KissMeData/139670/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	202300	230062010	4990	4990	4990	4990	1099
3	20240423	202200	230062010	4990	4990	4990	4990	0
4	20240423	202100	230062010	4990	4990	4990	4990	0
5	20240423	202000	230062010	4990	4990	4990	4990	0
6	20240423	201900	230062010	4990	4990	4990	4990	0
7	20240423	201800	230062010	4990	4990	4990	4990	0
8	20240423	201700	230062010	4990	4990	4990	4990	0
9	20240423	201600	230062010	4990	4990	4990	4990	0
10	20240423	201500	230062010	4990	4990	4990	4990	0
11	20240423	201400	230062010	4990	4990	4990	4990	0
12	20240423	201300	230062010	4990	4990	4990	4990	0
13	20240423	201200	230062010	4990	4990	4990	4990	0
14	20240423	201100	230062010	4990	4990	4990	4990	0
15	20240423	201000	230062010	4990	4990	4990	4990	0
16	20240423	200900	230062010	4990	4990	4990	4990	0
17	20240423	200800	230062010	4990	4990	4990	4990	0
18	20240423	200700	230062010	4990	4990	4990	4990	0
19	20240423	200600	230062010	4990	4990	4990	4990	0
20	20240423	200500	230062010	4990	4990	4990	4990	0
21	20240423	200400	230062010	4990	4990	4990	4990	0
22	20240423	200300	230062010	4990	4990	4990	4990	0
23	20240423	200200	230062010	4990	4990	4990	4990	0
24	20240423	200100	230062010	4990	4990	4990	4990	0
25	20240423	200000	230062010	4990	4990	4990	4990	0
26	20240423	195900	230062010	4990	4990	4990	4990	0
27	20240423	195800	230062010	4990	4990	4990	4990	0
28	20240423	195700	230062010	4990	4990	4990	4990	0
29	20240423	195600	230062010	4990	4990	4990	4990	0
30	20240423	195500	230062010	4990	4990	4990	4990	0
31	20240423	195400	230062010	4990	4990	4990	4990	0
32	20240423	195300	230062010	4990	4990	4990	4990	1099
33	20240423	195200	230062010	4990	4990	4990	4990	0
34	20240423	195100	230062010	4990	4990	4990	4990	0
35	20240423	195000	230062010	4990	4990	4990	4990	0
36	20240423	194900	230062010	4990	4990	4990	4990	0
37	20240423	194800	230062010	4990	4990	4990	4990	0
38	20240423	194700	230062010	4990	4990	4990	4990	0
39	20240423	194600	230062010	4990	4990	4990	4990	0
40	20240423	194500	230062010	4990	4990	4990	4990	0
41	20240423	194400	230062010	4990	4990	4990	4990	0
42	20240423	194300	230062010	4990	4990	4990	4990	0
43	20240423	194200	230062010	4990	4990	4990	4990	0
44	20240423	194100	230062010	4990	4990	4990	4990	0
45	20240423	194000	230062010	4990	4990	4990	4990	0
46	20240423	193900	230062010	4990	4990	4990	4990	0
47	20240423	193800	230062010	4990	4990	4990	4990	0
48	20240423	193700	230062010	4990	4990	4990	4990	0
49	20240423	193600	230062010	4990	4990	4990	4990	0
50	20240423	193500	230062010	4990	4990	4990	4990	0
51	20240423	193400	230062010	4990	4990	4990	4990	0
52	20240423	193300	230062010	4990	4990	4990	4990	0
53	20240423	193200	230062010	4990	4990	4990	4990	0
54	20240423	193100	230062010	4990	4990	4990	4990	0
55	20240423	193000	230062010	4990	4990	4990	4990	0
56	20240423	192900	230062010	4990	4990	4990	4990	0
57	20240423	192800	230062010	4990	4990	4990	4990	0
58	20240423	192700	230062010	4990	4990	4990	4990	0
59	20240423	192600	230062010	4990	4990	4990	4990	0
60	20240423	192500	230062010	4990	4990	4990	4990	0
61	20240423	192400	230062010	4990	4990	4990	4990	0
62	20240423	192300	230062010	4990	4990	4990	4990	1099
63	20240423	192200	230062010	4990	4990	4990	4990	0
64	20240423	192100	230062010	4990	4990	4990	4990	0
65	20240423	192000	230062010	4990	4990	4990	4990	0
66	20240423	191900	230062010	4990	4990	4990	4990	0
67	20240423	191800	230062010	4990	4990	4990	4990	0
68	20240423	191700	230062010	4990	4990	4990	4990	0
69	20240423	191600	230062010	4990	4990	4990	4990	0
70	20240423	191500	230062010	4990	4990	4990	4990	0
71	20240423	191400	230062010	4990	4990	4990	4990	0
72	20240423	191300	230062010	4990	4990	4990	4990	0
73	20240423	191200	230062010	4990	4990	4990	4990	0
74	20240423	191100	230062010	4990	4990	4990	4990	0
75	20240423	191000	230062010	4990	4990	4990	4990	0
76	20240423	190900	230062010	4990	4990	4990	4990	0
77	20240423	190800	230062010	4990	4990	4990	4990	0
78	20240423	190700	230062010	4990	4990	4990	4990	0
79	20240423	190600	230062010	4990	4990	4990	4990	0
80	20240423	190500	230062010	4990	4990	4990	4990	0
81	20240423	190400	230062010	4990	4990	4990	4990	0
82	20240423	190300	230062010	4990	4990	4990	4990	0
83	20240423	190200	230062010	4990	4990	4990	4990	0
84	20240423	190100	230062010	4990	4990	4990	4990	0
85	20240423	190000	230062010	4990	4990	4990	4990	0
86	20240423	185900	230062010	4990	4990	4990	4990	0
87	20240423	185800	230062010	4990	4990	4990	4990	0
