KissMeData/100700/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	200800	98630240	2740	2740	2740	2740	740
3	20240423	200700	98630240	2740	2740	2740	2740	0
4	20240423	200600	98630240	2740	2740	2740	2740	0
5	20240423	200500	98630240	2740	2740	2740	2740	0
6	20240423	200400	98630240	2740	2740	2740	2740	0
7	20240423	200300	98630240	2740	2740	2740	2740	0
8	20240423	200200	98630240	2740	2740	2740	2740	0
9	20240423	200100	98630240	2740	2740	2740	2740	0
10	20240423	200000	98630240	2740	2740	2740	2740	0
11	20240423	195900	98630240	2740	2740	2740	2740	0
12	20240423	195800	98630240	2740	2740	2740	2740	0
13	20240423	195700	98630240	2740	2740	2740	2740	0
14	20240423	195600	98630240	2740	2740	2740	2740	0
15	20240423	195500	98630240	2740	2740	2740	2740	0
16	20240423	195400	98630240	2740	2740	2740	2740	0
17	20240423	195300	98630240	2740	2740	2740	2740	0
18	20240423	195200	98630240	2740	2740	2740	2740	0
19	20240423	195100	98630240	2740	2740	2740	2740	0
20	20240423	195000	98630240	2740	2740	2740	2740	0
21	20240423	194900	98630240	2740	2740	2740	2740	0
22	20240423	194800	98630240	2740	2740	2740	2740	0
23	20240423	194700	98630240	2740	2740	2740	2740	0
24	20240423	194600	98630240	2740	2740	2740	2740	0
25	20240423	194500	98630240	2740	2740	2740	2740	0
26	20240423	194400	98630240	2740	2740	2740	2740	0
27	20240423	194300	98630240	2740	2740	2740	2740	0
28	20240423	194200	98630240	2740	2740	2740	2740	0
29	20240423	194100	98630240	2740	2740	2740	2740	0
30	20240423	194000	98630240	2740	2740	2740	2740	0
31	20240423	193900	98630240	2740	2740	2740	2740	0
32	20240423	193800	98630240	2740	2740	2740	2740	740
33	20240423	193700	98630240	2740	2740	2740	2740	0
34	20240423	193600	98630240	2740	2740	2740	2740	0
35	20240423	193500	98630240	2740	2740	2740	2740	0
36	20240423	193400	98630240	2740	2740	2740	2740	0
37	20240423	193300	98630240	2740	2740	2740	2740	0
38	20240423	193200	98630240	2740	2740	2740	2740	0
39	20240423	193100	98630240	2740	2740	2740	2740	0
40	20240423	193000	98630240	2740	2740	2740	2740	0
41	20240423	192900	98630240	2740	2740	2740	2740	0
42	20240423	192800	98630240	2740	2740	2740	2740	0
43	20240423	192700	98630240	2740	2740	2740	2740	0
44	20240423	192600	98630240	2740	2740	2740	2740	0
45	20240423	192500	98630240	2740	2740	2740	2740	0
46	20240423	192400	98630240	2740	2740	2740	2740	0
47	20240423	192300	98630240	2740	2740	2740	2740	0
48	20240423	192200	98630240	2740	2740	2740	2740	0
49	20240423	192100	98630240	2740	2740	2740	2740	0
50	20240423	192000	98630240	2740	2740	2740	2740	0
51	20240423	191900	98630240	2740	2740	2740	2740	0
52	20240423	191800	98630240	2740	2740	2740	2740	0
53	20240423	191700	98630240	2740	2740	2740	2740	0
54	20240423	191600	98630240	2740	2740	2740	2740	0
55	20240423	191500	98630240	2740	2740	2740	2740	0
56	20240423	191400	98630240	2740	2740	2740	2740	0
57	20240423	191300	98630240	2740	2740	2740	2740	0
58	20240423	191200	98630240	2740	2740	2740	2740	0
59	20240423	191100	98630240	2740	2740	2740	2740	0
60	20240423	191000	98630240	2740	2740	2740	2740	0
61	20240423	190900	98630240	2740	2740	2740	2740	0
62	20240423	190800	98630240	2740	2740	2740	2740	740
63	20240423	190700	98630240	2740	2740	2740	2740	0
64	20240423	190600	98630240	2740	2740	2740	2740	0
65	20240423	190500	98630240	2740	2740	2740	2740	0
66	20240423	190400	98630240	2740	2740	2740	2740	0
67	20240423	190300	98630240	2740	2740	2740	2740	0
68	20240423	190200	98630240	2740	2740	2740	2740	0
69	20240423	190100	98630240	2740	2740	2740	2740	0
70	20240423	190000	98630240	2740	2740	2740	2740	0
71	20240423	185900	98630240	2740	2740	2740	2740	0
72	20240423	185800	98630240	2740	2740	2740	2740	0
73	20240423	185700	98630240	2740	2740	2740	2740	0
74	20240423	185600	98630240	2740	2740	2740	2740	0
75	20240423	185500	98630240	2740	2740	2740	2740	0
76	20240423	185400	98630240	2740	2740	2740	2740	0
77	20240423	185300	98630240	2740	2740	2740	2740	0
78	20240423	185200	98630240	2740	2740	2740	2740	0
79	20240423	185100	98630240	2740	2740	2740	2740	0
80	20240423	185000	98630240	2740	2740	2740	2740	0
81	20240423	184900	98630240	2740	2740	2740	2740	0
82	20240423	184800	98630240	2740	2740	2740	2740	0
83	20240423	184700	98630240	2740	2740	2740	2740	0
84	20240423	184600	98630240	2740	2740	2740	2740	0
85	20240423	184500	98630240	2740	2740	2740	2740	0
