KissMeData/037270/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	192100	779987555	4050	4050	4050	4050	3601
3	20240423	192000	779987555	4050	4050	4050	4050	0
4	20240423	191900	779987555	4050	4050	4050	4050	0
5	20240423	191800	779987555	4050	4050	4050	4050	0
6	20240423	191700	779987555	4050	4050	4050	4050	0
7	20240423	191600	779987555	4050	4050	4050	4050	0
8	20240423	191500	779987555	4050	4050	4050	4050	0
9	20240423	191400	779987555	4050	4050	4050	4050	0
10	20240423	191300	779987555	4050	4050	4050	4050	0
11	20240423	191200	779987555	4050	4050	4050	4050	0
12	20240423	191100	779987555	4050	4050	4050	4050	0
13	20240423	191000	779987555	4050	4050	4050	4050	0
14	20240423	190900	779987555	4050	4050	4050	4050	0
15	20240423	190800	779987555	4050	4050	4050	4050	0
16	20240423	190700	779987555	4050	4050	4050	4050	0
17	20240423	190600	779987555	4050	4050	4050	4050	0
18	20240423	190500	779987555	4050	4050	4050	4050	0
19	20240423	190400	779987555	4050	4050	4050	4050	0
20	20240423	190300	779987555	4050	4050	4050	4050	0
21	20240423	190200	779987555	4050	4050	4050	4050	0
22	20240423	190100	779987555	4050	4050	4050	4050	0
23	20240423	190000	779987555	4050	4050	4050	4050	0
24	20240423	185900	779987555	4050	4050	4050	4050	0
25	20240423	185800	779987555	4050	4050	4050	4050	0
26	20240423	185700	779987555	4050	4050	4050	4050	0
27	20240423	185600	779987555	4050	4050	4050	4050	0
28	20240423	185500	779987555	4050	4050	4050	4050	0
29	20240423	185400	779987555	4050	4050	4050	4050	0
30	20240423	185300	779987555	4050	4050	4050	4050	0
31	20240423	185200	779987555	4050	4050	4050	4050	0
32	20240423	185100	779987555	4050	4050	4050	4050	3601
33	20240423	185000	779987555	4050	4050	4050	4050	0
34	20240423	184900	779987555	4050	4050	4050	4050	0
35	20240423	184800	779987555	4050	4050	4050	4050	0
36	20240423	184700	779987555	4050	4050	4050	4050	0
37	20240423	184600	779987555	4050	4050	4050	4050	0
38	20240423	184500	779987555	4050	4050	4050	4050	0
39	20240423	184400	779987555	4050	4050	4050	4050	0
40	20240423	184300	779987555	4050	4050	4050	4050	0
41	20240423	184200	779987555	4050	4050	4050	4050	0
42	20240423	184100	779987555	4050	4050	4050	4050	0
43	20240423	184000	779987555	4050	4050	4050	4050	0
44	20240423	183900	779987555	4050	4050	4050	4050	0
45	20240423	183800	779987555	4050	4050	4050	4050	0
46	20240423	183700	779987555	4050	4050	4050	4050	0
47	20240423	183600	779987555	4050	4050	4050	4050	0
48	20240423	183500	779987555	4050	4050	4050	4050	0
49	20240423	183400	779987555	4050	4050	4050	4050	0
50	20240423	183300	779987555	4050	4050	4050	4050	0
51	20240423	183200	779987555	4050	4050	4050	4050	0
52	20240423	183100	779987555	4050	4050	4050	4050	0
53	20240423	183000	779987555	4050	4050	4050	4050	0
54	20240423	182900	779987555	4050	4050	4050	4050	0
55	20240423	182800	779987555	4050	4050	4050	4050	0
56	20240423	182700	779987555	4050	4050	4050	4050	0
57	20240423	182600	779987555	4050	4050	4050	4050	0
58	20240423	182500	779987555	4050	4050	4050	4050	0
59	20240423	182400	779987555	4050	4050	4050	4050	0