88	20240423	185700	230062010	4990	4990	4990	4990	0
89	20240423	185600	230062010	4990	4990	4990	4990	0
90	20240423	185500	230062010	4990	4990	4990	4990	0
91	20240423	185400	230062010	4990	4990	4990	4990	0
92	20240423	185300	230062010	4990	4990	4990	4990	1099
93	20240423	185200	230062010	4990	4990	4990	4990	0
94	20240423	185100	230062010	4990	4990	4990	4990	0
95	20240423	185000	230062010	4990	4990	4990	4990	0
96	20240423	184900	230062010	4990	4990	4990	4990	0
97	20240423	184800	230062010	4990	4990	4990	4990	0
98	20240423	184700	230062010	4990	4990	4990	4990	0
99	20240423	184600	230062010	4990	4990	4990	4990	0
100	20240423	184500	230062010	4990	4990	4990	4990	0
101	20240423	184400	230062010	4990	4990	4990	4990	0
102	20240423	184300	230062010	4990	4990	4990	4990	0
103	20240423	184200	230062010	4990	4990	4990	4990	0
104	20240423	184100	230062010	4990	4990	4990	4990	0
105	20240423	184000	230062010	4990	4990	4990	4990	0
106	20240423	183900	230062010	4990	4990	4990	4990	0
107	20240423	183800	230062010	4990	4990	4990	4990	0
108	20240423	183700	230062010	4990	4990	4990	4990	0
109	20240423	183600	230062010	4990	4990	4990	4990	0
110	20240423	183500	230062010	4990	4990	4990	4990	0
111	20240423	183400	230062010	4990	4990	4990	4990	0
112	20240423	183300	230062010	4990	4990	4990	4990	0
113	20240423	183200	230062010	4990	4990	4990	4990	0
114	20240423	183100	230062010	4990	4990	4990	4990	0
115	20240423	183000	230062010	4990	4990	4990	4990	0
116	20240423	182900	230062010	4990	4990	4990	4990	0
117	20240423	182800	230062010	4990	4990	4990	4990	0
118	20240423	182700	230062010	4990	4990	4990	4990	0
119	20240423	182600	230062010	4990	4990	4990	4990	0
120	20240423	182500	230062010	4990	4990	4990	4990	0
121	20240423	182400	230062010	4990	4990	4990	4990	0
122	20240423	182300	230062010	4990	4990	4990	4990	1099
123	20240423	182200	230062010	4990	4990	4990	4990	0
124	20240423	182100	230062010	4990	4990	4990	4990	0
125	20240423	182000	230062010	4990	4990	4990	4990	0
126	20240423	181900	230062010	4990	4990	4990	4990	0
127	20240423	181800	230062010	4990	4990	4990	4990	0
128	20240423	181700	230062010	4990	4990	4990	4990	0
129	20240423	181600	230062010	4990	4990	4990	4990	0
130	20240423	181500	230062010	4990	4990	4990	4990	0
131	20240423	181400	230062010	4990	4990	4990	4990	0
132	20240423	181300	230062010	4990	4990	4990	4990	0
133	20240423	181200	230062010	4990	4990	4990	4990	0
134	20240423	181100	230062010	4990	4990	4990	4990	0
135	20240423	181000	230062010	4990	4990	4990	4990	0
136	20240423	180900	230062010	4990	4990	4990	4990	0
137	20240423	180800	230062010	4990	4990	4990	4990	0
138	20240423	180700	230062010	4990	4990	4990	4990	0
139	20240423	180600	230062010	4990	4990	4990	4990	0
140	20240423	180500	230062010	4990	4990	4990	4990	0
141	20240423	180400	230062010	4990	4990	4990	4990	0
142	20240423	180300	230062010	4990	4990	4990	4990	0
143	20240423	180200	230062010	4990	4990	4990	4990	0
144	20240423	180100	230062010	4990	4990	4990	4990	0
145	20240423	180000	230062010	4990	4990	4990	4990	0
146	20240423	175900	230062010	4990	4990	4990	4990	0
147	20240423	175800	230062010	4990	4990	4990	4990	0
148	20240423	175700	230062010	4990	4990	4990	4990	0
149	20240423	175600	230062010	4990	4990	4990	4990	0
150	20240423	175500	230062010	4990	4990	4990	4990	0
151	20240423	175400	230062010	4990	4990	4990	4990	0
152	20240423	175300	230062010	4990	4990	4990	4990	1099
153	20240423	175200	230062010	4990	4990	4990	4990	0
154	20240423	175100	230062010	4990	4990	4990	4990	0
155	20240423	175000	230062010	4990	4990	4990	4990	0
156	20240423	174900	230062010	4990	4990	4990	4990	0
157	20240423	174800	230062010	4990	4990	4990	4990	0
158	20240423	174700	230062010	4990	4990	4990	4990	0
159	20240423	174600	230062010	4990	4990	4990	4990	0
160	20240423	174500	230062010	4990	4990	4990	4990	0
161	20240423	174400	230062010	4990	4990	4990	4990	0
162	20240423	174300	230062010	4990	4990	4990	4990	0
163	20240423	174200	230062010	4990	4990	4990	4990	0
164	20240423	174100	230062010	4990	4990	4990	4990	0
165	20240423	174000	230062010	4990	4990	4990	4990	0
166	20240423	173900	230062010	4990	4990	4990	4990	0
167	20240423	173800	230062010	4990	4990	4990	4990	0
168	20240423	173700	230062010	4990	4990	4990	4990	0
169	20240423	173600	230062010	4990	4990	4990	4990	0
170	20240423	173500	230062010	4990	4990	4990	4990	0
171	20240423	173400	230062010	4990	4990	4990	4990	0
172	20240423	173300	230062010	4990	4990	4990	4990	0
173	20240423	173200	230062010	4990	4990	4990	4990	0
