KissMeData/350520/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	211800	178881170	3985	3985	3985	3985	1
3	20240423	211700	178881170	3985	3985	3985	3985	0
4	20240423	211600	178881170	3985	3985	3985	3985	0
5	20240423	211500	178881170	3985	3985	3985	3985	0
6	20240423	211400	178881170	3985	3985	3985	3985	0
7	20240423	211300	178881170	3985	3985	3985	3985	0
8	20240423	211200	178881170	3985	3985	3985	3985	0
9	20240423	211100	178881170	3985	3985	3985	3985	0
10	20240423	211000	178881170	3985	3985	3985	3985	0
11	20240423	210900	178881170	3985	3985	3985	3985	0
12	20240423	210800	178881170	3985	3985	3985	3985	0
13	20240423	210700	178881170	3985	3985	3985	3985	0
14	20240423	210600	178881170	3985	3985	3985	3985	0
15	20240423	210500	178881170	3985	3985	3985	3985	0
16	20240423	210400	178881170	3985	3985	3985	3985	0
17	20240423	210300	178881170	3985	3985	3985	3985	0
18	20240423	210200	178881170	3985	3985	3985	3985	0
19	20240423	210100	178881170	3985	3985	3985	3985	0
20	20240423	210000	178881170	3985	3985	3985	3985	0
21	20240423	205900	178881170	3985	3985	3985	3985	0
22	20240423	205800	178881170	3985	3985	3985	3985	0
23	20240423	205700	178881170	3985	3985	3985	3985	0
24	20240423	205600	178881170	3985	3985	3985	3985	0
25	20240423	205500	178881170	3985	3985	3985	3985	0
26	20240423	205400	178881170	3985	3985	3985	3985	0
27	20240423	205300	178881170	3985	3985	3985	3985	0
28	20240423	205200	178881170	3985	3985	3985	3985	0
29	20240423	205100	178881170	3985	3985	3985	3985	0
30	20240423	205000	178881170	3985	3985	3985	3985	0
31	20240423	204900	178881170	3985	3985	3985	3985	0
32	20240423	204800	178881170	3985	3985	3985	3985	1
33	20240423	204700	178881170	3985	3985	3985	3985	0
34	20240423	204600	178881170	3985	3985	3985	3985	0
35	20240423	204500	178881170	3985	3985	3985	3985	0
36	20240423	204400	178881170	3985	3985	3985	3985	0
37	20240423	204300	178881170	3985	3985	3985	3985	0
38	20240423	204200	178881170	3985	3985	3985	3985	0
39	20240423	204100	178881170	3985	3985	3985	3985	0
40	20240423	204000	178881170	3985	3985	3985	3985	0
41	20240423	203900	178881170	3985	3985	3985	3985	0
42	20240423	203800	178881170	3985	3985	3985	3985	0
43	20240423	203700	178881170	3985	3985	3985	3985	0
44	20240423	203600	178881170	3985	3985	3985	3985	0
45	20240423	203500	178881170	3985	3985	3985	3985	0
46	20240423	203400	178881170	3985	3985	3985	3985	0
47	20240423	203300	178881170	3985	3985	3985	3985	0
48	20240423	203200	178881170	3985	3985	3985	3985	0
49	20240423	203100	178881170	3985	3985	3985	3985	0
50	20240423	203000	178881170	3985	3985	3985	3985	0
51	20240423	202900	178881170	3985	3985	3985	3985	0
52	20240423	202800	178881170	3985	3985	3985	3985	0
53	20240423	202700	178881170	3985	3985	3985	3985	0
54	20240423	202600	178881170	3985	3985	3985	3985	0
55	20240423	202500	178881170	3985	3985	3985	3985	0
56	20240423	202400	178881170	3985	3985	3985	3985	0
57	20240423	202300	178881170	3985	3985	3985	3985	0
58	20240423	202200	178881170	3985	3985	3985	3985	0
59	20240423	202100	178881170	3985	3985	3985	3985	0
60	20240423	202000	178881170	3985	3985	3985	3985	0
61	20240423	201900	178881170	3985	3985	3985	3985	0
62	20240423	201800	178881170	3985	3985	3985	3985	1
63	20240423	201700	178881170	3985	3985	3985	3985	0
64	20240423	201600	178881170	3985	3985	3985	3985	0
65	20240423	201500	178881170	3985	3985	3985	3985	0
66	20240423	201400	178881170	3985	3985	3985	3985	0
67	20240423	201300	178881170	3985	3985	3985	3985	0
68	20240423	201200	178881170	3985	3985	3985	3985	0
69	20240423	201100	178881170	3985	3985	3985	3985	0
70	20240423	201000	178881170	3985	3985	3985	3985	0
71	20240423	200900	178881170	3985	3985	3985	3985	0
72	20240423	200800	178881170	3985	3985	3985	3985	0
73	20240423	200700	178881170	3985	3985	3985	3985	0
74	20240423	200600	178881170	3985	3985	3985	3985	0
75	20240423	200500	178881170	3985	3985	3985	3985	0
76	20240423	200400	178881170	3985	3985	3985	3985	0
77	20240423	200300	178881170	3985	3985	3985	3985	0
78	20240423	200200	178881170	3985	3985	3985	3985	0
79	20240423	200100	178881170	3985	3985	3985	3985	0
80	20240423	200000	178881170	3985	3985	3985	3985	0
81	20240423	195900	178881170	3985	3985	3985	3985	0
82	20240423	195800	178881170	3985	3985	3985	3985	0
83	20240423	195700	178881170	3985	3985	3985	3985	0
84	20240423	195600	178881170	3985	3985	3985	3985	0
85	20240423	195500	178881170	3985	3985	3985	3985	0
86	20240423	195400	178881170	3985	3985	3985	3985	0
87	20240423	195300	178881170	3985	3985	3985	3985	0
88	20240423	195200	178881170	3985	3985	3985	3985	0
89	20240423	195100	178881170	3985	3985	3985	3985	0
90	20240423	195000	178881170	3985	3985	3985	3985	0
91	20240423	194900	178881170	3985	3985	3985	3985	0
92	20240423	194800	178881170	3985	3985	3985	3985	1
93	20240423	194700	178881170	3985	3985	3985	3985	0