86	20240423	184400	98630240	2740	2740	2740	2740	0
87	20240423	184300	98630240	2740	2740	2740	2740	0
88	20240423	184200	98630240	2740	2740	2740	2740	0
89	20240423	184100	98630240	2740	2740	2740	2740	0
90	20240423	184000	98630240	2740	2740	2740	2740	0
91	20240423	183900	98630240	2740	2740	2740	2740	0
92	20240423	183800	98630240	2740	2740	2740	2740	740
93	20240423	183700	98630240	2740	2740	2740	2740	0
94	20240423	183600	98630240	2740	2740	2740	2740	0
95	20240423	183500	98630240	2740	2740	2740	2740	0
96	20240423	183400	98630240	2740	2740	2740	2740	0
97	20240423	183300	98630240	2740	2740	2740	2740	0
98	20240423	183200	98630240	2740	2740	2740	2740	0
99	20240423	183100	98630240	2740	2740	2740	2740	0
100	20240423	183000	98630240	2740	2740	2740	2740	0
101	20240423	182900	98630240	2740	2740	2740	2740	0
102	20240423	182800	98630240	2740	2740	2740	2740	0
103	20240423	182700	98630240	2740	2740	2740	2740	0
104	20240423	182600	98630240	2740	2740	2740	2740	0
105	20240423	182500	98630240	2740	2740	2740	2740	0
106	20240423	182400	98630240	2740	2740	2740	2740	0
107	20240423	182300	98630240	2740	2740	2740	2740	0
108	20240423	182200	98630240	2740	2740	2740	2740	0
109	20240423	182100	98630240	2740	2740	2740	2740	0
110	20240423	182000	98630240	2740	2740	2740	2740	0
111	20240423	181900	98630240	2740	2740	2740	2740	0
112	20240423	181800	98630240	2740	2740	2740	2740	0
113	20240423	181700	98630240	2740	2740	2740	2740	0
114	20240423	181600	98630240	2740	2740	2740	2740	0
115	20240423	181500	98630240	2740	2740	2740	2740	0
116	20240423	181400	98630240	2740	2740	2740	2740	0
117	20240423	181300	98630240	2740	2740	2740	2740	0
118	20240423	181200	98630240	2740	2740	2740	2740	0
119	20240423	181100	98630240	2740	2740	2740	2740	0
120	20240423	181000	98630240	2740	2740	2740	2740	0
121	20240423	180900	98630240	2740	2740	2740	2740	0
122	20240423	180800	98630240	2740	2740	2740	2740	740
123	20240423	180700	98630240	2740	2740	2740	2740	0
124	20240423	180600	98630240	2740	2740	2740	2740	0
125	20240423	180500	98630240	2740	2740	2740	2740	0
126	20240423	180400	98630240	2740	2740	2740	2740	0
127	20240423	180300	98630240	2740	2740	2740	2740	0
128	20240423	180200	98630240	2740	2740	2740	2740	0
129	20240423	180100	98630240	2740	2740	2740	2740	0
130	20240423	180000	98630240	2740	2740	2740	2740	0
131	20240423	175900	98630240	2740	2740	2740	2740	0
132	20240423	175800	98630240	2740	2740	2740	2740	0
133	20240423	175700	98630240	2740	2740	2740	2740	0
134	20240423	175600	98630240	2740	2740	2740	2740	0
135	20240423	175500	98630240	2740	2740	2740	2740	0
136	20240423	175400	98630240	2740	2740	2740	2740	0
137	20240423	175300	98630240	2740	2740	2740	2740	0
138	20240423	175200	98630240	2740	2740	2740	2740	0
139	20240423	175100	98630240	2740	2740	2740	2740	0
140	20240423	175000	98630240	2740	2740	2740	2740	0
141	20240423	174900	98630240	2740	2740	2740	2740	0
142	20240423	174800	98630240	2740	2740	2740	2740	0
143	20240423	174700	98630240	2740	2740	2740	2740	0
144	20240423	174600	98630240	2740	2740	2740	2740	0
145	20240423	174500	98630240	2740	2740	2740	2740	0
146	20240423	174400	98630240	2740	2740	2740	2740	0
147	20240423	174300	98630240	2740	2740	2740	2740	0
148	20240423	174200	98630240	2740	2740	2740	2740	0
149	20240423	174100	98630240	2740	2740	2740	2740	0
150	20240423	174000	98630240	2740	2740	2740	2740	0
151	20240423	173900	98630240	2740	2740	2740	2740	0
152	20240423	173800	98630240	2740	2740	2740	2740	740
153	20240423	173700	98630240	2740	2740	2740	2740	0
154	20240423	173600	98630240	2740	2740	2740	2740	0
155	20240423	173500	98630240	2740	2740	2740	2740	0
156	20240423	173400	98630240	2740	2740	2740	2740	0
157	20240423	173300	98630240	2740	2740	2740	2740	0
158	20240423	173200	98630240	2740	2740	2740	2740	0
159	20240423	173100	98630240	2740	2740	2740	2740	0
160	20240423	173000	98630240	2740	2740	2740	2740	0
161	20240423	172900	98630240	2740	2740	2740	2740	0
162	20240423	172800	98630240	2740	2740	2740	2740	0
163	20240423	172700	98630240	2740	2740	2740	2740	0
164	20240423	172600	98630240	2740	2740	2740	2740	0
165	20240423	172500	98630240	2740	2740	2740	2740	0
166	20240423	172400	98630240	2740	2740	2740	2740	0
167	20240423	172300	98630240	2740	2740	2740	2740	0
168	20240423	172200	98630240	2740	2740	2740	2740	0
169	20240423	172100	98630240	2740	2740	2740	2740	0
