KissMeData/338100/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	211600	63236030	4255	4255	4255	4255	64
3	20240423	211500	63236030	4255	4255	4255	4255	0
4	20240423	211400	63236030	4255	4255	4255	4255	0
5	20240423	211300	63236030	4255	4255	4255	4255	0
6	20240423	211200	63236030	4255	4255	4255	4255	0
7	20240423	211100	63236030	4255	4255	4255	4255	0
8	20240423	211000	63236030	4255	4255	4255	4255	0
9	20240423	210900	63236030	4255	4255	4255	4255	0
10	20240423	210800	63236030	4255	4255	4255	4255	0
11	20240423	210700	63236030	4255	4255	4255	4255	0
12	20240423	210600	63236030	4255	4255	4255	4255	0
13	20240423	210500	63236030	4255	4255	4255	4255	0
14	20240423	210400	63236030	4255	4255	4255	4255	0
15	20240423	210300	63236030	4255	4255	4255	4255	0
16	20240423	210200	63236030	4255	4255	4255	4255	0
17	20240423	210100	63236030	4255	4255	4255	4255	0
18	20240423	210000	63236030	4255	4255	4255	4255	0
19	20240423	205900	63236030	4255	4255	4255	4255	0
20	20240423	205800	63236030	4255	4255	4255	4255	0
21	20240423	205700	63236030	4255	4255	4255	4255	0
22	20240423	205600	63236030	4255	4255	4255	4255	0
23	20240423	205500	63236030	4255	4255	4255	4255	0
24	20240423	205400	63236030	4255	4255	4255	4255	0
25	20240423	205300	63236030	4255	4255	4255	4255	0
26	20240423	205200	63236030	4255	4255	4255	4255	0
27	20240423	205100	63236030	4255	4255	4255	4255	0
28	20240423	205000	63236030	4255	4255	4255	4255	0
29	20240423	204900	63236030	4255	4255	4255	4255	0
30	20240423	204800	63236030	4255	4255	4255	4255	0
31	20240423	204700	63236030	4255	4255	4255	4255	0
32	20240423	204600	63236030	4255	4255	4255	4255	64
33	20240423	204500	63236030	4255	4255	4255	4255	0
34	20240423	204400	63236030	4255	4255	4255	4255	0
35	20240423	204300	63236030	4255	4255	4255	4255	0
36	20240423	204200	63236030	4255	4255	4255	4255	0
37	20240423	204100	63236030	4255	4255	4255	4255	0
38	20240423	204000	63236030	4255	4255	4255	4255	0
39	20240423	203900	63236030	4255	4255	4255	4255	0
40	20240423	203800	63236030	4255	4255	4255	4255	0
41	20240423	203700	63236030	4255	4255	4255	4255	0
42	20240423	203600	63236030	4255	4255	4255	4255	0
43	20240423	203500	63236030	4255	4255	4255	4255	0
44	20240423	203400	63236030	4255	4255	4255	4255	0
45	20240423	203300	63236030	4255	4255	4255	4255	0
46	20240423	203200	63236030	4255	4255	4255	4255	0
47	20240423	203100	63236030	4255	4255	4255	4255	0
48	20240423	203000	63236030	4255	4255	4255	4255	0
49	20240423	202900	63236030	4255	4255	4255	4255	0
50	20240423	202800	63236030	4255	4255	4255	4255	0
51	20240423	202700	63236030	4255	4255	4255	4255	0
52	20240423	202600	63236030	4255	4255	4255	4255	0
53	20240423	202500	63236030	4255	4255	4255	4255	0
54	20240423	202400	63236030	4255	4255	4255	4255	0
55	20240423	202300	63236030	4255	4255	4255	4255	0
56	20240423	202200	63236030	4255	4255	4255	4255	0
57	20240423	202100	63236030	4255	4255	4255	4255	0
58	20240423	202000	63236030	4255	4255	4255	4255	0
59	20240423	201900	63236030	4255	4255	4255	4255	0
60	20240423	201800	63236030	4255	4255	4255	4255	0
61	20240423	201700	63236030	4255	4255	4255	4255	0
62	20240423	201600	63236030	4255	4255	4255	4255	64
63	20240423	201500	63236030	4255	4255	4255	4255	0
64	20240423	201400	63236030	4255	4255	4255	4255	0
65	20240423	201300	63236030	4255	4255	4255	4255	0
66	20240423	201200	63236030	4255	4255	4255	4255	0
67	20240423	201100	63236030	4255	4255	4255	4255	0
68	20240423	201000	63236030	4255	4255	4255	4255	0
69	20240423	200900	63236030	4255	4255	4255	4255	0
70	20240423	200800	63236030	4255	4255	4255	4255	0
71	20240423	200700	63236030	4255	4255	4255	4255	0
72	20240423	200600	63236030	4255	4255	4255	4255	0
73	20240423	200500	63236030	4255	4255	4255	4255	0
74	20240423	200400	63236030	4255	4255	4255	4255	0
75	20240423	200300	63236030	4255	4255	4255	4255	0
76	20240423	200200	63236030	4255	4255	4255	4255	0
77	20240423	200100	63236030	4255	4255	4255	4255	0
78	20240423	200000	63236030	4255	4255	4255	4255	0
79	20240423	195900	63236030	4255	4255	4255	4255	0
80	20240423	195800	63236030	4255	4255	4255	4255	0
81	20240423	195700	63236030	4255	4255	4255	4255	0
82	20240423	195600	63236030	4255	4255	4255	4255	0
83	20240423	195500	63236030	4255	4255	4255	4255	0
84	20240423	195400	63236030	4255	4255	4255	4255	0
85	20240423	195300	63236030	4255	4255	4255	4255	0
86	20240423	195200	63236030	4255	4255	4255	4255	0
87	20240423	195100	63236030	4255	4255	4255	4255	0
88	20240423	195000	63236030	4255	4255	4255	4255	0
89	20240423	194900	63236030	4255	4255	4255	4255	0
90	20240423	194800	63236030	4255	4255	4255	4255	0
91	20240423	194700	63236030	4255	4255	4255	4255	0
92	20240423	194600	63236030	4255	4255	4255	4255	64
93	20240423	194500	63236030	4255	4255	4255	4255	0
94	20240423	194400	63236030	4255	4255	4255	4255	0