94	20240423	194600	178881170	3985	3985	3985	3985	0
95	20240423	194500	178881170	3985	3985	3985	3985	0
96	20240423	194400	178881170	3985	3985	3985	3985	0
97	20240423	194300	178881170	3985	3985	3985	3985	0
98	20240423	194200	178881170	3985	3985	3985	3985	0
99	20240423	194100	178881170	3985	3985	3985	3985	0
100	20240423	194000	178881170	3985	3985	3985	3985	0
101	20240423	193900	178881170	3985	3985	3985	3985	0
102	20240423	193800	178881170	3985	3985	3985	3985	0
103	20240423	193700	178881170	3985	3985	3985	3985	0
104	20240423	193600	178881170	3985	3985	3985	3985	0
105	20240423	193500	178881170	3985	3985	3985	3985	0
106	20240423	193400	178881170	3985	3985	3985	3985	0
107	20240423	193300	178881170	3985	3985	3985	3985	0
108	20240423	193200	178881170	3985	3985	3985	3985	0
109	20240423	193100	178881170	3985	3985	3985	3985	0
110	20240423	193000	178881170	3985	3985	3985	3985	0
111	20240423	192900	178881170	3985	3985	3985	3985	0
112	20240423	192800	178881170	3985	3985	3985	3985	0
113	20240423	192700	178881170	3985	3985	3985	3985	0
114	20240423	192600	178881170	3985	3985	3985	3985	0
115	20240423	192500	178881170	3985	3985	3985	3985	0
116	20240423	192400	178881170	3985	3985	3985	3985	0
117	20240423	192300	178881170	3985	3985	3985	3985	0
118	20240423	192200	178881170	3985	3985	3985	3985	0
119	20240423	192100	178881170	3985	3985	3985	3985	0
120	20240423	192000	178881170	3985	3985	3985	3985	0
121	20240423	191900	178881170	3985	3985	3985	3985	0
122	20240423	191800	178881170	3985	3985	3985	3985	1
123	20240423	191700	178881170	3985	3985	3985	3985	0
124	20240423	191600	178881170	3985	3985	3985	3985	0
125	20240423	191500	178881170	3985	3985	3985	3985	0
126	20240423	191400	178881170	3985	3985	3985	3985	0
127	20240423	191300	178881170	3985	3985	3985	3985	0
128	20240423	191200	178881170	3985	3985	3985	3985	0
129	20240423	191100	178881170	3985	3985	3985	3985	0
130	20240423	191000	178881170	3985	3985	3985	3985	0
131	20240423	190900	178881170	3985	3985	3985	3985	0
132	20240423	190800	178881170	3985	3985	3985	3985	0
133	20240423	190700	178881170	3985	3985	3985	3985	0
134	20240423	190600	178881170	3985	3985	3985	3985	0
135	20240423	190500	178881170	3985	3985	3985	3985	0
136	20240423	190400	178881170	3985	3985	3985	3985	0
137	20240423	190300	178881170	3985	3985	3985	3985	0
138	20240423	190200	178881170	3985	3985	3985	3985	0
139	20240423	190100	178881170	3985	3985	3985	3985	0
140	20240423	190000	178881170	3985	3985	3985	3985	0
141	20240423	185900	178881170	3985	3985	3985	3985	0
142	20240423	185800	178881170	3985	3985	3985	3985	0
143	20240423	185700	178881170	3985	3985	3985	3985	0
144	20240423	185600	178881170	3985	3985	3985	3985	0
145	20240423	185500	178881170	3985	3985	3985	3985	0
146	20240423	185400	178881170	3985	3985	3985	3985	0
147	20240423	185300	178881170	3985	3985	3985	3985	0
148	20240423	185200	178881170	3985	3985	3985	3985	0
149	20240423	185100	178881170	3985	3985	3985	3985	0
150	20240423	185000	178881170	3985	3985	3985	3985	0
151	20240423	184900	178881170	3985	3985	3985	3985	0
152	20240423	184800	178881170	3985	3985	3985	3985	1
153	20240423	184700	178881170	3985	3985	3985	3985	0
154	20240423	184600	178881170	3985	3985	3985	3985	0
155	20240423	184500	178881170	3985	3985	3985	3985	0
156	20240423	184400	178881170	3985	3985	3985	3985	0
157	20240423	184300	178881170	3985	3985	3985	3985	0
158	20240423	184200	178881170	3985	3985	3985	3985	0
159	20240423	184100	178881170	3985	3985	3985	3985	0
160	20240423	184000	178881170	3985	3985	3985	3985	0
161	20240423	183900	178881170	3985	3985	3985	3985	0
162	20240423	183800	178881170	3985	3985	3985	3985	0
163	20240423	183700	178881170	3985	3985	3985	3985	0
164	20240423	183600	178881170	3985	3985	3985	3985	0
165	20240423	183500	178881170	3985	3985	3985	3985	0
166	20240423	183400	178881170	3985	3985	3985	3985	0
167	20240423	183300	178881170	3985	3985	3985	3985	0
168	20240423	183200	178881170	3985	3985	3985	3985	0
169	20240423	183100	178881170	3985	3985	3985	3985	0
170	20240423	183000	178881170	3985	3985	3985	3985	0
171	20240423	182900	178881170	3985	3985	3985	3985	0
172	20240423	182800	178881170	3985	3985	3985	3985	0
173	20240423	182700	178881170	3985	3985	3985	3985	0
174	20240423	182600	178881170	3985	3985	3985	3985	0
175	20240423	182500	178881170	3985	3985	3985	3985	0
176	20240423	182400	178881170	3985	3985	3985	3985	0
177	20240423	182300	178881170	3985	3985	3985	3985	0
178	20240423	182200	178881170	3985	3985	3985	3985	0
179	20240423	182100	178881170	3985	3985	3985	3985	0
180	20240423	182000	178881170	3985	3985	3985	3985	0
181	20240423	181900	178881170	3985	3985	3985	3985	0
182	20240423	181800	178881170	3985	3985	3985	3985	1
183	20240423	181700	178881170	3985	3985	3985	3985	0
184	20240423	181600	178881170	3985	3985	3985	3985	0
185	20240423	181500	178881170	3985	3985	3985	3985	0