170	20240423	172000	98630240	2740	2740	2740	2740	0
171	20240423	171900	98630240	2740	2740	2740	2740	0
172	20240423	171800	98630240	2740	2740	2740	2740	0
173	20240423	171700	98630240	2740	2740	2740	2740	0
174	20240423	171600	98630240	2740	2740	2740	2740	0
175	20240423	171500	98630240	2740	2740	2740	2740	0
176	20240423	171400	98630240	2740	2740	2740	2740	0
177	20240423	171300	98630240	2740	2740	2740	2740	0
178	20240423	171200	98630240	2740	2740	2740	2740	0
179	20240423	171100	98630240	2740	2740	2740	2740	0
180	20240423	171000	98630240	2740	2740	2740	2740	0
181	20240423	170900	98630240	2740	2740	2740	2740	0
182	20240423	170800	98630240	2740	2740	2740	2740	740
183	20240423	170700	98630240	2740	2740	2740	2740	0
184	20240423	170600	98630240	2740	2740	2740	2740	0
185	20240423	170500	98630240	2740	2740	2740	2740	0
186	20240423	170400	98630240	2740	2740	2740	2740	0
187	20240423	170300	98630240	2740	2740	2740	2740	0
188	20240423	170200	98630240	2740	2740	2740	2740	0
189	20240423	170100	98630240	2740	2740	2740	2740	0
190	20240423	170000	98630240	2740	2740	2740	2740	0
191	20240423	165900	98630240	2740	2740	2740	2740	0
192	20240423	165800	98630240	2740	2740	2740	2740	0
193	20240423	165700	98630240	2740	2740	2740	2740	0
194	20240423	165600	98630240	2740	2740	2740	2740	0
195	20240423	165500	98630240	2740	2740	2740	2740	0
196	20240423	165400	98630240	2740	2740	2740	2740	0
197	20240423	165300	98630240	2740	2740	2740	2740	0
198	20240423	165200	98630240	2740	2740	2740	2740	0
199	20240423	165100	98630240	2740	2740	2740	2740	0
200	20240423	165000	98630240	2740	2740	2740	2740	0
201	20240423	164900	98630240	2740	2740	2740	2740	0
202	20240423	164800	98630240	2740	2740	2740	2740	0
203	20240423	164700	98630240	2740	2740	2740	2740	0
204	20240423	164600	98630240	2740	2740	2740	2740	0
205	20240423	164500	98630240	2740	2740	2740	2740	0
206	20240423	164400	98630240	2740	2740	2740	2740	0
207	20240423	164300	98630240	2740	2740	2740	2740	0
208	20240423	164200	98630240	2740	2740	2740	2740	0
209	20240423	164100	98630240	2740	2740	2740	2740	0
210	20240423	164000	98630240	2740	2740	2740	2740	0
211	20240423	163900	98630240	2740	2740	2740	2740	0
212	20240423	163800	98630240	2740	2740	2740	2740	740
213	20240423	163700	98630240	2740	2740	2740	2740	0
214	20240423	163600	98630240	2740	2740	2740	2740	0
215	20240423	163500	98630240	2740	2740	2740	2740	0
216	20240423	163400	98630240	2740	2740	2740	2740	0
217	20240423	163300	98630240	2740	2740	2740	2740	0
218	20240423	163200	98630240	2740	2740	2740	2740	0
219	20240423	163100	98630240	2740	2740	2740	2740	0
220	20240423	163000	98630240	2740	2740	2740	2740	0
221	20240423	162900	98630240	2740	2740	2740	2740	0
222	20240423	162800	98630240	2740	2740	2740	2740	0
223	20240423	162700	98630240	2740	2740	2740	2740	0
224	20240423	162600	98630240	2740	2740	2740	2740	0
225	20240423	162500	98630240	2740	2740	2740	2740	0
226	20240423	162400	98630240	2740	2740	2740	2740	0
227	20240423	162300	98630240	2740	2740	2740	2740	0
228	20240423	162200	98630240	2740	2740	2740	2740	0
229	20240423	162100	98630240	2740	2740	2740	2740	0
230	20240423	162000	98630240	2740	2740	2740	2740	0
231	20240423	161900	98630240	2740	2740	2740	2740	0
232	20240423	161800	98630240	2740	2740	2740	2740	0
233	20240423	161700	98630240	2740	2740	2740	2740	0
234	20240423	161600	98630240	2740	2740	2740	2740	0
235	20240423	161500	98630240	2740	2740	2740	2740	0
236	20240423	161400	98630240	2740	2740	2740	2740	0
237	20240423	161300	98630240	2740	2740	2740	2740	0
238	20240423	161200	98630240	2740	2740	2740	2740	0
239	20240423	161100	98630240	2740	2740	2740	2740	0
240	20240423	161000	98630240	2740	2740	2740	2740	0
241	20240423	160900	98630240	2740	2740	2740	2740	0
242	20240423	160800	98630240	2740	2740	2740	2740	740
243	20240423	160700	98630240	2740	2740	2740	2740	0
244	20240423	160600	98630240	2740	2740	2740	2740	0
245	20240423	160500	98630240	2740	2740	2740	2740	0
246	20240423	160400	98630240	2740	2740	2740	2740	0
247	20240423	160300	98630240	2740	2740	2740	2740	0
248	20240423	160200	98630240	2740	2740	2740	2740	0
249	20240423	160100	98630240	2740	2740	2740	2740	0
250	20240423	160000	98630240	2740	2740	2740	2740	0
251	20240423	155900	98630240	2740	2740	2740	2740	0
252	20240423	155800	98630240	2740	2740	2740	2740	0
253	20240423	155700	98630240	2740	2740	2740	2740	0
