150	9150	0
448	20240423	134300	86652910	9150	9150	9150	9150	0
449	20240423	134200	86652910	9150	9150	9150	9150	2
450	20240423	134100	86634610	9080	9080	9080	9080	0
451	20240423	134000	86634610	9080	9080	9080	9080	0
452	20240423	133900	86634610	9080	9080	9080	9080	0
453	20240423	133800	86634610	9080	9080	9080	9080	0
454	20240423	133700	86634610	9080	9080	9080	9080	0
455	20240423	133600	86634610	9080	9080	9080	9080	0
456	20240423	133500	86634610	9080	9080	9080	9080	0
457	20240423	133400	86634610	9080	9080	9080	9080	0
458	20240423	133300	86634610	9080	9080	9080	9080	0
459	20240423	133200	86634610	9080	9100	9100	9080	43
460	20240423	133100	86243950	9140	9140	9140	9140	0
461	20240423	133000	86243950	9140	9140	9140	9140	0
462	20240423	132900	86243950	9140	9140	9140	9140	0
463	20240423	132800	86243950	9140	9140	9140	9140	0
464	20240423	132700	86243950	9140	9140	9140	9140	0
465	20240423	132600	86243950	9140	9140	9140	9140	0
466	20240423	132500	86243950	9140	9140	9140	9140	0
467	20240423	132400	86243950	9140	9140	9140	9140	6
468	20240423	132300	86189110	9140	9140	9140	9140	48
469	20240423	132200	85750390	9150	9150	9150	9150	0
470	20240423	132100	85750390	9150	9150	9150	9150	0
471	20240423	132000	85750390	9150	9150	9150	9150	0
472	20240423	131900	85750390	9150	9150	9150	9150	0
473	20240423	131800	85750390	9150	9150	9150	9150	0
474	20240423	131700	85750390	9150	9150	9150	9150	0
475	20240423	131600	85750390	9150	9150	9150	9150	0
476	20240423	131500	85750390	9150	9150	9150	9150	0
477	20240423	131400	85750390	9150	9150	9150	9150	0
478	20240423	131300	85750390	9150	9150	9150	9150	0
479	20240423	131200	85750390	9150	9150	9150	9150	0
480	20240423	131100	85750390	9150	9150	9150	9150	0
481	20240423	131000	85750390	9150	9150	9150	9150	0
482	20240423	130900	85750390	9150	9150	9150	9150	0
483	20240423	130800	85750390	9150	9150	9150	9150	128
484	20240423	130700	84579190	9150	9150	9150	9150	0
485	20240423	130600	84579190	9150	9150	9150	9150	0
486	20240423	130500	84579190	9150	9150	9150	9150	0
487	20240423	130400	84579190	9150	9150	9150	9150	0
488	20240423	130300	84579190	9150	9150	9150	9150	0
489	20240423	130200	84579190	9150	9150	9150	9150	10
490	20240423	130100	84487690	9150	9150	9150	9150	0
491	20240423	130000	84487690	9150	9150	9150	9150	0
492	20240423	125900	84487690	9150	9150	9150	9150	0
493	20240423	125800	84487690	9150	9150	9150	9150	1
494	20240423	125700	84478540	9070	9070	9070	9070	0
495	20240423	125600	84478540	9070	9070	9070	9070	0
496	20240423	125500	84478540	9070	9070	9070	9070	0
497	20240423	125400	84478540	9070	9070	9070	9070	0
498	20240423	125300	84478540	9070	9070	9070	9070	0
499	20240423	125200	84478540	9070	9080	9080	9070	213
500	20240423	125100	82546500	9160	9160	9160	9160	0
501	20240423	125000	82546500	9160	9160	9160	9160	12
502	20240423	124900	82436580	9080	9080	9080	9080	0
503	20240423	124800	82436580	9080	9080	9080	9080	0
504	20240423	124700	82436580	9080	9080	9080	9080	0
505	20240423	124600	82436580	9080	9080	9080	9080	0
506	20240423	124500	82436580	9080	9140	9140	9080	110
507	20240423	124400	81436820	9180	9180	9180	9180	0
508	20240423	124300	81436820	9180	9180	9180	9180	0
509	20240423	124200	81436820	9180	9180	9180	9180	0
510	20240423	124100	81436820	9180	9180	9180	9180	0
511	20240423	124000	81436820	9180	9180	9190	9180	44
512	20240423	123900	81032820	9140	9100	9140	9100	134
513	20240423	123800	79810630	9100	9100	9100	9100	0
514	20240423	123700	79810630	9100	9100	9100	9100	50
515	20240423	123600	79355630	9080	9080	9080	9080	0
516	20240423	123500	79355630	9080	9080	9080	9080	0
517	20240423	123400	79355630	9080	9080	9080	9080	1
518	20240423	123300	79346550	9080	9080	9080	9080	0