186	20240423	181400	178881170	3985	3985	3985	3985	0
187	20240423	181300	178881170	3985	3985	3985	3985	0
188	20240423	181200	178881170	3985	3985	3985	3985	0
189	20240423	181100	178881170	3985	3985	3985	3985	0
190	20240423	181000	178881170	3985	3985	3985	3985	0
191	20240423	180900	178881170	3985	3985	3985	3985	0
192	20240423	180800	178881170	3985	3985	3985	3985	0
193	20240423	180700	178881170	3985	3985	3985	3985	0
194	20240423	180600	178881170	3985	3985	3985	3985	0
195	20240423	180500	178881170	3985	3985	3985	3985	0
196	20240423	180400	178881170	3985	3985	3985	3985	0
197	20240423	180300	178881170	3985	3985	3985	3985	0
198	20240423	180200	178881170	3985	3985	3985	3985	0
199	20240423	180100	178881170	3985	3985	3985	3985	0
200	20240423	180000	178881170	3985	3985	3985	3985	0
201	20240423	175900	178881170	3985	3985	3985	3985	0
202	20240423	175800	178881170	3985	3985	3985	3985	0
203	20240423	175700	178881170	3985	3985	3985	3985	0
204	20240423	175600	178881170	3985	3985	3985	3985	0
205	20240423	175500	178881170	3985	3985	3985	3985	0
206	20240423	175400	178881170	3985	3985	3985	3985	0
207	20240423	175300	178881170	3985	3985	3985	3985	0
208	20240423	175200	178881170	3985	3985	3985	3985	0
209	20240423	175100	178881170	3985	3985	3985	3985	0
210	20240423	175000	178881170	3985	3985	3985	3985	0
211	20240423	174900	178881170	3985	3985	3985	3985	0
212	20240423	174800	178881170	3985	3985	3985	3985	1
213	20240423	174700	178881170	3985	3985	3985	3985	0
214	20240423	174600	178881170	3985	3985	3985	3985	0
215	20240423	174500	178881170	3985	3985	3985	3985	0
216	20240423	174400	178881170	3985	3985	3985	3985	0
217	20240423	174300	178881170	3985	3985	3985	3985	0
218	20240423	174200	178881170	3985	3985	3985	3985	0
219	20240423	174100	178881170	3985	3985	3985	3985	0
220	20240423	174000	178881170	3985	3985	3985	3985	0
221	20240423	173900	178881170	3985	3985	3985	3985	0
222	20240423	173800	178881170	3985	3985	3985	3985	0
223	20240423	173700	178881170	3985	3985	3985	3985	0
224	20240423	173600	178881170	3985	3985	3985	3985	0
225	20240423	173500	178881170	3985	3985	3985	3985	0
226	20240423	173400	178881170	3985	3985	3985	3985	0
227	20240423	173300	178881170	3985	3985	3985	3985	0
228	20240423	173200	178881170	3985	3985	3985	3985	0
229	20240423	173100	178881170	3985	3985	3985	3985	0
230	20240423	173000	178881170	3985	3985	3985	3985	0
231	20240423	172900	178881170	3985	3985	3985	3985	0
232	20240423	172800	178881170	3985	3985	3985	3985	0
233	20240423	172700	178881170	3985	3985	3985	3985	0
234	20240423	172600	178881170	3985	3985	3985	3985	0
235	20240423	172500	178881170	3985	3985	3985	3985	0
236	20240423	172400	178881170	3985	3985	3985	3985	0
237	20240423	172300	178881170	3985	3985	3985	3985	0
238	20240423	172200	178881170	3985	3985	3985	3985	0
239	20240423	172100	178881170	3985	3985	3985	3985	0
240	20240423	172000	178881170	3985	3985	3985	3985	0
241	20240423	171900	178881170	3985	3985	3985	3985	0
242	20240423	171800	178881170	3985	3985	3985	3985	1
243	20240423	171700	178881170	3985	3985	3985	3985	0
244	20240423	171600	178881170	3985	3985	3985	3985	0
245	20240423	171500	178881170	3985	3985	3985	3985	0
246	20240423	171400	178881170	3985	3985	3985	3985	0
247	20240423	171300	178881170	3985	3985	3985	3985	0
248	20240423	171200	178881170	3985	3985	3985	3985	0
249	20240423	171100	178881170	3985	3985	3985	3985	0
250	20240423	171000	178881170	3985	3985	3985	3985	0
251	20240423	170900	178881170	3985	3985	3985	3985	0
252	20240423	170800	178881170	3985	3985	3985	3985	0
253	20240423	170700	178881170	3985	3985	3985	3985	0
254	20240423	170600	178881170	3985	3985	3985	3985	0
255	20240423	170500	178881170	3985	3985	3985	3985	0
256	20240423	170400	178881170	3985	3985	3985	3985	0
257	20240423	170300	178881170	3985	3985	3985	3985	0
258	20240423	170200	178881170	3985	3985	3985	3985	0
259	20240423	170100	178881170	3985	3985	3985	3985	0
260	20240423	170000	178881170	3985	3985	3985	3985	0
261	20240423	165900	178881170	3985	3985	3985	3985	0
262	20240423	165800	178881170	3985	3985	3985	3985	0
263	20240423	165700	178881170	3985	3985	3985	3985	0
264	20240423	165600	178881170	3985	3985	3985	3985	0
265	20240423	165500	178881170	3985	3985	3985	3985	0
266	20240423	165400	178881170	3985	3985	3985	3985	0
267	20240423	165300	178881170	3985	3985	3985	3985	0
268	20240423	165200	178881170	3985	3985	3985	3985	0
269	20240423	165100	178881170	3985	3985	3985	3985	0
270	20240423	165000	178881170	3985	3985	3985	3985	0
271	20240423	164900	178881170	3985	3985	3985	3985	0
272	20240423	164800	178881170	3985	3985	3985	3985	1
273	20240423	164700	178881170	3985	3985	3985	3985	0
274	20240423	164600	178881170	3985	3985	3985	3985	0
275	20240423	164500	178881170	3985	3985	3985	3985	0
276	20240423	164400	178881170	3985	3985	3985	3985	0
277	20240423	164300	178881170	3985	3985	3985	3985	0