254	20240423	155600	98630240	2740	2740	2740	2740	0
255	20240423	155500	98630240	2740	2740	2740	2740	0
256	20240423	155400	98630240	2740	2740	2740	2740	0
257	20240423	155300	98630240	2740	2740	2740	2740	0
258	20240423	155200	98630240	2740	2740	2740	2740	0
259	20240423	155100	98630240	2740	2740	2740	2740	0
260	20240423	155000	98630240	2740	2740	2740	2740	0
261	20240423	154900	98630240	2740	2740	2740	2740	0
262	20240423	154800	98630240	2740	2740	2740	2740	0
263	20240423	154700	98630240	2740	2740	2740	2740	0
264	20240423	154600	98630240	2740	2740	2740	2740	0
265	20240423	154500	98630240	2740	2740	2740	2740	0
266	20240423	154400	98630240	2740	2740	2740	2740	0
267	20240423	154300	98630240	2740	2740	2740	2740	0
268	20240423	154200	98630240	2740	2740	2740	2740	0
269	20240423	154100	98630240	2740	2740	2740	2740	0
270	20240423	154000	98630240	2740	2740	2740	2740	0
271	20240423	153900	98630240	2740	2740	2740	2740	0
272	20240423	153800	98630240	2740	2740	2740	2740	740
273	20240423	153700	98630240	2740	2740	2740	2740	0
274	20240423	153600	98630240	2740	2740	2740	2740	0
275	20240423	153500	98630240	2740	2740	2740	2740	0
276	20240423	153400	98630240	2740	2740	2740	2740	0
277	20240423	153300	98630240	2740	2740	2740	2740	0
278	20240423	153200	98630240	2740	2740	2740	2740	0
279	20240423	153100	98630240	2740	2740	2740	2740	0
280	20240423	153000	98630240	2740	2740	2740	2740	740
281	20240423	152900	96602640	2740	2740	2740	2740	0
282	20240423	152800	96602640	2740	2740	2740	2740	0
283	20240423	152700	96602640	2740	2740	2740	2740	0
284	20240423	152600	96602640	2740	2740	2740	2740	0
285	20240423	152500	96602640	2740	2740	2740	2740	0
286	20240423	152400	96602640	2740	2740	2740	2740	0
287	20240423	152300	96602640	2740	2740	2740	2740	0
288	20240423	152200	96602640	2740	2740	2740	2740	0
289	20240423	152100	96602640	2740	2740	2740	2740	0
290	20240423	152000	96602640	2740	2740	2740	2740	0
291	20240423	151900	96602640	2740	2740	2740	2740	0
292	20240423	151800	96602640	2740	2740	2740	2740	27
293	20240423	151700	96528660	2735	2735	2735	2735	25
294	20240423	151600	96460285	2725	2725	2725	2725	30
295	20240423	151500	96378535	2740	2740	2740	2740	54
296	20240423	151400	96230575	2725	2725	2725	2725	1
297	20240423	151300	96227850	2735	2735	2735	2735	0
298	20240423	151200	96227850	2735	2735	2735	2735	0
299	20240423	151100	96227850	2735	2735	2735	2735	88
300	20240423	151000	95987170	2720	2720	2720	2720	39
301	20240423	150900	95881090	2725	2725	2725	2725	0
302	20240423	150800	95881090	2725	2725	2725	2725	0
303	20240423	150700	95881090	2725	2725	2725	2725	97
304	20240423	150600	95616765	2720	2720	2720	2720	0
305	20240423	150500	95616765	2720	2720	2720	2720	0
306	20240423	150400	95616765	2720	2720	2720	2720	1
307	20240423	150300	95614045	2725	2725	2725	2725	0
308	20240423	150200	95614045	2725	2725	2725	2725	200
309	20240423	150100	95069045	2725	2725	2725	2725	0
310	20240423	150000	95069045	2725	2725	2725	2725	0
311	20240423	145900	95069045	2725	2725	2725	2725	640
312	20240423	145800	93325045	2725	2725	2725	2725	0
313	20240423	145700	93325045	2725	2725	2725	2725	0
314	20240423	145600	93325045	2725	2725	2725	2725	0
315	20240423	145500	93325045	2725	2725	2725	2725	0
316	20240423	145400	93325045	2725	2725	2725	2725	0
317	20240423	145300	93325045	2725	2725	2725	2725	0
318	20240423	145200	93325045	2725	2725	2725	2725	0
319	20240423	145100	93325045	2725	2725	2725	2725	0
320	20240423	145000	93325045	2725	2725	2725	2725	0
321	20240423	144900	93325045	2725	2725	2725	2725	0
322	20240423	144800	93325045	2725	2740	2740	2725	682
323	20240423	144700	91463865	2725	2725	2725	2725	0
324	20240423	144600	91463865	2725	2725	2725	2725	0
325	20240423	144500	91463865	2725	2725	2725	2725	0
326	20240423	144400	91463865	2725	2725	2725	2725	0
327	20240423	144300	91463865	2725	2725	2725	2725	0
328	20240423	144200	91463865	2725	2725	2725	2725	0
329	20240423	144100	91463865	2725	2725	2725	2725	0
330	20240423	144000	91463865	2725	2725	2725	2725	0
331	20240423	143900	91463865	2725	2725	2725	2725	0
332	20240423	143800	91463865	2725	2725	2725	2725	0
333	20240423	143700	91463865	2725	2725	2725	2725	0
334	20240423	143600	91463865	2725	2725	2725	2725	0
335	20240423	143500	91463865	2725	2725	2725	2725	0
336	20240423	143400	91463865	2725	2725	2725	2725	0