95	20240423	194300	63236030	4255	4255	4255	4255	0
96	20240423	194200	63236030	4255	4255	4255	4255	0
97	20240423	194100	63236030	4255	4255	4255	4255	0
98	20240423	194000	63236030	4255	4255	4255	4255	0
99	20240423	193900	63236030	4255	4255	4255	4255	0
100	20240423	193800	63236030	4255	4255	4255	4255	0
101	20240423	193700	63236030	4255	4255	4255	4255	0
102	20240423	193600	63236030	4255	4255	4255	4255	0
103	20240423	193500	63236030	4255	4255	4255	4255	0
104	20240423	193400	63236030	4255	4255	4255	4255	0
105	20240423	193300	63236030	4255	4255	4255	4255	0
106	20240423	193200	63236030	4255	4255	4255	4255	0
107	20240423	193100	63236030	4255	4255	4255	4255	0
108	20240423	193000	63236030	4255	4255	4255	4255	0
109	20240423	192900	63236030	4255	4255	4255	4255	0
110	20240423	192800	63236030	4255	4255	4255	4255	0
111	20240423	192700	63236030	4255	4255	4255	4255	0
112	20240423	192600	63236030	4255	4255	4255	4255	0
113	20240423	192500	63236030	4255	4255	4255	4255	0
114	20240423	192400	63236030	4255	4255	4255	4255	0
115	20240423	192300	63236030	4255	4255	4255	4255	0
116	20240423	192200	63236030	4255	4255	4255	4255	0
117	20240423	192100	63236030	4255	4255	4255	4255	0
118	20240423	192000	63236030	4255	4255	4255	4255	0
119	20240423	191900	63236030	4255	4255	4255	4255	0
120	20240423	191800	63236030	4255	4255	4255	4255	0
121	20240423	191700	63236030	4255	4255	4255	4255	0
122	20240423	191600	63236030	4255	4255	4255	4255	64
123	20240423	191500	63236030	4255	4255	4255	4255	0
124	20240423	191400	63236030	4255	4255	4255	4255	0
125	20240423	191300	63236030	4255	4255	4255	4255	0
126	20240423	191200	63236030	4255	4255	4255	4255	0
127	20240423	191100	63236030	4255	4255	4255	4255	0
128	20240423	191000	63236030	4255	4255	4255	4255	0
129	20240423	190900	63236030	4255	4255	4255	4255	0
130	20240423	190800	63236030	4255	4255	4255	4255	0
131	20240423	190700	63236030	4255	4255	4255	4255	0
132	20240423	190600	63236030	4255	4255	4255	4255	0
133	20240423	190500	63236030	4255	4255	4255	4255	0
134	20240423	190400	63236030	4255	4255	4255	4255	0
135	20240423	190300	63236030	4255	4255	4255	4255	0
136	20240423	190200	63236030	4255	4255	4255	4255	0
137	20240423	190100	63236030	4255	4255	4255	4255	0
138	20240423	190000	63236030	4255	4255	4255	4255	0
139	20240423	185900	63236030	4255	4255	4255	4255	0
140	20240423	185800	63236030	4255	4255	4255	4255	0
141	20240423	185700	63236030	4255	4255	4255	4255	0
142	20240423	185600	63236030	4255	4255	4255	4255	0
143	20240423	185500	63236030	4255	4255	4255	4255	0
144	20240423	185400	63236030	4255	4255	4255	4255	0
145	20240423	185300	63236030	4255	4255	4255	4255	0
146	20240423	185200	63236030	4255	4255	4255	4255	0
147	20240423	185100	63236030	4255	4255	4255	4255	0
148	20240423	185000	63236030	4255	4255	4255	4255	0
149	20240423	184900	63236030	4255	4255	4255	4255	0
150	20240423	184800	63236030	4255	4255	4255	4255	0
151	20240423	184700	63236030	4255	4255	4255	4255	0
152	20240423	184600	63236030	4255	4255	4255	4255	64
153	20240423	184500	63236030	4255	4255	4255	4255	0
154	20240423	184400	63236030	4255	4255	4255	4255	0
155	20240423	184300	63236030	4255	4255	4255	4255	0
156	20240423	184200	63236030	4255	4255	4255	4255	0
157	20240423	184100	63236030	4255	4255	4255	4255	0
158	20240423	184000	63236030	4255	4255	4255	4255	0
159	20240423	183900	63236030	4255	4255	4255	4255	0
160	20240423	183800	63236030	4255	4255	4255	4255	0
161	20240423	183700	63236030	4255	4255	4255	4255	0
162	20240423	183600	63236030	4255	4255	4255	4255	0
163	20240423	183500	63236030	4255	4255	4255	4255	0
164	20240423	183400	63236030	4255	4255	4255	4255	0
165	20240423	183300	63236030	4255	4255	4255	4255	0
166	20240423	183200	63236030	4255	4255	4255	4255	0
167	20240423	183100	63236030	4255	4255	4255	4255	0
168	20240423	183000	63236030	4255	4255	4255	4255	0
169	20240423	182900	63236030	4255	4255	4255	4255	0
170	20240423	182800	63236030	4255	4255	4255	4255	0
171	20240423	182700	63236030	4255	4255	4255	4255	0
172	20240423	182600	63236030	4255	4255	4255	4255	0
173	20240423	182500	63236030	4255	4255	4255	4255	0
174	20240423	182400	63236030	4255	4255	4255	4255	0
175	20240423	182300	63236030	4255	4255	4255	4255	0
176	20240423	182200	63236030	4255	4255	4255	4255	0
177	20240423	182100	63236030	4255	4255	4255	4255	0
178	20240423	182000	63236030	4255	4255	4255	4255	0
179	20240423	181900	63236030	4255	4255	4255	4255	0
180	20240423	181800	63236030	4255	4255	4255	4255	0
181	20240423	181700	63236030	4255	4255	4255	4255	0
182	20240423	181600	63236030	4255	4255	4255	4255	64
183	20240423	181500	63236030	4255	4255	4255	4255	0
184	20240423	181400	63236030	4255	4255	4255	4255	0
185	20240423	181300	63236030	4255	4255	4255	4255	0
186	20240423	181200	63236030	4255	4255	4255	4255	0