519	20240423	123200	79346550	9080	9080	9080	9080	0
520	20240423	123100	79346550	9080	9080	9080	9080	0
521	20240423	123000	79346550	9080	9080	9080	9080	0
522	20240423	122900	79346550	9080	9080	9080	9080	0
523	20240423	122800	79346550	9080	9080	9080	9080	0
524	20240423	122700	79346550	9080	9080	9080	9080	0
525	20240423	122600	79346550	9080	9080	9080	9080	0
526	20240423	122500	79346550	9080	9080	9080	9080	1
527	20240423	122400	79337470	9080	9080	9080	9080	0
528	20240423	122300	79337470	9080	9080	9080	9080	0
529	20240423	122200	79337470	9080	9080	9080	9080	0
530	20240423	122100	79337470	9080	9080	9080	9080	0
531	20240423	122000	79337470	9080	9080	9080	9080	70
532	20240423	121900	78701870	9080	9080	9080	9080	0
533	20240423	121800	78701870	9080	9080	9080	9080	0
534	20240423	121700	78701870	9080	9080	9080	9080	0
535	20240423	121600	78701870	9080	9080	9080	9080	0
536	20240423	121500	78701870	9080	9080	9080	9080	0
537	20240423	121400	78701870	9080	9080	9080	9080	0
538	20240423	121300	78701870	9080	9080	9080	9080	0
539	20240423	121200	78701870	9080	9080	9080	9080	0
540	20240423	121100	78701870	9080	9080	9080	9080	0
541	20240423	121000	78701870	9080	9080	9080	9080	0
542	20240423	120900	78701870	9080	9080	9080	9080	0
543	20240423	120800	78701870	9080	9080	9080	9080	0
544	20240423	120700	78701870	9080	9080	9080	9080	0
545	20240423	120600	78701870	9080	9080	9080	9080	0
546	20240423	120500	78701870	9080	9080	9080	9080	0
547	20240423	120400	78701870	9080	9080	9080	9080	0
548	20240423	120300	78701870	9080	9080	9080	9080	0
549	20240423	120200	78701870	9080	9080	9080	9080	0
550	20240423	120100	78701870	9080	9080	9080	9080	0
551	20240423	120000	78701870	9080	9080	9080	9080	0
552	20240423	115900	78701870	9080	9080	9080	9080	0
553	20240423	115800	78701870	9080	9080	9080	9080	0
554	20240423	115700	78701870	9080	9080	9080	9080	0
555	20240423	115600	78701870	9080	9080	9080	9080	0
556	20240423	115500	78701870	9080	9070	9080	9070	318
557	20240423	115400	75814500	9070	9070	9070	9070	0
558	20240423	115300	75814500	9070	9070	9070	9070	0
559	20240423	115200	75814500	9070	9070	9070	9070	0
560	20240423	115100	75814500	9070	9070	9070	9070	0
561	20240423	115000	75814500	9070	9070	9070	9070	0
562	20240423	114900	75814500	9070	9070	9070	9070	5
563	20240423	114800	75769150	9070	9070	9070	9070	0
564	20240423	114700	75769150	9070	9070	9070	9070	0
565	20240423	114600	75769150	9070	9070	9070	9070	0
566	20240423	114500	75769150	9070	9070	9070	9070	0
567	20240423	114400	75769150	9070	9070	9070	9070	0
568	20240423	114300	75769150	9070	9070	9070	9070	0
569	20240423	114200	75769150	9070	9070	9070	9070	1
570	20240423	114100	75760080	9070	9070	9070	9070	0
571	20240423	114000	75760080	9070	9070	9070	9070	0
572	20240423	113900	75760080	9070	9070	9070	9070	37
573	20240423	113800	75424490	9050	9050	9050	9050	0
574	20240423	113700	75424490	9050	9050	9050	9050	0
575	20240423	113600	75424490	9050	9050	9050	9050	0
576	20240423	113500	75424490	9050	9050	9050	9050	0
577	20240423	113400	75424490	9050	9050	9050	9050	4
578	20240423	113300	75388290	9060	9060	9060	9060	0
579	20240423	113200	75388290	9060	9060	9060	9060	0
580	20240423	113100	75388290	9060	9060	9060	9060	0
581	20240423	113000	75388290	9060	9060	9060	9060	0
582	20240423	112900	75388290	9060	9060	9060	9060	0
583	20240423	112800	75388290	9060	9060	9060	9060	0
584	20240423	112700	75388290	9060	9060	9060	9060	43
585	20240423	112600	74998710	9050	9050	9050	9050	0
586	20240423	112500	74998710	9050	9050	9050	9050	0
587	20240423	112400	74998710	9050	9050	9050	9050	0
588	20240423	112300	74998710	9050	9050	9050	9050	0
589	20240423	112200	74998710	9050	9050	9050	9050	0