337	20240423	143300	91463865	2725	2725	2725	2725	10
338	20240423	143200	91436615	2730	2730	2730	2730	0
339	20240423	143100	91436615	2730	2730	2730	2730	36
340	20240423	143000	91338335	2735	2735	2735	2735	0
341	20240423	142900	91338335	2735	2735	2735	2735	0
342	20240423	142800	91338335	2735	2735	2735	2735	0
343	20240423	142700	91338335	2735	2735	2735	2735	0
344	20240423	142600	91338335	2735	2735	2735	2735	1000
345	20240423	142500	88603335	2730	2730	2730	2730	0
346	20240423	142400	88603335	2730	2730	2735	2730	229
347	20240423	142300	87978110	2730	2730	2730	2730	40
348	20240423	142200	87868910	2730	2730	2730	2730	100
349	20240423	142100	87595910	2725	2725	2725	2725	100
350	20240423	142000	87323410	2715	2720	2720	2715	474
351	20240423	141900	86036405	2720	2720	2720	2720	212
352	20240423	141800	85459765	2720	2720	2720	2720	31
353	20240423	141700	85375445	2720	2720	2720	2720	0
354	20240423	141600	85375445	2720	2720	2720	2720	1
355	20240423	141500	85372725	2720	2720	2720	2720	0
356	20240423	141400	85372725	2720	2720	2720	2720	0
357	20240423	141300	85372725	2720	2720	2720	2720	0
358	20240423	141200	85372725	2720	2720	2720	2720	115
359	20240423	141100	85059925	2720	2720	2720	2720	0
360	20240423	141000	85059925	2720	2720	2720	2720	0
361	20240423	140900	85059925	2720	2720	2720	2720	0
362	20240423	140800	85059925	2720	2720	2720	2720	0
363	20240423	140700	85059925	2720	2720	2720	2720	0
364	20240423	140600	85059925	2720	2720	2720	2720	0
365	20240423	140500	85059925	2720	2720	2720	2720	0
366	20240423	140400	85059925	2720	2720	2720	2720	0
367	20240423	140300	85059925	2720	2720	2720	2720	0
368	20240423	140200	85059925	2720	2720	2720	2720	0
369	20240423	140100	85059925	2720	2720	2720	2720	30
370	20240423	140000	84978325	2720	2715	2720	2715	74
371	20240423	135900	84777050	2720	2725	2725	2720	346
372	20240423	135800	83835225	2730	2730	2730	2730	0
373	20240423	135700	83835225	2730	2730	2730	2730	0
374	20240423	135600	83835225	2730	2730	2730	2730	0
375	20240423	135500	83835225	2730	2730	2730	2730	9
376	20240423	135400	83810655	2730	2730	2730	2730	1
377	20240423	135300	83807925	2720	2720	2720	2720	0
378	20240423	135200	83807925	2720	2720	2720	2720	0
379	20240423	135100	83807925	2720	2720	2720	2720	0
380	20240423	135000	83807925	2720	2720	2720	2720	0
381	20240423	134900	83807925	2720	2730	2730	2720	534
382	20240423	134800	82353565	2730	2730	2730	2730	0
383	20240423	134700	82353565	2730	2730	2730	2730	0
384	20240423	134600	82353565	2730	2720	2730	2720	19
385	20240423	134500	82301800	2720	2720	2720	2720	0
386	20240423	134400	82301800	2720	2720	2720	2720	0
387	20240423	134300	82301800	2720	2720	2720	2720	0
388	20240423	134200	82301800	2720	2720	2720	2720	1
389	20240423	134100	82299080	2730	2730	2730	2730	0
390	20240423	134000	82299080	2730	2730	2730	2730	0
391	20240423	133900	82299080	2730	2730	2730	2730	0
392	20240423	133800	82299080	2730	2730	2730	2730	0
393	20240423	133700	82299080	2730	2730	2730	2730	0
394	20240423	133600	82299080	2730	2730	2730	2730	0
395	20240423	133500	82299080	2730	2735	2740	2730	436
396	20240423	133400	81107235	2740	2740	2740	2725	682
397	20240423	133300	79246580	2745	2745	2745	2745	0
398	20240423	133200	79246580	2745	2740	2745	2740	548
399	20240423	133100	77744265	2740	2710	2740	2710	8998
400	20240423	133000	53321700	2710	2700	2715	2700	2779
401	20240423	132900	45805345	2700	2700	2700	2700	2111
402	20240423	132800	40105645	2700	2700	2700	2700	0
403	20240423	132700	40105645	2700	2700	2700	2700	0
404	20240423	132600	40105645	2700	2700	2700	2700	0
405	20240423	132500	40105645	2700	2700	2700	2700	0
406	20240423	132400	40105645	2700	2700	2700	2700	0
407	20240423	132300	40105645	2700	2700	2700	2700	0
408	20240423	132200	40105645	2700	2700	2700	2700	0
409	20240423	132100	40105645	2700	2700	2700	2700	0
410	20240423	132000	40105645	2700	2700	2700	2700	0
411	20240423	131900	40105645	2700	2700	2700	2700	36
412	20240423	131800	40008445	2700	2700	2700	2700	0
413	20240423	131700	40008445	2700	2700	2700	2700	0
414	20240423	131600	40008445	2700	2700	2700	2700	0
415	20240423	131500	40008445	2700	2700	2700	2700	0
416	20240423	131400	40008445	2700	2700	2700	2700	0
417	20240423	131300	40008445	2700	2700	2700	2700	0
418	20240423	131200	40008445	2700	2700	2700	2700	0
419	20240423	131100	40008445	2700	2700	2700	2700	1