60	20240423	182300	779987555	4050	4050	4050	4050	0
61	20240423	182200	779987555	4050	4050	4050	4050	0
62	20240423	182100	779987555	4050	4050	4050	4050	3601
63	20240423	182000	779987555	4050	4050	4050	4050	0
64	20240423	181900	779987555	4050	4050	4050	4050	0
65	20240423	181800	779987555	4050	4050	4050	4050	0
66	20240423	181700	779987555	4050	4050	4050	4050	0
67	20240423	181600	779987555	4050	4050	4050	4050	0
68	20240423	181500	779987555	4050	4050	4050	4050	0
69	20240423	181400	779987555	4050	4050	4050	4050	0
70	20240423	181300	779987555	4050	4050	4050	4050	0
71	20240423	181200	779987555	4050	4050	4050	4050	0
72	20240423	181100	779987555	4050	4050	4050	4050	0
73	20240423	181000	779987555	4050	4050	4050	4050	0
74	20240423	180900	779987555	4050	4050	4050	4050	0
75	20240423	180800	779987555	4050	4050	4050	4050	0
76	20240423	180700	779987555	4050	4050	4050	4050	0
77	20240423	180600	779987555	4050	4050	4050	4050	0
78	20240423	180500	779987555	4050	4050	4050	4050	0
79	20240423	180400	779987555	4050	4050	4050	4050	0
80	20240423	180300	779987555	4050	4050	4050	4050	0
81	20240423	180200	779987555	4050	4050	4050	4050	0
82	20240423	180100	779987555	4050	4050	4050	4050	0
83	20240423	180000	779987555	4050	4050	4050	4050	0
84	20240423	175900	779987555	4050	4050	4050	4050	0
85	20240423	175800	779987555	4050	4050	4050	4050	0
86	20240423	175700	779987555	4050	4050	4050	4050	0
87	20240423	175600	779987555	4050	4050	4050	4050	0
88	20240423	175500	779987555	4050	4050	4050	4050	0
89	20240423	175400	779987555	4050	4050	4050	4050	0
90	20240423	175300	779987555	4050	4050	4050	4050	0
91	20240423	175200	779987555	4050	4050	4050	4050	0
92	20240423	175100	779987555	4050	4050	4050	4050	3601
93	20240423	175000	779987555	4050	4050	4050	4050	0
94	20240423	174900	779987555	4050	4050	4050	4050	0
95	20240423	174800	779987555	4050	4050	4050	4050	0
96	20240423	174700	779987555	4050	4050	4050	4050	0
97	20240423	174600	779987555	4050	4050	4050	4050	0
98	20240423	174500	779987555	4050	4050	4050	4050	0
99	20240423	174400	779987555	4050	4050	4050	4050	0
100	20240423	174300	779987555	4050	4050	4050	4050	0
101	20240423	174200	779987555	4050	4050	4050	4050	0
102	20240423	174100	779987555	4050	4050	4050	4050	0
103	20240423	174000	779987555	4050	4050	4050	4050	0
104	20240423	173900	779987555	4050	4050	4050	4050	0
105	20240423	173800	779987555	4050	4050	4050	4050	0
106	20240423	173700	779987555	4050	4050	4050	4050	0
107	20240423	173600	779987555	4050	4050	4050	4050	0
108	20240423	173500	779987555	4050	4050	4050	4050	0
109	20240423	173400	779987555	4050	4050	4050	4050	0
110	20240423	173300	779987555	4050	4050	4050	4050	0
111	20240423	173200	779987555	4050	4050	4050	4050	0
112	20240423	173100	779987555	4050	4050	4050	4050	0
113	20240423	173000	779987555	4050	4050	4050	4050	0
114	20240423	172900	779987555	4050	4050	4050	4050	0
115	20240423	172800	779987555	4050	4050	4050	4050	0
116	20240423	172700	779987555	4050	4050	4050	4050	0
117	20240423	172600	779987555	4050	4050	4050	4050	0
118	20240423	172500	779987555	4050	4050	4050	4050	0