174	20240423	173100	230062010	4990	4990	4990	4990	0
175	20240423	173000	230062010	4990	4990	4990	4990	0
176	20240423	172900	230062010	4990	4990	4990	4990	0
177	20240423	172800	230062010	4990	4990	4990	4990	0
178	20240423	172700	230062010	4990	4990	4990	4990	0
179	20240423	172600	230062010	4990	4990	4990	4990	0
180	20240423	172500	230062010	4990	4990	4990	4990	0
181	20240423	172400	230062010	4990	4990	4990	4990	0
182	20240423	172300	230062010	4990	4990	4990	4990	1099
183	20240423	172200	230062010	4990	4990	4990	4990	0
184	20240423	172100	230062010	4990	4990	4990	4990	0
185	20240423	172000	230062010	4990	4990	4990	4990	0
186	20240423	171900	230062010	4990	4990	4990	4990	0
187	20240423	171800	230062010	4990	4990	4990	4990	0
188	20240423	171700	230062010	4990	4990	4990	4990	0
189	20240423	171600	230062010	4990	4990	4990	4990	0
190	20240423	171500	230062010	4990	4990	4990	4990	0
191	20240423	171400	230062010	4990	4990	4990	4990	0
192	20240423	171300	230062010	4990	4990	4990	4990	0
193	20240423	171200	230062010	4990	4990	4990	4990	0
194	20240423	171100	230062010	4990	4990	4990	4990	0
195	20240423	171000	230062010	4990	4990	4990	4990	0
196	20240423	170900	230062010	4990	4990	4990	4990	0
197	20240423	170800	230062010	4990	4990	4990	4990	0
198	20240423	170700	230062010	4990	4990	4990	4990	0
199	20240423	170600	230062010	4990	4990	4990	4990	0
200	20240423	170500	230062010	4990	4990	4990	4990	0
201	20240423	170400	230062010	4990	4990	4990	4990	0
202	20240423	170300	230062010	4990	4990	4990	4990	0
203	20240423	170200	230062010	4990	4990	4990	4990	0
204	20240423	170100	230062010	4990	4990	4990	4990	0
205	20240423	170000	230062010	4990	4990	4990	4990	0
206	20240423	165900	230062010	4990	4990	4990	4990	0
207	20240423	165800	230062010	4990	4990	4990	4990	0
208	20240423	165700	230062010	4990	4990	4990	4990	0
209	20240423	165600	230062010	4990	4990	4990	4990	0
210	20240423	165500	230062010	4990	4990	4990	4990	0
211	20240423	165400	230062010	4990	4990	4990	4990	0
212	20240423	165300	230062010	4990	4990	4990	4990	1099
213	20240423	165200	230062010	4990	4990	4990	4990	0
214	20240423	165100	230062010	4990	4990	4990	4990	0
215	20240423	165000	230062010	4990	4990	4990	4990	0
216	20240423	164900	230062010	4990	4990	4990	4990	0
217	20240423	164800	230062010	4990	4990	4990	4990	0
218	20240423	164700	230062010	4990	4990	4990	4990	0
219	20240423	164600	230062010	4990	4990	4990	4990	0
220	20240423	164500	230062010	4990	4990	4990	4990	0
221	20240423	164400	230062010	4990	4990	4990	4990	0
222	20240423	164300	230062010	4990	4990	4990	4990	0
223	20240423	164200	230062010	4990	4990	4990	4990	0
224	20240423	164100	230062010	4990	4990	4990	4990	0
225	20240423	164000	230062010	4990	4990	4990	4990	0
226	20240423	163900	230062010	4990	4990	4990	4990	0
227	20240423	163800	230062010	4990	4990	4990	4990	0
228	20240423	163700	230062010	4990	4990	4990	4990	0
229	20240423	163600	230062010	4990	4990	4990	4990	0
230	20240423	163500	230062010	4990	4990	4990	4990	0
231	20240423	163400	230062010	4990	4990	4990	4990	0
232	20240423	163300	230062010	4990	4990	4990	4990	0
233	20240423	163200	230062010	4990	4990	4990	4990	0
234	20240423	163100	230062010	4990	4990	4990	4990	0
235	20240423	163000	230062010	4990	4990	4990	4990	0
236	20240423	162900	230062010	4990	4990	4990	4990	0
237	20240423	162800	230062010	4990	4990	4990	4990	0
238	20240423	162700	230062010	4990	4990	4990	4990	0
239	20240423	162600	230062010	4990	4990	4990	4990	0
240	20240423	162500	230062010	4990	4990	4990	4990	0
241	20240423	162400	230062010	4990	4990	4990	4990	0
242	20240423	162300	230062010	4990	4990	4990	4990	1099
243	20240423	162200	230062010	4990	4990	4990	4990	0
244	20240423	162100	230062010	4990	4990	4990	4990	0
245	20240423	162000	230062010	4990	4990	4990	4990	0
246	20240423	161900	230062010	4990	4990	4990	4990	0
247	20240423	161800	230062010	4990	4990	4990	4990	0
248	20240423	161700	230062010	4990	4990	4990	4990	0
249	20240423	161600	230062010	4990	4990	4990	4990	0
250	20240423	161500	230062010	4990	4990	4990	4990	0
251	20240423	161400	230062010	4990	4990	4990	4990	0
252	20240423	161300	230062010	4990	4990	4990	4990	0
253	20240423	161200	230062010	4990	4990	4990	4990	0
254	20240423	161100	230062010	4990	4990	4990	4990	0
255	20240423	161000	230062010	4990	4990	4990	4990	0
256	20240423	160900	230062010	4990	4990	4990	4990	0
257	20240423	160800	230062010	4990	4990	4990	4990	0
258	20240423	160700	230062010	4990	4990	4990	4990	0