187	20240423	181100	63236030	4255	4255	4255	4255	0
188	20240423	181000	63236030	4255	4255	4255	4255	0
189	20240423	180900	63236030	4255	4255	4255	4255	0
190	20240423	180800	63236030	4255	4255	4255	4255	0
191	20240423	180700	63236030	4255	4255	4255	4255	0
192	20240423	180600	63236030	4255	4255	4255	4255	0
193	20240423	180500	63236030	4255	4255	4255	4255	0
194	20240423	180400	63236030	4255	4255	4255	4255	0
195	20240423	180300	63236030	4255	4255	4255	4255	0
196	20240423	180200	63236030	4255	4255	4255	4255	0
197	20240423	180100	63236030	4255	4255	4255	4255	0
198	20240423	180000	63236030	4255	4255	4255	4255	0
199	20240423	175900	63236030	4255	4255	4255	4255	0
200	20240423	175800	63236030	4255	4255	4255	4255	0
201	20240423	175700	63236030	4255	4255	4255	4255	0
202	20240423	175600	63236030	4255	4255	4255	4255	0
203	20240423	175500	63236030	4255	4255	4255	4255	0
204	20240423	175400	63236030	4255	4255	4255	4255	0
205	20240423	175300	63236030	4255	4255	4255	4255	0
206	20240423	175200	63236030	4255	4255	4255	4255	0
207	20240423	175100	63236030	4255	4255	4255	4255	0
208	20240423	175000	63236030	4255	4255	4255	4255	0
209	20240423	174900	63236030	4255	4255	4255	4255	0
210	20240423	174800	63236030	4255	4255	4255	4255	0
211	20240423	174700	63236030	4255	4255	4255	4255	0
212	20240423	174600	63236030	4255	4255	4255	4255	64
213	20240423	174500	63236030	4255	4255	4255	4255	0
214	20240423	174400	63236030	4255	4255	4255	4255	0
215	20240423	174300	63236030	4255	4255	4255	4255	0
216	20240423	174200	63236030	4255	4255	4255	4255	0
217	20240423	174100	63236030	4255	4255	4255	4255	0
218	20240423	174000	63236030	4255	4255	4255	4255	0
219	20240423	173900	63236030	4255	4255	4255	4255	0
220	20240423	173800	63236030	4255	4255	4255	4255	0
221	20240423	173700	63236030	4255	4255	4255	4255	0
222	20240423	173600	63236030	4255	4255	4255	4255	0
223	20240423	173500	63236030	4255	4255	4255	4255	0
224	20240423	173400	63236030	4255	4255	4255	4255	0
225	20240423	173300	63236030	4255	4255	4255	4255	0
226	20240423	173200	63236030	4255	4255	4255	4255	0
227	20240423	173100	63236030	4255	4255	4255	4255	0
228	20240423	173000	63236030	4255	4255	4255	4255	0
229	20240423	172900	63236030	4255	4255	4255	4255	0
230	20240423	172800	63236030	4255	4255	4255	4255	0
231	20240423	172700	63236030	4255	4255	4255	4255	0
232	20240423	172600	63236030	4255	4255	4255	4255	0
233	20240423	172500	63236030	4255	4255	4255	4255	0
234	20240423	172400	63236030	4255	4255	4255	4255	0
235	20240423	172300	63236030	4255	4255	4255	4255	0
236	20240423	172200	63236030	4255	4255	4255	4255	0
237	20240423	172100	63236030	4255	4255	4255	4255	0
238	20240423	172000	63236030	4255	4255	4255	4255	0
239	20240423	171900	63236030	4255	4255	4255	4255	0
240	20240423	171800	63236030	4255	4255	4255	4255	0
241	20240423	171700	63236030	4255	4255	4255	4255	0
242	20240423	171600	63236030	4255	4255	4255	4255	64
243	20240423	171500	63236030	4255	4255	4255	4255	0
244	20240423	171400	63236030	4255	4255	4255	4255	0
245	20240423	171300	63236030	4255	4255	4255	4255	0
246	20240423	171200	63236030	4255	4255	4255	4255	0
247	20240423	171100	63236030	4255	4255	4255	4255	0
248	20240423	171000	63236030	4255	4255	4255	4255	0
249	20240423	170900	63236030	4255	4255	4255	4255	0
250	20240423	170800	63236030	4255	4255	4255	4255	0
251	20240423	170700	63236030	4255	4255	4255	4255	0
252	20240423	170600	63236030	4255	4255	4255	4255	0
253	20240423	170500	63236030	4255	4255	4255	4255	0
254	20240423	170400	63236030	4255	4255	4255	4255	0
255	20240423	170300	63236030	4255	4255	4255	4255	0
256	20240423	170200	63236030	4255	4255	4255	4255	0
257	20240423	170100	63236030	4255	4255	4255	4255	0
258	20240423	170000	63236030	4255	4255	4255	4255	0
259	20240423	165900	63236030	4255	4255	4255	4255	0
260	20240423	165800	63236030	4255	4255	4255	4255	0
261	20240423	165700	63236030	4255	4255	4255	4255	0
262	20240423	165600	63236030	4255	4255	4255	4255	0
263	20240423	165500	63236030	4255	4255	4255	4255	0
264	20240423	165400	63236030	4255	4255	4255	4255	0
265	20240423	165300	63236030	4255	4255	4255	4255	0
266	20240423	165200	63236030	4255	4255	4255	4255	0
267	20240423	165100	63236030	4255	4255	4255	4255	0
268	20240423	165000	63236030	4255	4255	4255	4255	0
269	20240423	164900	63236030	4255	4255	4255	4255	0
270	20240423	164800	63236030	4255	4255	4255	4255	0
271	20240423	164700	63236030	4255	4255	4255	4255	0
272	20240423	164600	63236030	4255	4255	4255	4255	64
273	20240423	164500	63236030	4255	4255	4255	4255	0
274	20240423	164400	63236030	4255	4255	4255	4255	0
275	20240423	164300	63236030	4255	4255	4255	4255	0
276	20240423	164200	63236030	4255	4255	4255	4255	0
277	20240423	164100	63236030	4255	4255	4255	4255	0
278	20240423	164000	63236030	4255	4255	4255	4255	0