590	20240423	112100	74998710	9050	9050	9050	9050	2
591	20240423	112000	74980610	9020	9020	9020	9020	0
592	20240423	111900	74980610	9020	9020	9020	9020	0
593	20240423	111800	74980610	9020	9020	9020	9020	0
594	20240423	111700	74980610	9020	9020	9020	9020	20
595	20240423	111600	74800210	9050	9050	9050	9050	0
596	20240423	111500	74800210	9050	9050	9050	9050	0
597	20240423	111400	74800210	9050	9050	9050	9050	0
598	20240423	111300	74800210	9050	9050	9050	9050	0
599	20240423	111200	74800210	9050	9050	9050	9050	0
600	20240423	111100	74800210	9050	9050	9050	9050	0
601	20240423	111000	74800210	9050	9050	9050	9050	0
602	20240423	110900	74800210	9050	9050	9050	9050	0
603	20240423	110800	74800210	9050	9050	9050	9050	0
604	20240423	110700	74800210	9050	9050	9050	9050	0
605	20240423	110600	74800210	9050	9050	9050	9050	1
606	20240423	110500	74791160	9050	9050	9050	9050	10
607	20240423	110400	74700660	9010	9020	9020	9010	10
608	20240423	110300	74610550	9010	9010	9010	9010	0
609	20240423	110200	74610550	9010	9010	9010	9010	0
610	20240423	110100	74610550	9010	9010	9010	9010	0
611	20240423	110000	74610550	9010	9010	9010	9010	0
612	20240423	105900	74610550	9010	9010	9010	9010	0
613	20240423	105800	74610550	9010	9040	9040	9010	173
614	20240423	105700	73051090	9010	9010	9010	9010	0
615	20240423	105600	73051090	9010	9010	9010	9010	0
616	20240423	105500	73051090	9010	9010	9010	9010	0
617	20240423	105400	73051090	9010	9010	9010	9010	0
618	20240423	105300	73051090	9010	9060	9060	9010	477
619	20240423	105200	68747250	9070	9070	9070	9070	0
620	20240423	105100	68747250	9070	9070	9070	9070	0
621	20240423	105000	68747250	9070	9070	9070	9070	0
622	20240423	104900	68747250	9070	9080	9080	9070	10
623	20240423	104800	68656510	9090	9090	9090	9090	22
624	20240423	104700	68456530	9090	9090	9090	9090	2
625	20240423	104600	68438350	9100	9100	9100	9100	2
626	20240423	104500	68420150	9100	9100	9100	9100	12
627	20240423	104400	68310950	9100	9100	9100	9100	0
628	20240423	104300	68310950	9100	9100	9100	9100	0
629	20240423	104200	68310950	9100	9100	9100	9100	0
630	20240423	104100	68310950	9100	9100	9100	9100	0
631	20240423	104000	68310950	9100	9100	9100	9100	0
632	20240423	103900	68310950	9100	9100	9100	9100	302
633	20240423	103800	65562750	9100	9100	9100	9100	0
634	20240423	103700	65562750	9100	9100	9100	9100	0
635	20240423	103600	65562750	9100	9100	9100	9100	0
636	20240423	103500	65562750	9100	9100	9100	9100	0
637	20240423	103400	65562750	9100	9100	9100	9100	0
638	20240423	103300	65562750	9100	9100	9100	9100	0
639	20240423	103200	65562750	9100	9100	9100	9100	0
640	20240423	103100	65562750	9100	9100	9100	9100	0
641	20240423	103000	65562750	9100	9100	9100	9100	0
642	20240423	102900	65562750	9100	9100	9100	9100	0
643	20240423	102800	65562750	9100	9100	9100	9100	13
644	20240423	102700	65444450	9100	9100	9100	9100	220
645	20240423	102600	63442450	9110	9110	9110	9110	0
646	20240423	102500	63442450	9110	9110	9110	9110	10
647	20240423	102400	63351350	9110	9110	9110	9110	0
648	20240423	102300	63351350	9110	9110	9110	9110	1
649	20240423	102200	63342240	9110	9110	9110	9110	0
650	20240423	102100	63342240	9110	9110	9110	9110	10
651	20240423	102000	63251140	9110	9110	9110	9110	0
652	20240423	101900	63251140	9110	9110	9110	9110	0
653	20240423	101800	63251140	9110	9110	9110	9110	0
654	20240423	101700	63251140	9110	9110	9110	9110	0
655	20240423	101600	63251140	9110	9110	9110	9110	0
656	20240423	101500	63251140	9110	9110	9110	9110	0
657	20240423	101400	63251140	9110	9110	9110	9110	0
658	20240423	101300	63251140	9110	9110	9110	9110	0
659	20240423	101200	63251140	9110	9110	9110	9110	0
660	20240423	101100	63251140	9110	9110	9110	9110	0