259	20240423	160600	230062010	4990	4990	4990	4990	0
260	20240423	160500	230062010	4990	4990	4990	4990	0
261	20240423	160400	230062010	4990	4990	4990	4990	0
262	20240423	160300	230062010	4990	4990	4990	4990	0
263	20240423	160200	230062010	4990	4990	4990	4990	0
264	20240423	160100	230062010	4990	4990	4990	4990	0
265	20240423	160000	230062010	4990	4990	4990	4990	0
266	20240423	155900	230062010	4990	4990	4990	4990	0
267	20240423	155800	230062010	4990	4990	4990	4990	0
268	20240423	155700	230062010	4990	4990	4990	4990	0
269	20240423	155600	230062010	4990	4990	4990	4990	0
270	20240423	155500	230062010	4990	4990	4990	4990	0
271	20240423	155400	230062010	4990	4990	4990	4990	0
272	20240423	155300	230062010	4990	4990	4990	4990	1099
273	20240423	155200	230062010	4990	4990	4990	4990	0
274	20240423	155100	230062010	4990	4990	4990	4990	0
275	20240423	155000	230062010	4990	4990	4990	4990	0
276	20240423	154900	230062010	4990	4990	4990	4990	0
277	20240423	154800	230062010	4990	4990	4990	4990	0
278	20240423	154700	230062010	4990	4990	4990	4990	0
279	20240423	154600	230062010	4990	4990	4990	4990	0
280	20240423	154500	230062010	4990	4990	4990	4990	0
281	20240423	154400	230062010	4990	4990	4990	4990	0
282	20240423	154300	230062010	4990	4990	4990	4990	0
283	20240423	154200	230062010	4990	4990	4990	4990	0
284	20240423	154100	230062010	4990	4990	4990	4990	0
285	20240423	154000	230062010	4990	4990	4990	4990	0
286	20240423	153900	230062010	4990	4990	4990	4990	0
287	20240423	153800	230062010	4990	4990	4990	4990	0
288	20240423	153700	230062010	4990	4990	4990	4990	0
289	20240423	153600	230062010	4990	4990	4990	4990	0
290	20240423	153500	230062010	4990	4990	4990	4990	0
291	20240423	153400	230062010	4990	4990	4990	4990	0
292	20240423	153300	230062010	4990	4990	4990	4990	0
293	20240423	153200	230062010	4990	4990	4990	4990	0
294	20240423	153100	230062010	4990	4990	4990	4990	0
295	20240423	153000	230062010	4990	4990	4990	4990	1099
296	20240423	152900	224578000	5010	5010	5010	5010	0
297	20240423	152800	224578000	5010	5010	5010	5010	0
298	20240423	152700	224578000	5010	5010	5010	5010	0
299	20240423	152600	224578000	5010	5010	5010	5010	0
300	20240423	152500	224578000	5010	5010	5010	5010	0
301	20240423	152400	224578000	5010	5010	5010	5010	0
302	20240423	152300	224578000	5010	5010	5010	5010	0
303	20240423	152200	224578000	5010	5010	5010	5010	0
304	20240423	152100	224578000	5010	5010	5010	5010	0
305	20240423	152000	224578000	5010	5010	5010	5010	0
306	20240423	151900	224578000	5010	4995	5010	4990	1242
307	20240423	151800	218374705	5020	5020	5020	5020	0
308	20240423	151700	218374705	5020	5020	5020	5020	0
309	20240423	151600	218374705	5020	5020	5020	5020	0
310	20240423	151500	218374705	5020	5020	5020	5020	0
311	20240423	151400	218374705	5020	5020	5020	5020	0
312	20240423	151300	218374705	5020	5020	5020	5020	0
313	20240423	151200	218374705	5020	5020	5020	5020	0
314	20240423	151100	218374705	5020	5000	5030	4995	36
315	20240423	151000	218194630	5000	5000	5000	5000	86
316	20240423	150900	217764630	5010	5010	5010	5010	0
317	20240423	150800	217764630	5010	5010	5010	5010	5
318	20240423	150700	217739580	5010	5020	5020	5010	9
319	20240423	150600	217694450	5020	5020	5020	5020	0
320	20240423	150500	217694450	5020	5020	5020	5020	5
321	20240423	150400	217669350	5000	5000	5000	5000	25
322	20240423	150300	217544350	5000	5000	5000	5000	727
323	20240423	150200	213909350	5000	5000	5000	5000	289
324	20240423	150100	212464350	5030	4995	5030	4995	2006
325	20240423	150000	202444205	5030	5030	5030	5030	0
326	20240423	145900	202444205	5030	5030	5030	5030	1095
327	20240423	145800	196936355	5030	5030	5030	5030	2
328	20240423	145700	196926295	5030	5030	5030	5030	2
329	20240423	145600	196916235	5000	5010	5030	5000	1105
330	20240423	145500	191381725	5010	5010	5010	5010	0
331	20240423	145400	191381725	5010	5010	5010	5010	0
332	20240423	145300	191381725	5010	5010	5010	5010	56
333	20240423	145200	191101165	5010	5010	5010	5010	3
334	20240423	145100	191086135	5000	5000	5000	5000	0
335	20240423	145000	191086135	5000	5000	5000	5000	200
336	20240423	144900	190086135	5010	5010	5010	5010	0
337	20240423	144800	190086135	5010	5010	5010	5010	2
338	20240423	144700	190076115	5010	5010	5010	5010	0
339	20240423	144600	190076115	5010	5010	5010	5010	0
340	20240423	144500	190076115	5010	5010	5010	5010	0
341	20240423	144400	190076115	5010	5010	5010	5010	12
342	20240423	144300	190015995	4995	4995	4995	4995	0
343	20240423	144200	190015995	4995	4995	4995	4995	0
344	20240423	144100	190015995	4995	5010	5010	4995	602