420	20240423	131000	40005745	2710	2710	2710	2710	0
421	20240423	130900	40005745	2710	2710	2710	2710	0
422	20240423	130800	40005745	2710	2710	2710	2710	0
423	20240423	130700	40005745	2710	2710	2710	2710	0
424	20240423	130600	40005745	2710	2710	2710	2710	9
425	20240423	130500	39981355	2710	2710	2710	2710	0
426	20240423	130400	39981355	2710	2710	2710	2710	0
427	20240423	130300	39981355	2710	2710	2710	2710	0
428	20240423	130200	39981355	2710	2710	2710	2710	0
429	20240423	130100	39981355	2710	2710	2710	2710	0
430	20240423	130000	39981355	2710	2710	2710	2710	0
431	20240423	125900	39981355	2710	2710	2710	2710	0
432	20240423	125800	39981355	2710	2710	2710	2710	1
433	20240423	125700	39978645	2710	2710	2710	2710	1
434	20240423	125600	39975935	2710	2710	2710	2710	0
435	20240423	125500	39975935	2710	2710	2710	2710	0
436	20240423	125400	39975935	2710	2710	2710	2710	0
437	20240423	125300	39975935	2710	2710	2710	2710	0
438	20240423	125200	39975935	2710	2710	2710	2710	0
439	20240423	125100	39975935	2710	2710	2710	2710	0
440	20240423	125000	39975935	2710	2710	2710	2710	1
441	20240423	124900	39973225	2700	2700	2700	2700	36
442	20240423	124800	39876025	2710	2710	2710	2710	0
443	20240423	124700	39876025	2710	2710	2710	2710	0
444	20240423	124600	39876025	2710	2710	2710	2710	2
445	20240423	124500	39870605	2710	2710	2710	2710	1
446	20240423	124400	39867895	2710	2710	2710	2710	0
447	20240423	124300	39867895	2710	2710	2710	2710	0
448	20240423	124200	39867895	2710	2710	2710	2710	0
449	20240423	124100	39867895	2710	2710	2710	2710	0
450	20240423	124000	39867895	2710	2710	2710	2710	0
451	20240423	123900	39867895	2710	2710	2710	2710	0
452	20240423	123800	39867895	2710	2710	2710	2710	0
453	20240423	123700	39867895	2710	2710	2710	2710	0
454	20240423	123600	39867895	2710	2710	2710	2710	20
455	20240423	123500	39813695	2710	2710	2710	2710	0
456	20240423	123400	39813695	2710	2710	2710	2710	0
457	20240423	123300	39813695	2710	2710	2710	2710	0
458	20240423	123200	39813695	2710	2710	2710	2710	0
459	20240423	123100	39813695	2710	2710	2710	2710	0
460	20240423	123000	39813695	2710	2710	2710	2710	0
461	20240423	122900	39813695	2710	2710	2710	2710	0
462	20240423	122800	39813695	2710	2710	2710	2710	11
463	20240423	122700	39783885	2710	2700	2710	2695	1392
464	20240423	122600	36028125	2705	2705	2705	2705	5
465	20240423	122500	36014600	2705	2705	2705	2705	0
466	20240423	122400	36014600	2705	2705	2705	2705	0
467	20240423	122300	36014600	2705	2705	2705	2705	0
468	20240423	122200	36014600	2705	2705	2705	2705	0
469	20240423	122100	36014600	2705	2705	2705	2705	0
470	20240423	122000	36014600	2705	2705	2705	2705	1
471	20240423	121900	36011895	2700	2700	2700	2700	0
472	20240423	121800	36011895	2700	2700	2700	2700	0
473	20240423	121700	36011895	2700	2710	2710	2700	514
474	20240423	121600	34622175	2710	2710	2710	2710	104
475	20240423	121500	34340335	2710	2710	2710	2710	50
476	20240423	121400	34204835	2710	2710	2710	2710	0
477	20240423	121300	34204835	2710	2710	2710	2710	0
478	20240423	121200	34204835	2710	2710	2710	2710	0
479	20240423	121100	34204835	2710	2710	2710	2710	3
480	20240423	121000	34196705	2710	2710	2710	2710	14
481	20240423	120900	34158765	2710	2710	2710	2710	2
482	20240423	120800	34153345	2700	2700	2700	2700	2
483	20240423	120700	34147945	2710	2710	2710	2710	0
484	20240423	120600	34147945	2710	2710	2710	2710	0
485	20240423	120500	34147945	2710	2710	2710	2710	0
486	20240423	120400	34147945	2710	2710	2710	2710	0
487	20240423	120300	34147945	2710	2710	2710	2710	0
488	20240423	120200	34147945	2710	2710	2710	2710	0
489	20240423	120100	34147945	2710	2710	2710	2710	0
490	20240423	120000	34147945	2710	2710	2710	2710	0
491	20240423	115900	34147945	2710	2710	2710	2710	0
492	20240423	115800	34147945	2710	2710	2710	2710	0
493	20240423	115700	34147945	2710	2710	2710	2710	190
494	20240423	115600	33633045	2710	2710	2710	2710	0
495	20240423	115500	33633045	2710	2710	2710	2710	0
496	20240423	115400	33633045	2710	2710	2710	2710	0
497	20240423	115300	33633045	2710	2710	2710	2710	1
498	20240423	115200	33630335	2695	2695	2695	2695	0
499	20240423	115100	33630335	2695	2695	2695	2695	0
500	20240423	115000	33630335	2695	2695	2695	2695	0
501	20240423	114900	33630335	2695	2695	2695	2695	1
502	20240423	114800	33627640	2695	2695	2695	2695	0
503	20240423	114700	33627640	2695	2695	2695	2695	0