661	20240423	101000	63251140	9110	9090	9110	9090	124
662	20240423	100900	62123960	9050	9050	9050	9050	0
663	20240423	100800	62123960	9050	9050	9050	9050	500
664	20240423	100700	57598960	9030	9030	9030	9030	736
665	20240423	100600	50952880	9030	9030	9030	9030	930
666	20240423	100500	42554980	9030	9030	9030	9030	0
667	20240423	100400	42554980	9030	9030	9030	9030	0
668	20240423	100300	42554980	9030	9030	9030	9030	107
669	20240423	100200	41588770	9060	9060	9060	9060	0
670	20240423	100100	41588770	9060	9060	9060	9060	0
671	20240423	100000	41588770	9060	9040	9110	9010	474
672	20240423	095900	37301250	9040	9080	9080	9040	100
673	20240423	095800	36396300	9070	9070	9070	9070	34
674	20240423	095700	36087920	9080	9100	9100	9070	12
675	20240423	095600	35978960	9040	9040	9040	9040	0
676	20240423	095500	35978960	9040	9040	9040	9040	0
677	20240423	095400	35978960	9040	9090	9090	9040	437
678	20240423	095300	32021600	9100	9110	9110	9100	67
679	20240423	095200	31411890	9110	9110	9110	9110	0
680	20240423	095100	31411890	9110	9110	9110	9110	2
681	20240423	095000	31393670	9110	9110	9110	9110	23
682	20240423	094900	31184140	9080	9080	9080	9080	0
683	20240423	094800	31184140	9080	9080	9080	9080	0
684	20240423	094700	31184140	9080	9110	9110	9080	59
685	20240423	094600	30648200	9130	9130	9130	9130	2
686	20240423	094500	30629940	9090	9090	9090	9090	0
687	20240423	094400	30629940	9090	9100	9130	9090	437
688	20240423	094300	26657310	9080	9100	9100	9080	204
689	20240423	094200	24802210	9090	9150	9150	9080	169
690	20240423	094100	23265130	9150	9150	9150	9150	0
691	20240423	094000	23265130	9150	9150	9150	9150	3
692	20240423	093900	23237680	9150	9150	9150	9150	2
693	20240423	093800	23219380	9150	9150	9150	9150	7
694	20240423	093700	23155330	9160	9160	9160	9160	0
695	20240423	093600	23155330	9160	9160	9160	9160	0
696	20240423	093500	23155330	9160	9160	9160	9160	0
697	20240423	093400	23155330	9160	9160	9160	9160	1
698	20240423	093300	23146170	9140	9140	9140	9140	1
699	20240423	093200	23137030	9080	9150	9150	9080	1015
700	20240423	093100	13896740	9150	9170	9170	9150	106
701	20240423	093000	12926810	9180	9180	9180	9120	360
702	20240423	092900	9635590	9220	9220	9220	9220	0
703	20240423	092800	9635590	9220	9220	9220	9220	0
704	20240423	092700	9635590	9220	9220	9220	9220	0
705	20240423	092600	9635590	9220	9220	9220	9220	0
706	20240423	092500	9635590	9220	9220	9220	9220	0
707	20240423	092400	9635590	9220	9220	9220	9220	0
708	20240423	092300	9635590	9220	9220	9220	9220	1
709	20240423	092200	9626370	9180	9180	9180	9180	0
710	20240423	092100	9626370	9180	9180	9180	9180	0
711	20240423	092000	9626370	9180	9210	9210	9180	64
712	20240423	091900	9037780	9210	9210	9210	9210	40
713	20240423	091800	8669380	9220	9220	9220	9220	12
714	20240423	091700	8558740	9220	9220	9220	9220	10
715	20240423	091600	8466540	9240	9240	9240	9240	10
716	20240423	091500	8374140	9210	9210	9210	9210	0
717	20240423	091400	8374140	9210	9240	9250	9210	66
718	20240423	091300	7764350	9260	9260	9260	9260	0
719	20240423	091200	7764350	9260	9260	9260	9260	10
720	20240423	091100	7671750	9260	9260	9260	9260	1
721	20240423	091000	7662490	9190	9190	9190	9190	1
722	20240423	090900	7653300	9260	9260	9260	9260	313
723	20240423	090800	4754920	9140	9140	9140	9140	0
724	20240423	090700	4754920	9140	9140	9140	9140	0
725	20240423	090600	4754920	9140	9180	9180	9140	19
726	20240423	090500	4581100	9260	9260	9260	9260	5
727	20240423	090400	4534800	9260	9260	9260	9260	0
728	20240423	090300	4534800	9260	9260	9260	9260	0
729	20240423	090200	4534800	9260	9260	9260	9260	12
730	20240423	090100	4423680	9260	9260	9260	9260	14
731	20240423	090000	4294040	9260	9100	9260	9100	471