345	20240423	144000	187008975	5010	5010	5010	5010	4
346	20240423	143900	186988935	4995	4995	4995	4995	0
347	20240423	143800	186988935	4995	4995	4995	4995	0
348	20240423	143700	186988935	4995	4995	4995	4995	0
349	20240423	143600	186988935	4995	5000	5000	4995	559
350	20240423	143500	184194230	5000	5000	5000	5000	0
351	20240423	143400	184194230	5000	5000	5000	5000	50
352	20240423	143300	183944230	5000	5000	5000	5000	0
353	20240423	143200	183944230	5000	5000	5000	5000	0
354	20240423	143100	183944230	5000	5010	5010	5000	230
355	20240423	143000	182793230	5010	5010	5010	5010	0
356	20240423	142900	182793230	5010	5010	5010	5010	0
357	20240423	142800	182793230	5010	5010	5010	5010	0
358	20240423	142700	182793230	5010	5010	5010	5010	100
359	20240423	142600	182292230	5000	5000	5000	5000	0
360	20240423	142500	182292230	5000	5000	5000	5000	0
361	20240423	142400	182292230	5000	5000	5000	5000	0
362	20240423	142300	182292230	5000	5000	5000	5000	0
363	20240423	142200	182292230	5000	5000	5000	5000	0
364	20240423	142100	182292230	5000	5000	5000	5000	0
365	20240423	142000	182292230	5000	5010	5010	5000	19
366	20240423	141900	182197110	5030	5030	5030	5030	0
367	20240423	141800	182197110	5030	5030	5030	5030	0
368	20240423	141700	182197110	5030	5030	5030	5030	0
369	20240423	141600	182197110	5030	5030	5030	5030	0
370	20240423	141500	182197110	5030	5030	5030	5030	0
371	20240423	141400	182197110	5030	5030	5030	5030	0
372	20240423	141300	182197110	5030	5020	5030	5020	13
373	20240423	141200	182131840	5020	5020	5020	5020	10
374	20240423	141100	182081640	5020	5020	5020	5020	2
375	20240423	141000	182071600	5010	5010	5010	5010	0
376	20240423	140900	182071600	5010	5010	5010	5010	200
377	20240423	140800	181069600	5020	5020	5020	5020	0
378	20240423	140700	181069600	5020	5020	5020	5020	0
379	20240423	140600	181069600	5020	5020	5020	5020	9
380	20240423	140500	181024420	5010	5010	5010	5010	0
381	20240423	140400	181024420	5010	5010	5010	5010	0
382	20240423	140300	181024420	5010	5010	5010	5010	0
383	20240423	140200	181024420	5010	5010	5010	5010	1
384	20240423	140100	181019410	5000	5000	5000	5000	0
385	20240423	140000	181019410	5000	5000	5000	5000	0
386	20240423	135900	181019410	5000	5020	5020	5000	200
387	20240423	135800	180017310	5020	5020	5020	5020	0
388	20240423	135700	180017310	5020	5020	5020	5020	0
389	20240423	135600	180017310	5020	5020	5020	5020	0
390	20240423	135500	180017310	5020	5020	5020	5020	0
391	20240423	135400	180017310	5020	5020	5020	5020	0
392	20240423	135300	180017310	5020	5020	5020	5020	0
393	20240423	135200	180017310	5020	5020	5020	5020	23
394	20240423	135100	179901850	5010	5010	5010	5010	0
395	20240423	135000	179901850	5010	5010	5010	5010	0
396	20240423	134900	179901850	5010	5010	5010	5010	0
397	20240423	134800	179901850	5010	5010	5010	5010	1
398	20240423	134700	179896840	5020	5020	5020	5020	0
399	20240423	134600	179896840	5020	5020	5020	5020	0
400	20240423	134500	179896840	5020	5010	5020	5000	102
401	20240423	134400	179386770	5030	5030	5030	5030	0
402	20240423	134300	179386770	5030	5020	5030	5000	1002
403	20240423	134200	174374540	5030	5030	5030	5030	0
404	20240423	134100	174374540	5030	5030	5030	5030	2
405	20240423	134000	174364480	5040	5040	5040	5040	0
406	20240423	133900	174364480	5040	5040	5040	5040	0
407	20240423	133800	174364480	5040	5040	5040	5040	0
408	20240423	133700	174364480	5040	5040	5040	5040	0
409	20240423	133600	174364480	5040	5030	5040	5020	43
410	20240423	133500	174148190	5030	5030	5030	5030	0
411	20240423	133400	174148190	5030	5000	5030	5000	146
412	20240423	133300	173413840	5000	5020	5020	5000	109
413	20240423	133200	172867690	5030	5030	5030	5030	0
414	20240423	133100	172867690	5030	5030	5030	5030	0
415	20240423	133000	172867690	5030	5030	5030	5030	0
416	20240423	132900	172867690	5030	5030	5030	5030	0
417	20240423	132800	172867690	5030	5030	5030	5030	101
418	20240423	132700	172359660	5030	5030	5030	5030	0
419	20240423	132600	172359660	5030	5030	5030	5030	0
420	20240423	132500	172359660	5030	5030	5030	5030	0
421	20240423	132400	172359660	5030	5030	5030	5030	0
422	20240423	132300	172359660	5030	5030	5030	5030	4
423	20240423	132200	172339540	5030	5030	5030	5030	0
424	20240423	132100	172339540	5030	5030	5030	5030	0
425	20240423	132000	172339540	5030	5030	5030	5030	0
426	20240423	131900	172339540	5030	5000	5030	5000	2
427	20240423	131800	172329510	5020	5020	5020	5020	0
428	20240423	131700	172329510	5020	5020	5020	5020	0
429	20240423	131600	172329510	5020	5020	5020	5020	0