279	20240423	163900	63236030	4255	4255	4255	4255	0
280	20240423	163800	63236030	4255	4255	4255	4255	0
281	20240423	163700	63236030	4255	4255	4255	4255	0
282	20240423	163600	63236030	4255	4255	4255	4255	0
283	20240423	163500	63236030	4255	4255	4255	4255	0
284	20240423	163400	63236030	4255	4255	4255	4255	0
285	20240423	163300	63236030	4255	4255	4255	4255	0
286	20240423	163200	63236030	4255	4255	4255	4255	0
287	20240423	163100	63236030	4255	4255	4255	4255	0
288	20240423	163000	63236030	4255	4255	4255	4255	0
289	20240423	162900	63236030	4255	4255	4255	4255	0
290	20240423	162800	63236030	4255	4255	4255	4255	0
291	20240423	162700	63236030	4255	4255	4255	4255	0
292	20240423	162600	63236030	4255	4255	4255	4255	0
293	20240423	162500	63236030	4255	4255	4255	4255	0
294	20240423	162400	63236030	4255	4255	4255	4255	0
295	20240423	162300	63236030	4255	4255	4255	4255	0
296	20240423	162200	63236030	4255	4255	4255	4255	0
297	20240423	162100	63236030	4255	4255	4255	4255	0
298	20240423	162000	63236030	4255	4255	4255	4255	0
299	20240423	161900	63236030	4255	4255	4255	4255	0
300	20240423	161800	63236030	4255	4255	4255	4255	0
301	20240423	161700	63236030	4255	4255	4255	4255	0
302	20240423	161600	63236030	4255	4255	4255	4255	64
303	20240423	161500	63236030	4255	4255	4255	4255	0
304	20240423	161400	63236030	4255	4255	4255	4255	0
305	20240423	161300	63236030	4255	4255	4255	4255	0
306	20240423	161200	63236030	4255	4255	4255	4255	0
307	20240423	161100	63236030	4255	4255	4255	4255	0
308	20240423	161000	63236030	4255	4255	4255	4255	0
309	20240423	160900	63236030	4255	4255	4255	4255	0
310	20240423	160800	63236030	4255	4255	4255	4255	0
311	20240423	160700	63236030	4255	4255	4255	4255	0
312	20240423	160600	63236030	4255	4255	4255	4255	0
313	20240423	160500	63236030	4255	4255	4255	4255	0
314	20240423	160400	63236030	4255	4255	4255	4255	0
315	20240423	160300	63236030	4255	4255	4255	4255	0
316	20240423	160200	63236030	4255	4255	4255	4255	0
317	20240423	160100	63236030	4255	4255	4255	4255	0
318	20240423	160000	63236030	4255	4255	4255	4255	0
319	20240423	155900	63236030	4255	4255	4255	4255	0
320	20240423	155800	63236030	4255	4255	4255	4255	0
321	20240423	155700	63236030	4255	4255	4255	4255	0
322	20240423	155600	63236030	4255	4255	4255	4255	0
323	20240423	155500	63236030	4255	4255	4255	4255	0
324	20240423	155400	63236030	4255	4255	4255	4255	0
325	20240423	155300	63236030	4255	4255	4255	4255	0
326	20240423	155200	63236030	4255	4255	4255	4255	0
327	20240423	155100	63236030	4255	4255	4255	4255	0
328	20240423	155000	63236030	4255	4255	4255	4255	0
329	20240423	154900	63236030	4255	4255	4255	4255	0
330	20240423	154800	63236030	4255	4255	4255	4255	0
331	20240423	154700	63236030	4255	4255	4255	4255	0
332	20240423	154600	63236030	4255	4255	4255	4255	64
333	20240423	154500	63236030	4255	4255	4255	4255	0
334	20240423	154400	63236030	4255	4255	4255	4255	0
335	20240423	154300	63236030	4255	4255	4255	4255	0
336	20240423	154200	63236030	4255	4255	4255	4255	0
337	20240423	154100	63236030	4255	4255	4255	4255	0
338	20240423	154000	63236030	4255	4255	4255	4255	0
339	20240423	153900	63236030	4255	4255	4255	4255	0
340	20240423	153800	63236030	4255	4255	4255	4255	0
341	20240423	153700	63236030	4255	4255	4255	4255	0
342	20240423	153600	63236030	4255	4255	4255	4255	0
343	20240423	153500	63236030	4255	4255	4255	4255	0
344	20240423	153400	63236030	4255	4255	4255	4255	0
345	20240423	153300	63236030	4255	4255	4255	4255	0
346	20240423	153200	63236030	4255	4255	4255	4255	0
347	20240423	153100	63236030	4255	4255	4255	4255	0
348	20240423	153000	63236030	4255	4255	4255	4255	64
349	20240423	152900	62963710	4255	4255	4255	4255	0
350	20240423	152800	62963710	4255	4255	4255	4255	0
351	20240423	152700	62963710	4255	4255	4255	4255	0
352	20240423	152600	62963710	4255	4255	4255	4255	0
353	20240423	152500	62963710	4255	4255	4255	4255	0
354	20240423	152400	62963710	4255	4255	4255	4255	0
355	20240423	152300	62963710	4255	4255	4255	4255	0
356	20240423	152200	62963710	4255	4255	4255	4255	0
357	20240423	152100	62963710	4255	4255	4255	4255	0
358	20240423	152000	62963710	4255	4255	4255	4255	0
359	20240423	151900	62963710	4255	4260	4260	4255	304
360	20240423	151800	61669600	4260	4260	4260	4260	775
361	20240423	151700	58368100	4265	4265	4265	4265	0
362	20240423	151600	58368100	4265	4265	4265	4265	0
363	20240423	151500	58368100	4265	4265	4265	4265	0
364	20240423	151400	58368100	4265	4265	4265	4265	0
365	20240423	151300	58368100	4265	4265	4265	4265	0
366	20240423	151200	58368100	4265	4265	4265	4265	1
367	20240423	151100	58363835	4255	4255	4255	4255	0
368	20240423	151000	58363835	4255	4255	4255	4255	1
369	20240423	150900	58359580	4265	4265	4265	4265	0
370	20240423	150800	58359580	4265	4265	4265	4265	1