504	20240423	114600	33627640	2695	2705	2705	2695	500
505	20240423	114500	32279250	2705	2705	2705	2705	0
506	20240423	114400	32279250	2705	2705	2705	2705	300
507	20240423	114300	31467750	2710	2710	2710	2710	0
508	20240423	114200	31467750	2710	2710	2710	2710	0
509	20240423	114100	31467750	2710	2710	2710	2710	3
510	20240423	114000	31459620	2710	2710	2710	2710	0
511	20240423	113900	31459620	2710	2710	2710	2710	0
512	20240423	113800	31459620	2710	2710	2710	2710	0
513	20240423	113700	31459620	2710	2710	2710	2710	0
514	20240423	113600	31459620	2710	2710	2710	2710	5
515	20240423	113500	31446070	2710	2710	2710	2710	0
516	20240423	113400	31446070	2710	2705	2710	2705	270
517	20240423	113300	30715190	2705	2705	2705	2705	0
518	20240423	113200	30715190	2705	2705	2705	2705	0
519	20240423	113100	30715190	2705	2705	2705	2705	0
520	20240423	113000	30715190	2705	2705	2705	2705	0
521	20240423	112900	30715190	2705	2705	2705	2705	2
522	20240423	112800	30709780	2710	2710	2710	2710	1
523	20240423	112700	30707070	2710	2710	2710	2710	0
524	20240423	112600	30707070	2710	2710	2710	2710	0
525	20240423	112500	30707070	2710	2710	2710	2710	0
526	20240423	112400	30707070	2710	2710	2710	2710	0
527	20240423	112300	30707070	2710	2710	2710	2710	0
528	20240423	112200	30707070	2710	2710	2710	2710	0
529	20240423	112100	30707070	2710	2710	2710	2710	54
530	20240423	112000	30560730	2710	2710	2710	2710	0
531	20240423	111900	30560730	2710	2710	2710	2710	1
532	20240423	111800	30558020	2710	2710	2710	2710	0
533	20240423	111700	30558020	2710	2710	2710	2710	0
534	20240423	111600	30558020	2710	2710	2710	2710	0
535	20240423	111500	30558020	2710	2710	2710	2710	2
536	20240423	111400	30552600	2710	2710	2710	2710	0
537	20240423	111300	30552600	2710	2710	2710	2710	0
538	20240423	111200	30552600	2710	2710	2710	2710	1
539	20240423	111100	30549890	2710	2710	2710	2710	0
540	20240423	111000	30549890	2710	2710	2710	2710	0
541	20240423	110900	30549890	2710	2710	2710	2710	0
542	20240423	110800	30549890	2710	2710	2710	2710	0
543	20240423	110700	30549890	2710	2710	2710	2710	0
544	20240423	110600	30549890	2710	2710	2710	2710	0
545	20240423	110500	30549890	2710	2710	2710	2710	1
546	20240423	110400	30547180	2695	2695	2695	2695	310
547	20240423	110300	29711730	2705	2705	2705	2705	0
548	20240423	110200	29711730	2705	2705	2705	2705	0
549	20240423	110100	29711730	2705	2705	2705	2705	20
550	20240423	110000	29657630	2705	2705	2705	2705	95
551	20240423	105900	29400655	2705	2705	2705	2705	0
552	20240423	105800	29400655	2705	2705	2705	2705	0
553	20240423	105700	29400655	2705	2700	2705	2695	1105
554	20240423	105600	26418285	2705	2705	2705	2705	40
555	20240423	105500	26310085	2700	2700	2700	2700	18
556	20240423	105400	26261485	2700	2700	2700	2700	0
557	20240423	105300	26261485	2700	2700	2700	2700	0
558	20240423	105200	26261485	2700	2700	2700	2700	10
559	20240423	105100	26234485	2715	2715	2715	2715	0
560	20240423	105000	26234485	2715	2715	2715	2715	0
561	20240423	104900	26234485	2715	2715	2715	2715	0
562	20240423	104800	26234485	2715	2715	2715	2715	0
563	20240423	104700	26234485	2715	2715	2715	2715	0
564	20240423	104600	26234485	2715	2715	2715	2715	0
565	20240423	104500	26234485	2715	2715	2715	2715	0
566	20240423	104400	26234485	2715	2715	2715	2715	0
567	20240423	104300	26234485	2715	2715	2715	2715	0
568	20240423	104200	26234485	2715	2715	2715	2715	160
569	20240423	104100	25800085	2715	2715	2715	2715	0
570	20240423	104000	25800085	2715	2715	2715	2715	0
571	20240423	103900	25800085	2715	2715	2715	2715	0
572	20240423	103800	25800085	2715	2715	2715	2715	0
573	20240423	103700	25800085	2715	2715	2715	2715	40
574	20240423	103600	25691485	2715	2715	2715	2715	0
575	20240423	103500	25691485	2715	2715	2715	2715	0
576	20240423	103400	25691485	2715	2715	2715	2715	18
577	20240423	103300	25642615	2715	2715	2715	2715	825
578	20240423	103200	23402740	2715	2715	2715	2715	0
579	20240423	103100	23402740	2715	2715	2715	2715	0
580	20240423	103000	23402740	2715	2715	2715	2715	0
581	20240423	102900	23402740	2715	2715	2715	2715	0
582	20240423	102800	23402740	2715	2715	2715	2715	0
583	20240423	102700	23402740	2715	2715	2715	2715	3
584	20240423	102600	23394595	2715	2715	2715	2715	0
585	20240423	102500	23394595	2715	2700	2715	2700	1169
586	20240423	102400	20223010	2700	2700	2700	2700	0