430	20240423	131500	172329510	5020	5020	5020	5020	0
431	20240423	131400	172329510	5020	5020	5020	5020	0
432	20240423	131300	172329510	5020	5020	5020	5020	0
433	20240423	131200	172329510	5020	5020	5020	5020	0
434	20240423	131100	172329510	5020	5020	5020	5020	0
435	20240423	131000	172329510	5020	5020	5020	5020	0
436	20240423	130900	172329510	5020	5020	5020	5020	0
437	20240423	130800	172329510	5020	5020	5020	5020	11
438	20240423	130700	172274290	5030	5030	5030	5030	0
439	20240423	130600	172274290	5030	5030	5030	5030	0
440	20240423	130500	172274290	5030	5030	5030	5030	0
441	20240423	130400	172274290	5030	5000	5030	5000	145
442	20240423	130300	171549260	5030	5030	5030	5030	0
443	20240423	130200	171549260	5030	5000	5030	5000	54
444	20240423	130100	171279230	5030	5030	5030	5030	0
445	20240423	130000	171279230	5030	5030	5030	5030	0
446	20240423	125900	171279230	5030	5030	5030	5030	0
447	20240423	125800	171279230	5030	5030	5030	5030	0
448	20240423	125700	171279230	5030	5030	5030	5000	13
449	20240423	125600	171214050	5040	5040	5040	5040	0
450	20240423	125500	171214050	5040	5010	5040	5010	2
451	20240423	125400	171204000	5000	5040	5040	5000	582
452	20240423	125300	168285650	5050	5050	5050	5050	0
453	20240423	125200	168285650	5050	5050	5050	5050	1
454	20240423	125100	168280600	5050	5050	5050	5050	1
455	20240423	125000	168275550	5040	5040	5040	5040	0
456	20240423	124900	168275550	5040	5040	5040	5040	0
457	20240423	124800	168275550	5040	5040	5040	5040	375
458	20240423	124700	166385550	5070	5070	5070	5070	0
459	20240423	124600	166385550	5070	5070	5070	5070	0
460	20240423	124500	166385550	5070	5070	5070	5070	0
461	20240423	124400	166385550	5070	5040	5070	5040	112
462	20240423	124300	165821040	5060	5060	5060	5060	0
463	20240423	124200	165821040	5060	5060	5060	5060	0
464	20240423	124100	165821040	5060	5060	5060	5060	0
465	20240423	124000	165821040	5060	5060	5060	5060	0
466	20240423	123900	165821040	5060	5060	5060	5060	0
467	20240423	123800	165821040	5060	5070	5070	5060	74
468	20240423	123700	165446550	5070	5070	5070	5070	0
469	20240423	123600	165446550	5070	5070	5070	5070	0
470	20240423	123500	165446550	5070	5070	5070	5070	10
471	20240423	123400	165395850	5080	5080	5080	5080	0
472	20240423	123300	165395850	5080	5080	5080	5080	0
473	20240423	123200	165395850	5080	5050	5080	5050	333
474	20240423	123100	163709910	5080	5080	5080	5080	10
475	20240423	123000	163659110	5080	5080	5080	5080	1
476	20240423	122900	163654030	5030	5030	5030	5030	0
477	20240423	122800	163654030	5030	5030	5030	5030	0
478	20240423	122700	163654030	5030	5030	5030	5030	1
479	20240423	122600	163649000	5080	5080	5080	5080	0
480	20240423	122500	163649000	5080	5080	5080	5080	0
481	20240423	122400	163649000	5080	5080	5080	5080	0
482	20240423	122300	163649000	5080	5080	5080	5080	0
483	20240423	122200	163649000	5080	5080	5080	5080	0
484	20240423	122100	163649000	5080	5080	5080	5080	3
485	20240423	122000	163633760	5070	5060	5080	5060	24
486	20240423	121900	163512040	5050	5050	5050	5050	0
487	20240423	121800	163512040	5050	5050	5050	5050	0
488	20240423	121700	163512040	5050	5050	5050	5050	0
489	20240423	121600	163512040	5050	5050	5050	5050	0
490	20240423	121500	163512040	5050	5050	5050	5050	0
491	20240423	121400	163512040	5050	5050	5050	5050	0
492	20240423	121300	163512040	5050	5050	5050	5050	0
493	20240423	121200	163512040	5050	5050	5050	5050	148
494	20240423	121100	162764640	5050	5050	5050	5050	0
495	20240423	121000	162764640	5050	5040	5050	5040	387
496	20240423	120900	160814140	5040	5040	5040	5040	0
497	20240423	120800	160814140	5040	5040	5040	5040	501
498	20240423	120700	158289100	5040	5030	5040	5030	417
499	20240423	120600	156191580	5030	5010	5030	5010	89
500	20240423	120500	155745650	5010	5010	5010	5000	164
501	20240423	120400	154925510	5030	5010	5030	5010	19
502	20240423	120300	154829970	5030	5030	5030	5030	0
503	20240423	120200	154829970	5030	5030	5030	5030	0
504	20240423	120100	154829970	5030	5030	5030	5030	0
505	20240423	120000	154829970	5030	5030	5030	5030	1
506	20240423	115900	154824940	5000	5030	5030	5000	41
507	20240423	115800	154619790	5030	5030	5030	5030	12
508	20240423	115700	154559430	5030	5030	5030	5030	8
509	20240423	115600	154519190	5030	5010	5030	5010	2
510	20240423	115500	154509150	4990	5010	5010	4990	740
511	20240423	115400	150811450	5030	5030	5030	5030	0
512	20240423	115300	150811450	5030	5030	5030	5030	0
513	20240423	115200	150811450	5030	5030	5030	5030	50
514	20240423	115100	150559950	5030	5030	5030	5030	0