371	20240423	150700	58355315	4255	4255	4255	4255	0
372	20240423	150600	58355315	4255	4255	4255	4255	0
373	20240423	150500	58355315	4255	4255	4255	4255	0
374	20240423	150400	58355315	4255	4255	4255	4255	0
375	20240423	150300	58355315	4255	4255	4255	4255	0
376	20240423	150200	58355315	4255	4255	4255	4255	1
377	20240423	150100	58351060	4255	4255	4255	4255	0
378	20240423	150000	58351060	4255	4255	4255	4255	0
379	20240423	145900	58351060	4255	4255	4255	4255	0
380	20240423	145800	58351060	4255	4255	4255	4255	1
381	20240423	145700	58346805	4255	4255	4255	4255	1
382	20240423	145600	58342550	4255	4255	4255	4255	0
383	20240423	145500	58342550	4255	4255	4255	4255	5
384	20240423	145400	58321275	4260	4265	4265	4260	20
385	20240423	145300	58236050	4255	4255	4255	4255	0
386	20240423	145200	58236050	4255	4255	4255	4255	0
387	20240423	145100	58236050	4255	4255	4255	4255	0
388	20240423	145000	58236050	4255	4255	4255	4255	0
389	20240423	144900	58236050	4255	4255	4255	4255	0
390	20240423	144800	58236050	4255	4255	4255	4255	0
391	20240423	144700	58236050	4255	4255	4255	4255	0
392	20240423	144600	58236050	4255	4255	4255	4255	0
393	20240423	144500	58236050	4255	4255	4255	4255	0
394	20240423	144400	58236050	4255	4255	4255	4255	0
395	20240423	144300	58236050	4255	4255	4255	4255	1
396	20240423	144200	58231795	4255	4255	4255	4255	1
397	20240423	144100	58227540	4255	4255	4255	4255	0
398	20240423	144000	58227540	4255	4255	4255	4255	0
399	20240423	143900	58227540	4255	4255	4255	4255	0
400	20240423	143800	58227540	4255	4255	4255	4255	0
401	20240423	143700	58227540	4255	4255	4255	4255	0
402	20240423	143600	58227540	4255	4255	4255	4255	0
403	20240423	143500	58227540	4255	4255	4255	4255	0
404	20240423	143400	58227540	4255	4255	4255	4255	0
405	20240423	143300	58227540	4255	4255	4255	4255	0
406	20240423	143200	58227540	4255	4255	4255	4255	0
407	20240423	143100	58227540	4255	4255	4255	4255	0
408	20240423	143000	58227540	4255	4255	4255	4255	2
409	20240423	142900	58219030	4255	4255	4255	4255	4
410	20240423	142800	58202010	4255	4255	4255	4255	0
411	20240423	142700	58202010	4255	4255	4255	4255	14
412	20240423	142600	58142440	4255	4255	4255	4255	0
413	20240423	142500	58142440	4255	4255	4255	4255	28
414	20240423	142400	58023300	4260	4260	4260	4260	14
415	20240423	142300	57963660	4260	4260	4260	4260	16
416	20240423	142200	57895500	4265	4260	4265	4260	15
417	20240423	142100	57831595	4260	4260	4260	4260	28
418	20240423	142000	57712315	4255	4255	4255	4255	29
419	20240423	141900	57588920	4255	4255	4255	4255	0
420	20240423	141800	57588920	4255	4255	4255	4255	28
421	20240423	141700	57469780	4255	4255	4255	4255	0
422	20240423	141600	57469780	4255	4255	4255	4255	28
423	20240423	141500	57350640	4255	4255	4255	4255	29
424	20240423	141400	57227245	4255	4255	4255	4255	0
425	20240423	141300	57227245	4255	4255	4255	4255	28
426	20240423	141200	57108105	4255	4255	4255	4255	0
427	20240423	141100	57108105	4255	4255	4255	4255	29
428	20240423	141000	56984710	4255	4255	4255	4255	28
429	20240423	140900	56865570	4255	4255	4255	4255	0
430	20240423	140800	56865570	4255	4255	4255	4255	28
431	20240423	140700	56746430	4255	4255	4255	4255	0
432	20240423	140600	56746430	4255	4255	4255	4255	29
433	20240423	140500	56623035	4265	4255	4265	4255	27
434	20240423	140400	56508120	4260	4260	4260	4260	4
435	20240423	140300	56491080	4255	4255	4255	4255	29
436	20240423	140200	56367685	4255	4255	4255	4255	28
437	20240423	140100	56248545	4255	4255	4255	4255	0
438	20240423	140000	56248545	4255	4255	4255	4255	28
439	20240423	135900	56129405	4255	4255	4255	4255	0
440	20240423	135800	56129405	4255	4255	4255	4255	29
441	20240423	135700	56006010	4255	4255	4255	4255	28
442	20240423	135600	55886870	4255	4255	4255	4255	0
443	20240423	135500	55886870	4255	4255	4255	4255	28
444	20240423	135400	55767730	4255	4255	4255	4255	0
445	20240423	135300	55767730	4255	4255	4255	4255	29
446	20240423	135200	55644335	4260	4255	4260	4255	26
447	20240423	135100	55533645	4255	4255	4255	4255	14
448	20240423	135000	55474075	4255	4255	4255	4255	14
449	20240423	134900	55414505	4255	4255	4255	4255	29
450	20240423	134800	55291110	4255	4255	4255	4255	28
451	20240423	134700	55171970	4255	4255	4255	4255	0
452	20240423	134600	55171970	4255	4250	4255	4250	29
453	20240423	134500	55048650	4250	4250	4250	4250	0
454	20240423	134400	55048650	4250	4250	4250	4250	28
455	20240423	134300	54929650	4250	4250	4250	4250	14
456	20240423	134200	54870150	4250	4250	4250	4250	29
457	20240423	134100	54746900	4250	4250	4250	4250	14
458	20240423	134000	54687400	4250	4250	4250	4250	0
459	20240423	133900	54687400	4250	4250	4250	4250	28
460	20240423	133800	54568400	4250	4250	4250	4250	14
461	20240423	133700	54508900	4250	4250	4250	4250	17
462	20240423	133600	54436650	4255	4255	4255	4255	26