119	20240423	172400	779987555	4050	4050	4050	4050	0
120	20240423	172300	779987555	4050	4050	4050	4050	0
121	20240423	172200	779987555	4050	4050	4050	4050	0
122	20240423	172100	779987555	4050	4050	4050	4050	3601
123	20240423	172000	779987555	4050	4050	4050	4050	0
124	20240423	171900	779987555	4050	4050	4050	4050	0
125	20240423	171800	779987555	4050	4050	4050	4050	0
126	20240423	171700	779987555	4050	4050	4050	4050	0
127	20240423	171600	779987555	4050	4050	4050	4050	0
128	20240423	171500	779987555	4050	4050	4050	4050	0
129	20240423	171400	779987555	4050	4050	4050	4050	0
130	20240423	171300	779987555	4050	4050	4050	4050	0
131	20240423	171200	779987555	4050	4050	4050	4050	0
132	20240423	171100	779987555	4050	4050	4050	4050	0
133	20240423	171000	779987555	4050	4050	4050	4050	0
134	20240423	170900	779987555	4050	4050	4050	4050	0
135	20240423	170800	779987555	4050	4050	4050	4050	0
136	20240423	170700	779987555	4050	4050	4050	4050	0
137	20240423	170600	779987555	4050	4050	4050	4050	0
138	20240423	170500	779987555	4050	4050	4050	4050	0
139	20240423	170400	779987555	4050	4050	4050	4050	0
140	20240423	170300	779987555	4050	4050	4050	4050	0
141	20240423	170200	779987555	4050	4050	4050	4050	0
142	20240423	170100	779987555	4050	4050	4050	4050	0
143	20240423	170000	779987555	4050	4050	4050	4050	0
144	20240423	165900	779987555	4050	4050	4050	4050	0
145	20240423	165800	779987555	4050	4050	4050	4050	0
146	20240423	165700	779987555	4050	4050	4050	4050	0
147	20240423	165600	779987555	4050	4050	4050	4050	0
148	20240423	165500	779987555	4050	4050	4050	4050	0
149	20240423	165400	779987555	4050	4050	4050	4050	0
150	20240423	165300	779987555	4050	4050	4050	4050	0
151	20240423	165200	779987555	4050	4050	4050	4050	0
152	20240423	165100	779987555	4050	4050	4050	4050	3601
153	20240423	165000	779987555	4050	4050	4050	4050	0
154	20240423	164900	779987555	4050	4050	4050	4050	0
155	20240423	164800	779987555	4050	4050	4050	4050	0
156	20240423	164700	779987555	4050	4050	4050	4050	0
157	20240423	164600	779987555	4050	4050	4050	4050	0
158	20240423	164500	779987555	4050	4050	4050	4050	0
159	20240423	164400	779987555	4050	4050	4050	4050	0
160	20240423	164300	779987555	4050	4050	4050	4050	0
161	20240423	164200	779987555	4050	4050	4050	4050	0
162	20240423	164100	779987555	4050	4050	4050	4050	0
163	20240423	164000	779987555	4050	4050	4050	4050	0
164	20240423	163900	779987555	4050	4050	4050	4050	0
165	20240423	163800	779987555	4050	4050	4050	4050	0
166	20240423	163700	779987555	4050	4050	4050	4050	0
167	20240423	163600	779987555	4050	4050	4050	4050	0
168	20240423	163500	779987555	4050	4050	4050	4050	0
169	20240423	163400	779987555	4050	4050	4050	4050	0
170	20240423	163300	779987555	4050	4050	4050	4050	0
171	20240423	163200	779987555	4050	4050	4050	4050	0
172	20240423	163100	779987555	4050	4050	4050	4050	0
173	20240423	163000	779987555	4050	4050	4050	4050	0
174	20240423	162900	779987555	4050	4050	4050	4050	0
175	20240423	162800	779987555	4050	4050	4050	4050	0
176	20240423	162700	779987555	4050	4050	4050	4050	0
177	20240423	162600	779987555	4050	4050	4050	4050	0