278	20240423	164200	178881170	3985	3985	3985	3985	0
279	20240423	164100	178881170	3985	3985	3985	3985	0
280	20240423	164000	178881170	3985	3985	3985	3985	0
281	20240423	163900	178881170	3985	3985	3985	3985	0
282	20240423	163800	178881170	3985	3985	3985	3985	0
283	20240423	163700	178881170	3985	3985	3985	3985	0
284	20240423	163600	178881170	3985	3985	3985	3985	0
285	20240423	163500	178881170	3985	3985	3985	3985	0
286	20240423	163400	178881170	3985	3985	3985	3985	0
287	20240423	163300	178881170	3985	3985	3985	3985	0
288	20240423	163200	178881170	3985	3985	3985	3985	0
289	20240423	163100	178881170	3985	3985	3985	3985	0
290	20240423	163000	178881170	3985	3985	3985	3985	0
291	20240423	162900	178881170	3985	3985	3985	3985	0
292	20240423	162800	178881170	3985	3985	3985	3985	0
293	20240423	162700	178881170	3985	3985	3985	3985	0
294	20240423	162600	178881170	3985	3985	3985	3985	0
295	20240423	162500	178881170	3985	3985	3985	3985	0
296	20240423	162400	178881170	3985	3985	3985	3985	0
297	20240423	162300	178881170	3985	3985	3985	3985	0
298	20240423	162200	178881170	3985	3985	3985	3985	0
299	20240423	162100	178881170	3985	3985	3985	3985	0
300	20240423	162000	178881170	3985	3985	3985	3985	0
301	20240423	161900	178881170	3985	3985	3985	3985	0
302	20240423	161800	178881170	3985	3985	3985	3985	1
303	20240423	161700	178881170	3985	3985	3985	3985	0
304	20240423	161600	178881170	3985	3985	3985	3985	0
305	20240423	161500	178881170	3985	3985	3985	3985	0
306	20240423	161400	178881170	3985	3985	3985	3985	0
307	20240423	161300	178881170	3985	3985	3985	3985	0
308	20240423	161200	178881170	3985	3985	3985	3985	0
309	20240423	161100	178881170	3985	3985	3985	3985	0
310	20240423	161000	178881170	3985	3985	3985	3985	0
311	20240423	160900	178881170	3985	3985	3985	3985	0
312	20240423	160800	178881170	3985	3985	3985	3985	0
313	20240423	160700	178881170	3985	3985	3985	3985	0
314	20240423	160600	178881170	3985	3985	3985	3985	0
315	20240423	160500	178881170	3985	3985	3985	3985	0
316	20240423	160400	178881170	3985	3985	3985	3985	0
317	20240423	160300	178881170	3985	3985	3985	3985	0
318	20240423	160200	178881170	3985	3985	3985	3985	0
319	20240423	160100	178881170	3985	3985	3985	3985	0
320	20240423	160000	178881170	3985	3985	3985	3985	0
321	20240423	155900	178881170	3985	3985	3985	3985	0
322	20240423	155800	178881170	3985	3985	3985	3985	0
323	20240423	155700	178881170	3985	3985	3985	3985	0
324	20240423	155600	178881170	3985	3985	3985	3985	0
325	20240423	155500	178881170	3985	3985	3985	3985	0
326	20240423	155400	178881170	3985	3985	3985	3985	0
327	20240423	155300	178881170	3985	3985	3985	3985	0
328	20240423	155200	178881170	3985	3985	3985	3985	0
329	20240423	155100	178881170	3985	3985	3985	3985	0
330	20240423	155000	178881170	3985	3985	3985	3985	0
331	20240423	154900	178881170	3985	3985	3985	3985	0
332	20240423	154800	178881170	3985	3985	3985	3985	1
333	20240423	154700	178881170	3985	3985	3985	3985	0
334	20240423	154600	178881170	3985	3985	3985	3985	0
335	20240423	154500	178881170	3985	3985	3985	3985	0
336	20240423	154400	178881170	3985	3985	3985	3985	0
337	20240423	154300	178881170	3985	3985	3985	3985	0
338	20240423	154200	178881170	3985	3985	3985	3985	0
339	20240423	154100	178881170	3985	3985	3985	3985	0
340	20240423	154000	178881170	3985	3985	3985	3985	0
341	20240423	153900	178881170	3985	3985	3985	3985	0
342	20240423	153800	178881170	3985	3985	3985	3985	0
343	20240423	153700	178881170	3985	3985	3985	3985	0
344	20240423	153600	178881170	3985	3985	3985	3985	0
345	20240423	153500	178881170	3985	3985	3985	3985	0
346	20240423	153400	178881170	3985	3985	3985	3985	0
347	20240423	153300	178881170	3985	3985	3985	3985	0
348	20240423	153200	178881170	3985	3985	3985	3985	0
349	20240423	153100	178881170	3985	3985	3985	3985	0
350	20240423	153000	178881170	3985	3985	3985	3985	1
351	20240423	152900	178877185	3960	3960	3960	3960	0
352	20240423	152800	178877185	3960	3960	3960	3960	0
353	20240423	152700	178877185	3960	3960	3960	3960	0
354	20240423	152600	178877185	3960	3960	3960	3960	0
355	20240423	152500	178877185	3960	3960	3960	3960	0
356	20240423	152400	178877185	3960	3960	3960	3960	0
357	20240423	152300	178877185	3960	3960	3960	3960	0
358	20240423	152200	178877185	3960	3960	3960	3960	0
359	20240423	152100	178877185	3960	3960	3960	3960	0
360	20240423	152000	178877185	3960	3960	3960	3960	0
361	20240423	151900	178877185	3960	3960	3960	3960	0
362	20240423	151800	178877185	3960	3960	3960	3960	0
363	20240423	151700	178877185	3960	3960	3960	3960	55
364	20240423	151600	178659385	3965	3965	3965	3965	0
365	20240423	151500	178659385	3965	3965	3965	3965	16
366	20240423	151400	178595945	3965	3965	3965	3965	11
367	20240423	151300	178552330	3960	3960	3960	3960	0
368	20240423	151200	178552330	3960	3965	3965	3960	47
369	20240423	151100	178366155	3965	3965	3965	3965	7