463	20240423	133500	54326020	4255	4255	4255	4255	0
464	20240423	133400	54326020	4255	4255	4255	4255	118
465	20240423	133300	53823930	4255	4255	4255	4255	29
466	20240423	133200	53700535	4260	4260	4260	4260	75
467	20240423	133100	53381035	4255	4260	4260	4255	23
468	20240423	133000	53283125	4255	4255	4255	4255	14
469	20240423	132900	53223555	4255	4255	4255	4255	29
470	20240423	132800	53100160	4255	4255	4255	4255	14
471	20240423	132700	53040590	4250	4250	4250	4250	28
472	20240423	132600	52921590	4250	4250	4250	4250	0
473	20240423	132500	52921590	4250	4250	4250	4250	28
474	20240423	132400	52802590	4250	4250	4250	4250	29
475	20240423	132300	52679340	4250	4250	4250	4250	0
476	20240423	132200	52679340	4250	4255	4255	4250	28
477	20240423	132100	52560330	4250	4250	4250	4250	0
478	20240423	132000	52560330	4250	4250	4250	4250	29
479	20240423	131900	52437080	4250	4250	4250	4250	26
480	20240423	131800	52326580	4255	4255	4255	4255	3
481	20240423	131700	52313815	4250	4250	4250	4250	28
482	20240423	131600	52194815	4250	4250	4250	4250	0
483	20240423	131500	52194815	4250	4250	4250	4250	29
484	20240423	131400	52071565	4250	4250	4250	4250	28
485	20240423	131300	51952565	4250	4250	4250	4250	0
486	20240423	131200	51952565	4250	4250	4250	4250	29
487	20240423	131100	51829315	4250	4250	4250	4250	0
488	20240423	131000	51829315	4250	4255	4255	4250	28
489	20240423	130900	51710285	4255	4255	4255	4255	14
490	20240423	130800	51650715	4255	4255	4255	4255	14
491	20240423	130700	51591145	4255	4255	4255	4255	15
492	20240423	130600	51527320	4255	4255	4255	4255	14
493	20240423	130500	51467750	4255	4255	4255	4255	28
494	20240423	130400	51348610	4255	4255	4255	4255	14
495	20240423	130300	51289040	4255	4255	4255	4255	15
496	20240423	130200	51225215	4255	4255	4255	4255	14
497	20240423	130100	51165645	4255	4255	4255	4255	28
498	20240423	130000	51046505	4255	4255	4255	4255	14
499	20240423	125900	50986935	4255	4255	4255	4255	15
500	20240423	125800	50923110	4255	4255	4255	4255	28
501	20240423	125700	50803970	4255	4255	4255	4255	0
502	20240423	125600	50803970	4255	4255	4255	4255	28
503	20240423	125500	50684830	4260	4260	4260	4260	22
504	20240423	125400	50591110	4260	4260	4260	4260	28
505	20240423	125300	50471830	4255	4255	4255	4255	0
506	20240423	125200	50471830	4255	4255	4255	4255	28
507	20240423	125100	50352690	4255	4255	4255	4255	29
508	20240423	125000	50229295	4255	4255	4255	4255	0
509	20240423	124900	50229295	4255	4255	4255	4255	28
510	20240423	124800	50110155	4255	4255	4255	4255	0
511	20240423	124700	50110155	4255	4255	4255	4255	28
512	20240423	124600	49991015	4265	4260	4265	4255	30
513	20240423	124500	49863330	4260	4260	4260	4260	0
514	20240423	124400	49863330	4260	4260	4260	4260	14
515	20240423	124300	49803690	4260	4260	4260	4260	49
516	20240423	124200	49594950	4260	4250	4260	4250	428
517	20240423	124100	47771960	4250	4250	4250	4250	0
518	20240423	124000	47771960	4250	4250	4250	4250	28
519	20240423	123900	47652960	4250	4250	4250	4250	0
520	20240423	123800	47652960	4250	4250	4250	4250	29
521	20240423	123700	47529710	4250	4250	4250	4250	0
522	20240423	123600	47529710	4250	4250	4250	4250	28
523	20240423	123500	47410710	4250	4250	4250	4250	27
524	20240423	123400	47295960	4255	4255	4255	4255	1
525	20240423	123300	47291705	4250	4250	4250	4250	29
526	20240423	123200	47168455	4260	4250	4260	4250	29
527	20240423	123100	47045195	4250	4250	4250	4250	0
528	20240423	123000	47045195	4250	4255	4255	4250	29
529	20240423	122900	46921935	4250	4250	4250	4250	0
530	20240423	122800	46921935	4250	4250	4250	4250	28
531	20240423	122700	46802935	4250	4250	4250	4250	27
532	20240423	122600	46688185	4255	4255	4255	4255	1
533	20240423	122500	46683930	4250	4250	4250	4250	29
534	20240423	122400	46560680	4250	4250	4250	4250	0
535	20240423	122300	46560680	4250	4255	4255	4250	42
536	20240423	122200	46382175	4255	4255	4255	4255	0
537	20240423	122100	46382175	4255	4250	4255	4250	29
538	20240423	122000	46258850	4250	4250	4250	4250	0
539	20240423	121900	46258850	4250	4250	4250	4250	42
540	20240423	121800	46080350	4250	4250	4250	4250	0
541	20240423	121700	46080350	4250	4250	4250	4250	29
542	20240423	121600	45957100	4250	4250	4250	4250	14
543	20240423	121500	45897600	4250	4250	4250	4250	0
544	20240423	121400	45897600	4250	4250	4250	4250	43
545	20240423	121300	45714850	4250	4250	4250	4250	0
546	20240423	121200	45714850	4250	4250	4250	4250	28
547	20240423	121100	45595850	4250	4250	4250	4250	25
548	20240423	121000	45489600	4250	4250	4250	4250	28
549	20240423	120900	45370600	4250	4250	4250	4250	15
550	20240423	120800	45306850	4245	4245	4245	4245	0
551	20240423	120700	45306850	4245	4245	4245	4245	28
552	20240423	120600	45187990	4245	4245	4245	4245	28
553	20240423	120500	45069130	4245	4245	4245	4245	0