515	20240423	115000	150559950	5030	5030	5030	5030	0
516	20240423	114900	150559950	5030	5030	5030	5030	0
517	20240423	114800	150559950	5030	5030	5030	5030	0
518	20240423	114700	150559950	5030	5030	5030	5020	3
519	20240423	114600	150544870	5000	5000	5000	5000	0
520	20240423	114500	150544870	5000	5000	5000	5000	0
521	20240423	114400	150544870	5000	5000	5000	5000	1
522	20240423	114300	150539870	5000	5000	5000	5000	0
523	20240423	114200	150539870	5000	5000	5000	5000	60
524	20240423	114100	150239870	5000	5000	5000	5000	0
525	20240423	114000	150239870	5000	5000	5000	5000	135
526	20240423	113900	149564870	5000	5000	5000	5000	0
527	20240423	113800	149564870	5000	5000	5000	5000	0
528	20240423	113700	149564870	5000	5000	5000	5000	0
529	20240423	113600	149564870	5000	5000	5000	5000	0
530	20240423	113500	149564870	5000	5000	5000	5000	0
531	20240423	113400	149564870	5000	5000	5000	5000	100
532	20240423	113300	149064870	5000	5000	5000	5000	0
533	20240423	113200	149064870	5000	5000	5000	5000	0
534	20240423	113100	149064870	5000	5000	5000	5000	0
535	20240423	113000	149064870	5000	5000	5000	5000	457
536	20240423	112900	146779870	5010	5010	5010	5010	281
537	20240423	112800	145372060	4990	4990	4990	4990	0
538	20240423	112700	145372060	4990	4990	4990	4990	1
539	20240423	112600	145367070	4980	4980	4980	4980	0
540	20240423	112500	145367070	4980	4980	4980	4980	0
541	20240423	112400	145367070	4980	4980	4980	4980	0
542	20240423	112300	145367070	4980	4980	4980	4980	0
543	20240423	112200	145367070	4980	5000	5000	4980	1561
544	20240423	112100	137572475	5020	5020	5030	5020	435
545	20240423	112000	135388765	5030	5030	5030	5030	200
546	20240423	111900	134382765	5050	5050	5050	5050	0
547	20240423	111800	134382765	5050	5050	5050	5050	1
548	20240423	111700	134377715	5050	5050	5050	5050	0
549	20240423	111600	134377715	5050	5050	5050	5050	0
550	20240423	111500	134377715	5050	5050	5050	5050	40
551	20240423	111400	134175715	5040	5040	5040	5040	19
552	20240423	111300	134079955	5040	5010	5040	5010	216
553	20240423	111200	132997215	5010	5010	5010	5010	0
554	20240423	111100	132997215	5010	5010	5010	5010	0
555	20240423	111000	132997215	5010	5010	5010	5010	0
556	20240423	110900	132997215	5010	5010	5010	5010	0
557	20240423	110800	132997215	5010	5010	5010	5010	0
558	20240423	110700	132997215	5010	4995	5010	4995	45
559	20240423	110600	132771855	5010	5010	5010	5010	1
560	20240423	110500	132766845	5010	5010	5010	4990	603
561	20240423	110400	129757835	5010	4995	5010	4990	152
562	20240423	110300	128997310	4995	4995	4995	4995	400
563	20240423	110200	126999310	5020	5020	5020	5020	0
564	20240423	110100	126999310	5020	5020	5020	5020	0
565	20240423	110000	126999310	5020	5020	5020	5020	0
566	20240423	105900	126999310	5020	5020	5020	5020	0
567	20240423	105800	126999310	5020	5020	5020	5020	0
568	20240423	105700	126999310	5020	5020	5020	5020	0
569	20240423	105600	126999310	5020	5020	5020	5020	0
570	20240423	105500	126999310	5020	4995	5020	4995	2
571	20240423	105400	126989295	4995	4995	5000	4995	620
572	20240423	105300	123891795	5000	4995	5020	4995	32
573	20240423	105200	123731480	4995	4995	5020	4995	8
574	20240423	105100	123691495	4995	5020	5020	4995	2240
575	20240423	105000	112481010	5050	5050	5050	5050	0
576	20240423	104900	112481010	5050	5050	5050	5050	1
577	20240423	104800	112475960	5050	5050	5050	5050	0
578	20240423	104700	112475960	5050	5050	5050	5050	0
579	20240423	104600	112475960	5050	5020	5050	5020	2
580	20240423	104500	112465890	5020	5030	5030	5020	338
581	20240423	104400	110765780	5050	5050	5050	5050	0
582	20240423	104300	110765780	5050	5050	5050	5020	106
583	20240423	104200	110233500	5050	5050	5050	5050	0
584	20240423	104100	110233500	5050	5050	5050	5050	1
585	20240423	104000	110228450	5020	5020	5020	5020	0
586	20240423	103900	110228450	5020	5020	5020	5020	0
587	20240423	103800	110228450	5020	5020	5020	5020	200
588	20240423	103700	109224450	5030	5040	5040	5030	822
589	20240423	103600	105088200	5040	5040	5040	5040	0
590	20240423	103500	105088200	5040	5040	5040	5040	0
591	20240423	103400	105088200	5040	5060	5060	5040	1764
592	20240423	103300	96195880	5060	5070	5070	5060	20
593	20240423	103200	96094650	5060	5060	5060	5060	8
594	20240423	103100	96054170	5070	5070	5070	5070	0
595	20240423	103000	96054170	5070	5070	5070	5070	1
596	20240423	102900	96049100	5100	5100	5100	5100	7
597	20240423	102800	96013400	5100	5100	5100	5100	0
598	20240423	102700	96013400	5100	5100	5100	5100	1
599	20240423	102600	96008300	5120	5120	5120	5120	0