370	20240423	151000	178338400	3960	3960	3960	3960	28
371	20240423	150900	178227520	3970	3970	3970	3970	0
372	20240423	150800	178227520	3970	3970	3970	3970	1
373	20240423	150700	178223550	3960	3960	3960	3960	54
374	20240423	150600	178009710	3960	3960	3960	3960	27
375	20240423	150500	177902790	3960	3960	3960	3960	0
376	20240423	150400	177902790	3960	3960	3960	3960	28
377	20240423	150300	177791910	3960	3960	3960	3960	0
378	20240423	150200	177791910	3960	3960	3960	3960	0
379	20240423	150100	177791910	3960	3960	3960	3960	27
380	20240423	150000	177684990	3960	3960	3960	3960	27
381	20240423	145900	177578070	3985	3965	3985	3965	291
382	20240423	145800	176419265	3955	3955	3955	3955	55
383	20240423	145700	176201740	3960	3960	3960	3960	0
384	20240423	145600	176201740	3960	3960	3960	3960	0
385	20240423	145500	176201740	3960	3960	3960	3960	27
386	20240423	145400	176094820	3960	3960	3960	3960	27
387	20240423	145300	175987900	3960	3960	3960	3960	0
388	20240423	145200	175987900	3960	3960	3960	3960	28
389	20240423	145100	175877020	3960	3960	3960	3960	0
390	20240423	145000	175877020	3960	3960	3960	3960	27
391	20240423	144900	175770100	3960	3960	3960	3960	27
392	20240423	144800	175663180	3965	3960	3965	3960	28
393	20240423	144700	175552295	3960	3960	3960	3960	0
394	20240423	144600	175552295	3960	3960	3960	3960	28
395	20240423	144500	175441415	3960	3960	3960	3960	0
396	20240423	144400	175441415	3960	3960	3960	3960	27
397	20240423	144300	175334495	3960	3960	3960	3960	27
398	20240423	144200	175227575	3955	3955	3955	3955	0
399	20240423	144100	175227575	3955	3955	3955	3955	27
400	20240423	144000	175120790	3955	3955	3955	3955	1068
401	20240423	143900	170896850	3955	3955	3955	3955	0
402	20240423	143800	170896850	3955	3955	3955	3955	0
403	20240423	143700	170896850	3955	3955	3955	3955	0
404	20240423	143600	170896850	3955	3955	3955	3955	0
405	20240423	143500	170896850	3955	3955	3955	3955	0
406	20240423	143400	170896850	3955	3955	3955	3955	0
407	20240423	143300	170896850	3955	3955	3955	3955	2
408	20240423	143200	170888940	3955	3955	3955	3955	0
409	20240423	143100	170888940	3955	3955	3955	3955	0
410	20240423	143000	170888940	3955	3955	3955	3955	0
411	20240423	142900	170888940	3955	3955	3955	3955	2
412	20240423	142800	170881030	3955	3955	3955	3955	0
413	20240423	142700	170881030	3955	3955	3955	3955	0
414	20240423	142600	170881030	3955	3955	3955	3955	0
415	20240423	142500	170881030	3955	3955	3955	3955	0
416	20240423	142400	170881030	3955	3955	3955	3955	0
417	20240423	142300	170881030	3955	3955	3955	3955	0
418	20240423	142200	170881030	3955	3955	3955	3955	0
419	20240423	142100	170881030	3955	3955	3955	3955	3
420	20240423	142000	170869165	3955	3955	3955	3955	27
421	20240423	141900	170762380	3955	3955	3955	3955	0
422	20240423	141800	170762380	3955	3955	3955	3955	27
423	20240423	141700	170655595	3955	3955	3955	3955	27
424	20240423	141600	170548810	3955	3955	3955	3955	0
425	20240423	141500	170548810	3955	3960	3960	3955	38
426	20240423	141400	170398470	3960	3955	3960	3955	99
427	20240423	141300	170006565	3955	3955	3955	3955	0
428	20240423	141200	170006565	3955	3955	3955	3955	27
429	20240423	141100	169899780	3955	3955	3955	3955	36
430	20240423	141000	169757400	3955	3955	3955	3955	0
431	20240423	140900	169757400	3955	3960	3960	3955	20
432	20240423	140800	169678295	3955	3955	3955	3955	27
433	20240423	140700	169571510	3955	3955	3955	3955	0
434	20240423	140600	169571510	3955	3955	3955	3955	27
435	20240423	140500	169464725	3955	3955	3955	3955	0
436	20240423	140400	169464725	3955	3955	3955	3955	28
437	20240423	140300	169353985	3955	3960	3960	3955	99
438	20240423	140200	168962080	3955	3955	3955	3955	0
439	20240423	140100	168962080	3955	3960	3960	3955	99
440	20240423	140000	168570175	3955	3960	3960	3955	99
441	20240423	135900	168178270	3955	3955	3955	3955	0
442	20240423	135800	168178270	3955	3955	3955	3955	0
443	20240423	135700	168178270	3955	3955	3955	3955	54
444	20240423	135600	167964700	3955	3955	3955	3955	0
445	20240423	135500	167964700	3955	3955	3955	3955	0
446	20240423	135400	167964700	3955	3955	3955	3955	55
447	20240423	135300	167747175	3965	3965	3965	3965	0
448	20240423	135200	167747175	3965	3955	3965	3950	2564
449	20240423	135100	157609815	3955	3955	3955	3955	54
450	20240423	135000	157396245	3955	3955	3955	3955	0
451	20240423	134900	157396245	3955	3955	3955	3955	0
452	20240423	134800	157396245	3955	3955	3955	3955	55
453	20240423	134700	157178720	3955	3955	3955	3955	0
454	20240423	134600	157178720	3955	3955	3955	3955	0
455	20240423	134500	157178720	3955	3955	3955	3955	0
456	20240423	134400	157178720	3955	3955	3955	3955	29
457	20240423	134300	157064025	3955	3955	3955	3955	28
458	20240423	134200	156953285	3955	3955	3955	3955	0
459	20240423	134100	156953285	3955	3955	3955	3955	28