554	20240423	120400	45069130	4245	4245	4245	4245	29
555	20240423	120300	44946025	4245	4245	4245	4245	14
556	20240423	120200	44886595	4245	4245	4245	4245	14
557	20240423	120100	44827165	4245	4245	4245	4245	29
558	20240423	120000	44704060	4245	4245	4245	4245	14
559	20240423	115900	44644630	4245	4245	4245	4245	14
560	20240423	115800	44585200	4245	4245	4245	4245	0
561	20240423	115700	44585200	4245	4245	4245	4245	43
562	20240423	115600	44402665	4245	4245	4245	4245	14
563	20240423	115500	44343235	4260	4260	4260	4260	212
564	20240423	115400	43440115	4250	4250	4250	4250	0
565	20240423	115300	43440115	4250	4245	4250	4245	43
566	20240423	115200	43257510	4255	4255	4255	4255	50
567	20240423	115100	43044760	4245	4245	4245	4245	32
568	20240423	115000	42908920	4250	4250	4250	4250	10
569	20240423	114900	42866420	4250	4260	4260	4250	141
570	20240423	114800	42266620	4255	4255	4255	4255	15
571	20240423	114700	42202795	4260	4260	4260	4255	23
572	20240423	114600	42104885	4260	4255	4260	4255	19
573	20240423	114500	42024015	4245	4245	4245	4245	28
574	20240423	114400	41905155	4245	4245	4245	4245	15
575	20240423	114300	41841480	4245	4245	4245	4245	18
576	20240423	114200	41765070	4250	4245	4250	4245	24
577	20240423	114100	41663140	4245	4245	4245	4245	0
578	20240423	114000	41663140	4245	4245	4245	4245	43
579	20240423	113900	41480605	4250	4250	4250	4250	0
580	20240423	113800	41480605	4250	4245	4250	4245	248
581	20240423	113700	40426675	4245	4245	4245	4245	0
582	20240423	113600	40426675	4245	4245	4245	4245	29
583	20240423	113500	40303570	4245	4245	4245	4245	14
584	20240423	113400	40244140	4245	4245	4245	4245	29
585	20240423	113300	40121035	4245	4245	4245	4245	14
586	20240423	113200	40061605	4245	4245	4245	4245	0
587	20240423	113100	40061605	4245	4245	4245	4245	43
588	20240423	113000	39879070	4245	4245	4245	4245	0
589	20240423	112900	39879070	4245	4245	4245	4245	25
590	20240423	112800	39772945	4250	4250	4250	4250	18
591	20240423	112700	39696445	4250	4250	4250	4250	28
592	20240423	112600	39577445	4250	4250	4250	4250	0
593	20240423	112500	39577445	4250	4250	4250	4250	28
594	20240423	112400	39458445	4250	4250	4250	4250	0
595	20240423	112300	39458445	4250	4255	4255	4250	29
596	20240423	112200	39335175	4250	4255	4255	4250	28
597	20240423	112100	39216105	4250	4250	4250	4250	0
598	20240423	112000	39216105	4250	4255	4255	4250	29
599	20240423	111900	39092835	4250	4250	4250	4250	14
600	20240423	111800	39033335	4250	4250	4250	4250	28
601	20240423	111700	38914335	4250	4250	4250	4250	14
602	20240423	111600	38854835	4250	4250	4250	4250	0
603	20240423	111500	38854835	4250	4250	4250	4250	29
604	20240423	111400	38731585	4250	4250	4250	4250	28
605	20240423	111300	38612585	4260	4260	4260	4260	904
606	20240423	111200	34761545	4255	4250	4255	4250	38
607	20240423	111100	34599975	4260	4260	4260	4260	5
608	20240423	111000	34578675	4280	4270	4280	4270	1486
609	20240423	110900	28221255	4260	4250	4260	4250	28
610	20240423	110800	28102115	4250	4250	4250	4250	15
611	20240423	110700	28038365	4255	4255	4255	4255	30
612	20240423	110600	27910715	4280	4255	4280	4255	4500
613	20240423	110500	8678715	4250	4250	4250	4250	0
614	20240423	110400	8678715	4250	4250	4250	4250	0
615	20240423	110300	8678715	4250	4250	4250	4250	1
616	20240423	110200	8674465	4250	4250	4250	4250	5
617	20240423	110100	8653215	4245	4245	4245	4245	0
618	20240423	110000	8653215	4245	4245	4245	4245	0
619	20240423	105900	8653215	4245	4245	4245	4245	0
620	20240423	105800	8653215	4245	4245	4245	4245	0
621	20240423	105700	8653215	4245	4245	4245	4245	0
622	20240423	105600	8653215	4245	4245	4245	4245	0
623	20240423	105500	8653215	4245	4245	4245	4245	0
624	20240423	105400	8653215	4245	4245	4245	4245	0
625	20240423	105300	8653215	4245	4245	4245	4245	0
626	20240423	105200	8653215	4245	4245	4245	4245	0
627	20240423	105100	8653215	4245	4245	4245	4245	0
628	20240423	105000	8653215	4245	4245	4245	4245	0
629	20240423	104900	8653215	4245	4245	4245	4245	0
630	20240423	104800	8653215	4245	4245	4245	4245	0
631	20240423	104700	8653215	4245	4245	4245	4245	0
632	20240423	104600	8653215	4245	4245	4245	4245	0
633	20240423	104500	8653215	4245	4245	4245	4245	0
634	20240423	104400	8653215	4245	4245	4245	4245	0
635	20240423	104300	8653215	4245	4245	4245	4245	1
636	20240423	104200	8648970	4245	4245	4245	4245	0
637	20240423	104100	8648970	4245	4245	4245	4245	2
638	20240423	104000	8640480	4245	4245	4245	4245	0
639	20240423	103900	8640480	4245	4245	4245	4245	7
640	20240423	103800	8610765	4250	4250	4250	4250	21
641	20240423	103700	8521515	4255	4250	4255	4250	17
642	20240423	103600	8449240	4250	4250	4250	4250	13
643	20240423	103500	8393990	4255	4255	4255	4255	26
644	20240423	103400	8283360	4255	4255	4255	4255	13