587	20240423	102300	20223010	2700	2700	2700	2700	0
588	20240423	102200	20223010	2700	2700	2700	2700	0
589	20240423	102100	20223010	2700	2700	2700	2700	0
590	20240423	102000	20223010	2700	2700	2700	2700	0
591	20240423	101900	20223010	2700	2700	2700	2700	0
592	20240423	101800	20223010	2700	2700	2700	2700	0
593	20240423	101700	20223010	2700	2700	2700	2700	0
594	20240423	101600	20223010	2700	2700	2700	2700	53
595	20240423	101500	20079910	2700	2700	2700	2700	0
596	20240423	101400	20079910	2700	2705	2705	2700	400
597	20240423	101300	18997955	2705	2705	2705	2705	28
598	20240423	101200	18922215	2700	2700	2700	2700	0
599	20240423	101100	18922215	2700	2700	2700	2700	0
600	20240423	101000	18922215	2700	2710	2710	2700	950
601	20240423	100900	16350455	2705	2705	2705	2705	0
602	20240423	100800	16350455	2705	2705	2705	2705	0
603	20240423	100700	16350455	2705	2705	2705	2705	0
604	20240423	100600	16350455	2705	2705	2705	2705	0
605	20240423	100500	16350455	2705	2705	2705	2705	0
606	20240423	100400	16350455	2705	2705	2705	2705	0
607	20240423	100300	16350455	2705	2715	2715	2705	27
608	20240423	100200	16277360	2715	2715	2715	2715	1
609	20240423	100100	16274645	2715	2715	2715	2715	0
610	20240423	100000	16274645	2715	2715	2715	2715	1
611	20240423	095900	16271930	2715	2715	2715	2715	0
612	20240423	095800	16271930	2715	2715	2715	2715	0
613	20240423	095700	16271930	2715	2715	2715	2715	0
614	20240423	095600	16271930	2715	2715	2715	2715	10
615	20240423	095500	16244780	2715	2715	2715	2715	0
616	20240423	095400	16244780	2715	2715	2715	2715	0
617	20240423	095300	16244780	2715	2715	2715	2715	10
618	20240423	095200	16217630	2705	2705	2705	2705	0
619	20240423	095100	16217630	2705	2705	2705	2705	178
620	20240423	095000	15736140	2705	2705	2705	2705	0
621	20240423	094900	15736140	2705	2705	2705	2705	0
622	20240423	094800	15736140	2705	2705	2705	2705	0
623	20240423	094700	15736140	2705	2705	2705	2705	0
624	20240423	094600	15736140	2705	2705	2705	2705	0
625	20240423	094500	15736140	2705	2705	2705	2705	0
626	20240423	094400	15736140	2705	2705	2705	2705	1
627	20240423	094300	15733435	2715	2715	2715	2715	102
628	20240423	094200	15456505	2715	2715	2715	2715	2
629	20240423	094100	15451075	2705	2705	2705	2705	1
630	20240423	094000	15448370	2705	2705	2705	2705	0
631	20240423	093900	15448370	2705	2705	2705	2705	0
632	20240423	093800	15448370	2705	2705	2705	2705	7
633	20240423	093700	15429435	2705	2715	2715	2705	845
634	20240423	093600	13135280	2715	2715	2715	2715	33
635	20240423	093500	13045685	2715	2715	2715	2715	441
636	20240423	093400	11848370	2715	2720	2720	2715	814
637	20240423	093300	9638270	2715	2715	2715	2715	26
638	20240423	093200	9567680	2715	2715	2715	2715	70
639	20240423	093100	9377630	2720	2720	2720	2720	0
640	20240423	093000	9377630	2720	2720	2720	2720	5
641	20240423	092900	9364030	2720	2715	2720	2695	1727
642	20240423	092800	4688360	2720	2720	2720	2720	125
643	20240423	092700	4348360	2715	2720	2720	2715	19
644	20240423	092600	4296685	2715	2715	2715	2715	20
645	20240423	092500	4242385	2720	2720	2720	2720	10
646	20240423	092400	4215185	2720	2720	2720	2720	0
647	20240423	092300	4215185	2720	2715	2720	2715	13
648	20240423	092200	4179830	2720	2720	2720	2720	0
649	20240423	092100	4179830	2720	2720	2720	2720	0
650	20240423	092000	4179830	2720	2710	2720	2705	278
651	20240423	091900	3424800	2710	2710	2710	2710	0
652	20240423	091800	3424800	2710	2710	2710	2710	0
653	20240423	091700	3424800	2710	2710	2710	2710	0
654	20240423	091600	3424800	2710	2715	2715	2710	3
655	20240423	091500	3416660	2715	2710	2715	2710	6
656	20240423	091400	3400395	2710	2710	2710	2710	1
657	20240423	091300	3397685	2715	2710	2715	2710	5
658	20240423	091200	3384115	2710	2710	2710	2710	0
659	20240423	091100	3384115	2710	2710	2710	2710	4
660	20240423	091000	3373275	2710	2710	2710	2710	7
661	20240423	090900	3354305	2715	2715	2715	2715	36
662	20240423	090800	3256565	2715	2715	2715	2715	0
663	20240423	090700	3256565	2715	2710	2715	2710	264
664	20240423	090600	2540945	2710	2700	2710	2700	342
665	20240423	090500	1616315	2705	2705	2705	2705	0
666	20240423	090400	1616315	2705	2690	2705	2690	228
667	20240423	090300	1000275	2690	2690	2690	2690	0
668	20240423	090200	1000275	2690	2690	2690	2690	0
669	20240423	090100	1000275	2690	2690	2690	2690	1
670	20240423	090000	997585	2700	2700	2700	2695	370