460	20240423	134000	156842545	3955	3955	3955	3955	0
461	20240423	133900	156842545	3955	3955	3955	3955	29
462	20240423	133800	156727850	3955	3955	3955	3955	28
463	20240423	133700	156617110	3955	3955	3955	3955	0
464	20240423	133600	156617110	3955	3955	3955	3955	29
465	20240423	133500	156502415	3955	3955	3955	3955	0
466	20240423	133400	156502415	3955	3955	3955	3955	28
467	20240423	133300	156391675	3955	3955	3955	3955	29
468	20240423	133200	156276980	3955	3955	3955	3955	0
469	20240423	133100	156276980	3955	3955	3955	3955	28
470	20240423	133000	156166240	3955	3955	3955	3955	0
471	20240423	132900	156166240	3955	3960	3960	3955	29
472	20240423	132800	156051500	3960	3955	3960	3955	44
473	20240423	132700	155877330	3955	3955	3955	3955	14
474	20240423	132600	155821960	3955	3955	3955	3955	14
475	20240423	132500	155766590	3955	3955	3955	3955	15
476	20240423	132400	155707265	3955	3955	3955	3955	343
477	20240423	132300	154350700	3955	3960	3960	3955	596
478	20240423	132200	151990610	3950	3970	3970	3950	12005
479	20240423	132100	104492175	3975	3975	3975	3975	15
480	20240423	132000	104432550	3975	3975	3975	3975	28
481	20240423	131900	104321250	3975	3965	3975	3965	1779
482	20240423	131800	97258685	3965	3965	3965	3965	15
483	20240423	131700	97199210	3965	3965	3965	3965	14
484	20240423	131600	97143700	3965	3970	3970	3965	250
485	20240423	131500	96151270	3975	3975	3975	3970	31
486	20240423	131400	96028115	3975	3975	3975	3965	33
487	20240423	131300	95897155	3975	3980	3980	3965	5358
488	20240423	131200	74613940	3990	3990	3990	3970	6968
489	20240423	131100	46881675	3990	3990	3990	3990	29
490	20240423	131000	46765965	3990	3990	3990	3990	28
491	20240423	130900	46654245	3990	3990	3990	3990	0
492	20240423	130800	46654245	3990	3990	3990	3990	28
493	20240423	130700	46542525	3990	3990	3990	3990	0
494	20240423	130600	46542525	3990	3990	3990	3990	29
495	20240423	130500	46426815	3990	3990	3990	3990	28
496	20240423	130400	46315095	3995	3995	3995	3995	0
497	20240423	130300	46315095	3995	3995	3995	3995	25
498	20240423	130200	46215220	3995	3995	3995	3995	14
499	20240423	130100	46159290	3995	3995	3995	3995	28
500	20240423	130000	46047430	3990	3990	3990	3990	29
501	20240423	125900	45931720	3990	3990	3990	3990	0
502	20240423	125800	45931720	3990	3990	3990	3990	28
503	20240423	125700	45820000	3995	3995	3995	3995	0
504	20240423	125600	45820000	3995	3995	3995	3995	29
505	20240423	125500	45704145	3995	3995	3995	3995	14
506	20240423	125400	45648215	3995	3995	3995	3995	14
507	20240423	125300	45592285	3995	3995	3995	3995	14
508	20240423	125200	45536355	3990	3990	3990	3990	29
509	20240423	125100	45420645	3995	3995	3995	3995	14
510	20240423	125000	45364715	3995	3995	3995	3995	14
511	20240423	124900	45308785	4005	3995	4005	3995	351
512	20240423	124800	43903675	3995	3995	3995	3995	15
513	20240423	124700	43843750	3995	3990	3995	3990	126
514	20240423	124600	43340450	3990	3990	3990	3990	14
515	20240423	124500	43284590	3995	3990	3995	3990	17
516	20240423	124400	43216750	3990	3990	3990	3990	14
517	20240423	124300	43160890	3990	3990	3990	3990	14
518	20240423	124200	43105030	3990	3990	3990	3990	28
519	20240423	124100	42993310	3990	3990	3990	3990	15
520	20240423	124000	42933460	3990	3990	3990	3990	14
521	20240423	123900	42877600	3990	3990	3990	3990	14
522	20240423	123800	42821740	3990	3990	3990	3990	14
523	20240423	123700	42765880	3990	3990	3990	3990	15
524	20240423	123600	42706030	3990	3990	3990	3990	28
525	20240423	123500	42594310	3990	3990	3990	3990	15
526	20240423	123400	42534460	3990	3990	3990	3990	14
527	20240423	123300	42478600	3990	3990	3990	3990	14
528	20240423	123200	42422740	3990	3990	3990	3990	29
529	20240423	123100	42307030	3990	3990	3990	3990	14
530	20240423	123000	42251170	3985	3985	3985	3985	28
531	20240423	122900	42139590	3985	3985	3985	3985	0
532	20240423	122800	42139590	3985	3985	3985	3985	29
533	20240423	122700	42024025	3985	3985	3985	3985	27
534	20240423	122600	41916430	3990	3990	3990	3990	1
535	20240423	122500	41912440	3985	3985	3985	3985	29
536	20240423	122400	41796875	3985	3985	3985	3985	10
537	20240423	122300	41757025	3985	3985	3985	3985	28
538	20240423	122200	41645445	3985	3985	3985	3985	29
539	20240423	122100	41529880	3985	3985	3985	3985	0
540	20240423	122000	41529880	3985	3985	3985	3985	28
541	20240423	121900	41418300	3985	3985	3985	3985	28
542	20240423	121800	41306720	3990	3990	3990	3990	1
543	20240423	121700	41302730	3985	3985	3985	3985	28
544	20240423	121600	41191150	3985	3985	3985	3985	0
545	20240423	121500	41191150	3985	3985	3985	3985	29
546	20240423	121400	41075585	3985	3985	3985	3985	28
547	20240423	121300	40964005	3985	3985	3985	3985	0
548	20240423	121200	40964005	3985	3985	3985	3985	28
549	20240423	121100	40852425	3985	3985	3985	3985	0
550	20240423	121000	40852425	3985	3985	3985	3985	29
551	20240423	120900	40736860	3985	3985	3985	3985	28