645	20240423	103300	8228045	4270	4270	4270	4270	0
646	20240423	103200	8228045	4270	4270	4270	4270	233
647	20240423	103100	7233135	4255	4255	4255	4255	2
648	20240423	103000	7224625	4255	4255	4255	4255	6
649	20240423	102900	7199095	4255	4255	4255	4255	0
650	20240423	102800	7199095	4255	4255	4255	4255	18
651	20240423	102700	7122505	4255	4255	4255	4255	13
652	20240423	102600	7067190	4255	4255	4255	4255	25
653	20240423	102500	6960815	4255	4255	4255	4255	13
654	20240423	102400	6905500	4260	4260	4260	4260	180
655	20240423	102300	6138700	4255	4255	4255	4255	0
656	20240423	102200	6138700	4255	4255	4255	4255	0
657	20240423	102100	6138700	4255	4255	4255	4255	1
658	20240423	102000	6134445	4260	4260	4260	4260	3
659	20240423	101900	6121665	4250	4250	4250	4250	0
660	20240423	101800	6121665	4250	4250	4250	4250	0
661	20240423	101700	6121665	4250	4250	4250	4250	0
662	20240423	101600	6121665	4250	4250	4250	4250	1
663	20240423	101500	6117415	4250	4250	4250	4250	0
664	20240423	101400	6117415	4250	4250	4250	4250	1
665	20240423	101300	6113165	4250	4250	4250	4250	4
666	20240423	101200	6096165	4250	4250	4250	4250	0
667	20240423	101100	6096165	4250	4250	4250	4250	13
668	20240423	101000	6040915	4255	4255	4260	4255	54
669	20240423	100900	5810895	4260	4260	4260	4260	2
670	20240423	100800	5802375	4260	4260	4260	4260	0
671	20240423	100700	5802375	4260	4260	4260	4260	0
672	20240423	100600	5802375	4260	4260	4260	4260	0
673	20240423	100500	5802375	4260	4255	4260	4255	2
674	20240423	100400	5793860	4260	4260	4260	4260	2
675	20240423	100300	5785340	4245	4245	4245	4245	0
676	20240423	100200	5785340	4245	4245	4245	4245	2
677	20240423	100100	5776850	4260	4260	4260	4260	5
678	20240423	100000	5755550	4245	4245	4245	4245	0
679	20240423	095900	5755550	4245	4245	4245	4245	0
680	20240423	095800	5755550	4245	4245	4245	4245	0
681	20240423	095700	5755550	4245	4245	4245	4245	0
682	20240423	095600	5755550	4245	4245	4245	4245	1
683	20240423	095500	5751305	4245	4245	4245	4245	3
684	20240423	095400	5738570	4245	4245	4245	4245	0
685	20240423	095300	5738570	4245	4245	4245	4245	9
686	20240423	095200	5700365	4245	4255	4255	4245	12
687	20240423	095100	5649415	4260	4240	4260	4240	25
688	20240423	095000	5543320	4240	4240	4240	4240	12
689	20240423	094900	5492440	4240	4245	4245	4240	137
690	20240423	094800	4911500	4240	4240	4240	4240	0
691	20240423	094700	4911500	4240	4240	4240	4240	0
692	20240423	094600	4911500	4240	4240	4240	4240	0
693	20240423	094500	4911500	4240	4240	4240	4240	0
694	20240423	094400	4911500	4240	4240	4240	4240	0
695	20240423	094300	4911500	4240	4240	4240	4240	0
696	20240423	094200	4911500	4240	4240	4240	4240	0
697	20240423	094100	4911500	4240	4240	4240	4240	0
698	20240423	094000	4911500	4240	4240	4240	4240	0
699	20240423	093900	4911500	4240	4240	4240	4240	1
700	20240423	093800	4907260	4240	4255	4255	4240	4
701	20240423	093700	4890255	4240	4240	4240	4240	12
702	20240423	093600	4839375	4240	4240	4240	4240	11
703	20240423	093500	4792735	4240	4240	4240	4240	11
704	20240423	093400	4746095	4240	4240	4240	4240	31
705	20240423	093300	4614655	4245	4245	4245	4245	2
706	20240423	093200	4606165	4245	4245	4245	4245	11
707	20240423	093100	4559470	4250	4250	4250	4250	61
708	20240423	093000	4300220	4240	4240	4240	4240	12
709	20240423	092900	4249340	4240	4240	4240	4240	22
710	20240423	092800	4156060	4240	4240	4240	4240	11
711	20240423	092700	4109420	4240	4240	4240	4240	19
712	20240423	092600	4028860	4240	4240	4240	4240	0
713	20240423	092500	4028860	4240	4240	4240	4240	33
714	20240423	092400	3888940	4240	4240	4240	4240	12
715	20240423	092300	3838060	4240	4240	4240	4240	0
716	20240423	092200	3838060	4240	4240	4240	4240	32
717	20240423	092100	3702380	4245	4245	4245	4245	11
718	20240423	092000	3655685	4240	4240	4240	4240	0
719	20240423	091900	3655685	4240	4240	4240	4240	15
720	20240423	091800	3592085	4240	4245	4245	4240	204
721	20240423	091700	2727020	4245	4245	4245	4245	22
722	20240423	091600	2633630	4245	4245	4245	4245	15
723	20240423	091500	2569955	4260	4260	4260	4260	1
724	20240423	091400	2565695	4260	4245	4260	4245	59
725	20240423	091300	2314880	4245	4255	4255	4245	6
726	20240423	091200	2289390	4255	4255	4255	4255	3
727	20240423	091100	2276625	4255	4260	4260	4255	512
728	20240423	091000	97880	4260	4260	4260	4260	0
729	20240423	090900	97880	4260	4260	4260	4260	0
730	20240423	090800	97880	4260	4260	4260	4260	0
731	20240423	090700	97880	4260	4260	4260	4260	0
732	20240423	090600	97880	4260	4260	4260	4260	0
733	20240423	090500	97880	4260	4260	4260	4260	1
734	20240423	090400	93620	4255	4255	4255	4255	0
735	20240423	090300	93620	4255	4255	4255	4255	21
736	20240423	090200	4265	4265	4265	4265	4265	0
737	20240423	090100	4265	4265	4265	4265	4265	0
738	20240423	090000	4265	4265	4265	4265	4265	1