600	20240423	102500	96008300	5120	5120	5120	5120	1
601	20240423	102400	96003180	5120	5070	5120	5070	50
602	20240423	102300	95748870	5070	5070	5070	5070	5
603	20240423	102200	95723520	5070	5070	5070	5070	0
604	20240423	102100	95723520	5070	5070	5070	5070	0
605	20240423	102000	95723520	5070	5070	5070	5070	17
606	20240423	101900	95637330	5080	5080	5080	5080	1
607	20240423	101800	95632250	5080	5060	5080	5060	12
608	20240423	101700	95571310	5060	5060	5060	5060	4
609	20240423	101600	95551070	5060	5060	5060	5060	0
610	20240423	101500	95551070	5060	5080	5080	5060	482
611	20240423	101400	93107240	5090	5110	5110	5090	433
612	20240423	101300	90902070	5100	5100	5100	5100	0
613	20240423	101200	90902070	5100	5100	5100	5100	50
614	20240423	101100	90647070	5120	5120	5120	5120	935
615	20240423	101000	85859870	5120	5120	5120	5120	0
616	20240423	100900	85859870	5120	5120	5120	5120	27
617	20240423	100800	85721630	5130	5120	5130	5120	405
618	20240423	100700	83644900	5130	5130	5130	5130	0
619	20240423	100600	83644900	5130	5120	5130	5120	928
620	20240423	100500	78884920	5130	5120	5130	5120	904
621	20240423	100400	74253330	5120	5120	5120	5120	302
622	20240423	100300	72707090	5110	5110	5110	5110	789
623	20240423	100200	68675300	5110	5100	5110	5100	204
624	20240423	100100	67634330	5100	5100	5100	5100	0
625	20240423	100000	67634330	5100	5100	5100	5100	1320
626	20240423	095900	60902330	5100	5090	5100	5090	2
627	20240423	095800	60892140	5080	5080	5080	5080	626
628	20240423	095700	57712060	5080	5080	5080	5080	1
629	20240423	095600	57706980	5080	5050	5080	5050	1487
630	20240423	095500	50170610	5050	5050	5050	5050	0
631	20240423	095400	50170610	5050	5050	5050	5050	0
632	20240423	095300	50170610	5050	5050	5050	5050	0
633	20240423	095200	50170610	5050	5050	5050	5050	6
634	20240423	095100	50140310	5050	5050	5050	5050	0
635	20240423	095000	50140310	5050	5050	5050	5050	0
636	20240423	094900	50140310	5050	5050	5050	5050	2
637	20240423	094800	50130210	5050	5040	5050	5040	53
638	20240423	094700	49863080	5050	5050	5050	5050	24
639	20240423	094600	49741880	5060	5060	5060	5060	0
640	20240423	094500	49741880	5060	5050	5060	5040	9
641	20240423	094400	49696490	5080	5080	5080	5080	0
642	20240423	094300	49696490	5080	5080	5080	5080	0
643	20240423	094200	49696490	5080	5080	5080	5080	0
644	20240423	094100	49696490	5080	5080	5080	5080	0
645	20240423	094000	49696490	5080	5050	5080	5050	51
646	20240423	093900	49438910	5030	5030	5030	5030	0
647	20240423	093800	49438910	5030	5030	5030	5030	995
648	20240423	093700	44434060	5030	5040	5040	5030	1984
649	20240423	093600	34444620	5040	5030	5040	5030	986
650	20240423	093500	29475290	5030	5030	5030	5030	0
651	20240423	093400	29475290	5030	5030	5030	5030	1
652	20240423	093300	29470260	5040	5040	5040	5040	0
653	20240423	093200	29470260	5040	5040	5040	5040	40
654	20240423	093100	29268660	5050	5050	5050	5050	982
655	20240423	093000	24309560	5090	5060	5090	5020	681
656	20240423	092900	20879200	5100	5100	5100	5100	100
657	20240423	092800	20369200	5100	5100	5100	5100	0
658	20240423	092700	20369200	5100	5090	5100	5090	2
659	20240423	092600	20359010	5040	5060	5060	5040	110
660	20240423	092500	19804210	5040	5050	5050	5040	120
661	20240423	092400	19198800	5090	5090	5090	5090	15
662	20240423	092300	19122450	5090	5090	5090	5090	2
663	20240423	092200	19112270	5100	5100	5100	5100	10
664	20240423	092100	19061270	5090	5090	5090	5090	0
665	20240423	092000	19061270	5090	5090	5090	5090	0
666	20240423	091900	19061270	5090	5090	5090	5090	2
667	20240423	091800	19051090	5090	5090	5090	5090	32
668	20240423	091700	18888210	5090	5090	5090	5090	1
669	20240423	091600	18883120	5090	5090	5090	5090	0
670	20240423	091500	18883120	5090	5090	5090	5090	0
671	20240423	091400	18883120	5090	5090	5090	5090	244
672	20240423	091300	17641160	5090	5090	5090	5090	40
673	20240423	091200	17437560	5100	5090	5100	5090	100
674	20240423	091100	16928270	5100	5100	5100	5100	400
675	20240423	091000	14888270	5100	5100	5100	5100	72
676	20240423	090900	14521070	5100	5100	5100	5100	0
677	20240423	090800	14521070	5100	5100	5100	5100	5
678	20240423	090700	14495570	5100	5070	5100	5030	172
679	20240423	090600	13622200	5070	5060	5070	5060	864
680	20240423	090500	9250340	5060	5060	5060	5060	0
681	20240423	090400	9250340	5060	5060	5060	5060	0
682	20240423	090300	9250340	5060	5060	5060	5060	0
683	20240423	090200	9250340	5060	5060	5060	5060	1
684	20240423	090100	9245280	5060	5040	5060	5040	315
685	20240423	090000	7653540	5040	4995	5050	4995	1531