552	20240423	120800	40625280	3985	3985	3985	3985	0
553	20240423	120700	40625280	3985	3985	3985	3985	29
554	20240423	120600	40509715	3990	3990	3990	3990	14
555	20240423	120500	40453855	3990	3990	3990	3990	14
556	20240423	120400	40397995	3990	3990	3990	3990	15
557	20240423	120300	40338145	3990	3990	3990	3990	14
558	20240423	120200	40282285	3990	3990	3990	3990	14
559	20240423	120100	40226425	3990	3995	3995	3990	28
560	20240423	120000	40114635	3995	3995	3995	3995	1082
561	20240423	115900	35792045	3995	3995	3995	3995	14
562	20240423	115800	35736115	3995	3995	3995	3995	14
563	20240423	115700	35680185	3995	3995	3995	3995	80
564	20240423	115600	35360585	3995	3995	3995	3995	28
565	20240423	115500	35248725	3995	3995	3995	3995	50
566	20240423	115400	35048975	3995	3995	3995	3995	29
567	20240423	115300	34933120	3995	3995	3995	3995	78
568	20240423	115200	34621510	4000	4000	4000	4000	0
569	20240423	115100	34621510	4000	3995	4000	3995	1418
570	20240423	115000	28949580	3995	3995	3995	3995	14
571	20240423	114900	28893650	4000	3995	4000	3995	27
572	20240423	114800	28785725	3995	3990	3995	3990	1195
573	20240423	114700	24011770	3990	3990	3990	3990	14
574	20240423	114600	23955910	3990	3985	3990	3985	140
575	20240423	114500	23397385	3985	3985	3985	3985	14
576	20240423	114400	23341595	3985	3985	3990	3985	75
577	20240423	114300	23042485	3985	3985	3985	3985	15
578	20240423	114200	22982710	3990	3985	3990	3985	59
579	20240423	114100	22747370	3985	3985	3985	3985	14
580	20240423	114000	22691580	3980	3980	3980	3980	28
581	20240423	113900	22580140	3980	3980	3980	3980	29
582	20240423	113800	22464720	3980	3980	3980	3980	0
583	20240423	113700	22464720	3980	3980	3980	3980	28
584	20240423	113600	22353280	3980	3980	3980	3980	0
585	20240423	113500	22353280	3980	3980	3980	3980	29
586	20240423	113400	22237860	3980	3980	3980	3980	28
587	20240423	113300	22126420	3980	3980	3980	3980	0
588	20240423	113200	22126420	3980	3980	3980	3980	29
589	20240423	113100	22011000	3980	3980	3980	3980	28
590	20240423	113000	21899560	3980	3980	3980	3980	0
591	20240423	112900	21899560	3980	3980	3980	3980	29
592	20240423	112800	21784140	3980	3980	3980	3980	0
593	20240423	112700	21784140	3980	3980	3980	3980	28
594	20240423	112600	21672700	3980	3970	3980	3970	30
595	20240423	112500	21553590	3970	3970	3970	3970	0
596	20240423	112400	21553590	3970	3970	3970	3970	28
597	20240423	112300	21442430	3970	3970	3970	3970	0
598	20240423	112200	21442430	3970	3970	3970	3970	29
599	20240423	112100	21327300	3970	3970	3970	3970	28
600	20240423	112000	21216140	3970	3970	3970	3970	0
601	20240423	111900	21216140	3970	3970	3970	3970	29
602	20240423	111800	21101010	3970	3970	3970	3970	28
603	20240423	111700	20989850	3970	3970	3970	3970	0
604	20240423	111600	20989850	3970	3970	3970	3970	29
605	20240423	111500	20874720	3970	3970	3970	3970	0
606	20240423	111400	20874720	3970	3970	3970	3970	29
607	20240423	111300	20759590	3970	3970	3970	3970	28
608	20240423	111200	20648430	3970	3970	3970	3970	0
609	20240423	111100	20648430	3970	3970	3970	3970	29
610	20240423	111000	20533300	3970	3970	3970	3970	0
611	20240423	110900	20533300	3970	3970	3970	3970	28
612	20240423	110800	20422140	3970	3970	3970	3970	29
613	20240423	110700	20307010	3970	3970	3970	3970	0
614	20240423	110600	20307010	3970	3970	3970	3970	28
615	20240423	110500	20195850	3970	3970	3970	3970	29
616	20240423	110400	20080720	3970	3975	3975	3970	1213
617	20240423	110300	15260500	3975	3975	3975	3975	0
618	20240423	110200	15260500	3975	3975	3975	3975	28
619	20240423	110100	15149200	3980	3980	3980	3980	29
620	20240423	110000	15033780	3980	3980	3980	3980	0
621	20240423	105900	15033780	3980	3980	3980	3980	28
622	20240423	105800	14922340	3980	3980	3980	3980	0
623	20240423	105700	14922340	3980	3985	3985	3980	29
624	20240423	105600	14806870	3980	3980	3980	3980	28
625	20240423	105500	14695430	3975	3975	3975	3975	0
626	20240423	105400	14695430	3975	3975	3975	3975	29
627	20240423	105300	14580155	3975	3975	3975	3975	14
628	20240423	105200	14524505	3975	3975	3975	3975	28
629	20240423	105100	14413205	3975	3975	3975	3975	0
630	20240423	105000	14413205	3975	3975	3975	3975	30
631	20240423	104900	14293955	3975	3975	3975	3975	7
632	20240423	104800	14266130	3980	3990	3990	3980	2594
633	20240423	104700	3941770	3980	3980	3980	3980	0
634	20240423	104600	3941770	3980	3980	3980	3980	0
635	20240423	104500	3941770	3980	3980	3980	3980	0
636	20240423	104400	3941770	3980	3980	3980	3980	0
637	20240423	104300	3941770	3980	3980	3980	3980	0
638	20240423	104200	3941770	3980	3980	3980	3980	0
639	20240423	104100	3941770	3980	3980	3980	3980	0
640	20240423	104000	3941770	3980	3980	3980	3980	0
641	20240423	103900	3941770	3980	3980	3980	3980	0
642	20240423	103800	3941770	3980	3980	3980	3980	0
643	20240423	103700	3941770	3980	3980	3980	3980	0
644	20240423	103600	3941770	3980	3980	3980	3980	0
645	20240423	103500	3941770	3980	3980	3980	3980	0
646	20240423	103400	3941770	3980	3980	3980	3980	2
647	20240423	103300	3933810	3980	3980	3980	3980	0
648	20240423	103200	3933810	3980	3980	3980	3980	6
649	20240423	103100	3909930	3980	3980	3980	3980	0
650	20240423	103000	3909930	3980	3980	3980	3980	21
651	20240423	102900	3826350	3980	3980	3980	3980	26
652	20240423	102800	3722870	3980	3980	3980	3980	0
653	20240423	102700	3722870	3980	3980	3980	3980	27
654	20240423	102600	3615410	3980	3980	3980	3980	27
655	20240423	102500	3507950	3980	3980	3980	3980	0
656	20240423	102400	3507950	3980	3980	3980	3980	27
657	20240423	102300	3400490	3980	3980	3980	3980	0
658	20240423	102200	3400490	3980	3980	3980	3980	26
659	20240423	102100	3297010	3980	3980	3980	3980	28
660	20240423	102000	3185570	3990	3990	3990	3990	443
661	20240423	101900	1418000	3980	3980	3980	3980	0
662	20240423	101800	1418000	3980	3980	3980	3980	0
663	20240423	101700	1418000	3980	3980	3980	3980	0
664	20240423	101600	1418000	3980	3980	3980	3980	0
665	20240423	101500	1418000	3980	3980	3980	3980	0
666	20240423	101400	1418000	3980	3980	3980	3980	0
667	20240423	101300	1418000	3980	3980	3980	3980	0
668	20240423	101200	1418000	3980	3980	3980	3980	0
669	20240423	101100	1418000	3980	3980	3980	3980	0
670	20240423	101000	1418000	3980	3980	3980	3980	0
671	20240423	100900	1418000	3980	3980	3980	3980	0
672	20240423	100800	1418000	3980	3980	3980	3980	0
673	20240423	100700	1418000	3980	3980	3980	3980	0
674	20240423	100600	1418000	3980	3980	3980	3980	2
675	20240423	100500	1410040	3980	3980	3980	3980	0
676	20240423	100400	1410040	3980	3980	3980	3980	6
677	20240423	100300	1386160	3980	3980	3980	3980	20
678	20240423	100200	1306560	3980	3980	3980	3980	50
679	20240423	100100	1107560	3980	3980	3980	3980	15
680	20240423	100000	1047860	3980	3980	3980	3980	51
681	20240423	095900	844880	3980	3980	3980	3980	0
682	20240423	095800	844880	3980	3980	3980	3980	3
683	20240423	095700	832940	3980	3980	3980	3980	0
684	20240423	095600	832940	3980	3980	3980	3980	12
685	20240423	095500	785180	3980	3980	3980	3980	26
686	20240423	095400	681700	3985	3985	3985	3985	50
687	20240423	095300	482450	3985	3985	3985	3985	50
688	20240423	095200	283200	3985	3985	3985	3985	0
689	20240423	095100	283200	3985	3985	3985	3985	0
690	20240423	095000	283200	3985	3985	3985	3985	0
691	20240423	094900	283200	3985	3985	3985	3985	0
692	20240423	094800	283200	3985	3985	3985	3985	1
693	20240423	094700	279215	3985	3990	3990	3985	5
694	20240423	094600	259270	3985	3985	3985	3985	0
695	20240423	094500	259270	3985	3985	3985	3985	0
696	20240423	094400	259270	3985	3985	3985	3985	0
697	20240423	094300	259270	3985	3985	3985	3985	0
698	20240423	094200	259270	3985	3985	3985	3985	0
699	20240423	094100	259270	3985	3985	3985	3985	0
700	20240423	094000	259270	3985	3990	3990	3985	2
701	20240423	093900	251295	3985	3990	3990	3985	2
702	20240423	093800	243320	3995	3995	3995	3995	5
703	20240423	093700	223345	3980	3980	3980	3980	0
704	20240423	093600	223345	3980	3980	3980	3980	0
705	20240423	093500	223345	3980	3980	3980	3980	0
706	20240423	093400	223345	3980	3980	3980	3980	0
707	20240423	093300	223345	3980	3980	3980	3980	1
708	20240423	093200	219365	3975	3975	3975	3975	0
709	20240423	093100	219365	3975	3980	3980	3975	8
710	20240423	093000	187535	3995	3975	3995	3975	22
711	20240423	092900	99715	3995	3995	3995	3995	0
712	20240423	092800	99715	3995	3985	3995	3985	10
713	20240423	092700	59775	3970	3970	3970	3970	0
714	20240423	092600	59775	3970	3970	3970	3970	0
715	20240423	092500	59775	3970	3970	3970	3970	0
716	20240423	092400	59775	3970	3970	3970	3970	0
717	20240423	092300	59775	3970	3970	3970	3970	0
718	20240423	092200	59775	3970	3970	3970	3970	0
719	20240423	092100	59775	3970	3970	3970	3970	0
720	20240423	092000	59775	3970	3970	3970	3970	0
721	20240423	091900	59775	3970	3970	3970	3970	0
722	20240423	091800	59775	3970	3970	3970	3970	0
723	20240423	091700	59775	3970	3970	3970	3970	0
724	20240423	091600	59775	3970	3970	3970	3970	0
725	20240423	091500	59775	3970	3970	3970	3970	0
726	20240423	091400	59775	3970	3970	3970	3970	0
727	20240423	091300	59775	3970	3970	3970	3970	0
728	20240423	091200	59775	3970	3970	3970	3970	0
729	20240423	091100	59775	3970	3970	3970	3970	0
730	20240423	091000	59775	3970	3970	3970	3970	0
731	20240423	090900	59775	3970	3970	3970	3970	0
732	20240423	090800	59775	3970	3970	3970	3970	0
733	20240423	090700	59775	3970	3970	3970	3970	0
734	20240423	090600	59775	3970	3970	3970	3970	0
735	20240423	090500	59775	3970	3970	3970	3970	1
736	20240423	090400	55805	3970	3970	3970	3970	0
737	20240423	090300	55805	3970	3970	3970	3970	3
738	20240423	090200	43895	3990	3990	3990	3990	0
739	20240423	090100	43895	3990	3990	3990	3990	0
740	20240423	090000	43895	3990	3995	3995	3990	11