178	20240423	162500	779987555	4050	4050	4050	4050	0
179	20240423	162400	779987555	4050	4050	4050	4050	0
180	20240423	162300	779987555	4050	4050	4050	4050	0
181	20240423	162200	779987555	4050	4050	4050	4050	0
182	20240423	162100	779987555	4050	4050	4050	4050	3601
183	20240423	162000	779987555	4050	4050	4050	4050	0
184	20240423	161900	779987555	4050	4050	4050	4050	0
185	20240423	161800	779987555	4050	4050	4050	4050	0
186	20240423	161700	779987555	4050	4050	4050	4050	0
187	20240423	161600	779987555	4050	4050	4050	4050	0
188	20240423	161500	779987555	4050	4050	4050	4050	0
189	20240423	161400	779987555	4050	4050	4050	4050	0
190	20240423	161300	779987555	4050	4050	4050	4050	0
191	20240423	161200	779987555	4050	4050	4050	4050	0
192	20240423	161100	779987555	4050	4050	4050	4050	0
193	20240423	161000	779987555	4050	4050	4050	4050	0
194	20240423	160900	779987555	4050	4050	4050	4050	0
195	20240423	160800	779987555	4050	4050	4050	4050	0
196	20240423	160700	779987555	4050	4050	4050	4050	0
197	20240423	160600	779987555	4050	4050	4050	4050	0
198	20240423	160500	779987555	4050	4050	4050	4050	0
199	20240423	160400	779987555	4050	4050	4050	4050	0
200	20240423	160300	779987555	4050	4050	4050	4050	0
201	20240423	160200	779987555	4050	4050	4050	4050	0
202	20240423	160100	779987555	4050	4050	4050	4050	0
203	20240423	160000	779987555	4050	4050	4050	4050	0
204	20240423	155900	779987555	4050	4050	4050	4050	0
205	20240423	155800	779987555	4050	4050	4050	4050	0
206	20240423	155700	779987555	4050	4050	4050	4050	0
207	20240423	155600	779987555	4050	4050	4050	4050	0
208	20240423	155500	779987555	4050	4050	4050	4050	0
209	20240423	155400	779987555	4050	4050	4050	4050	0
210	20240423	155300	779987555	4050	4050	4050	4050	0
211	20240423	155200	779987555	4050	4050	4050	4050	0
212	20240423	155100	779987555	4050	4050	4050	4050	3601
213	20240423	155000	779987555	4050	4050	4050	4050	0
214	20240423	154900	779987555	4050	4050	4050	4050	0
215	20240423	154800	779987555	4050	4050	4050	4050	0
216	20240423	154700	779987555	4050	4050	4050	4050	0
217	20240423	154600	779987555	4050	4050	4050	4050	0
218	20240423	154500	779987555	4050	4050	4050	4050	0
219	20240423	154400	779987555	4050	4050	4050	4050	0
220	20240423	154300	779987555	4050	4050	4050	4050	0
221	20240423	154200	779987555	4050	4050	4050	4050	0
222	20240423	154100	779987555	4050	4050	4050	4050	0
223	20240423	154000	779987555	4050	4050	4050	4050	0
224	20240423	153900	779987555	4050	4050	4050	4050	0
225	20240423	153800	779987555	4050	4050	4050	4050	0
226	20240423	153700	779987555	4050	4050	4050	4050	0
227	20240423	153600	779987555	4050	4050	4050	4050	0
228	20240423	153500	779987555	4050	4050	4050	4050	0
229	20240423	153400	779987555	4050	4050	4050	4050	0
230	20240423	153300	779987555	4050	4050	4050	4050	0
231	20240423	153200	779987555	4050	4050	4050	4050	0
232	20240423	153100	779987555	4050	4050	4050	4050	0
233	20240423	153000	779987555	4050	4050	4050	4050	3601
234	20240423	152900	765403505	4050	4050	4050	4050	0
235	20240423	152800	765403505	4050	4050	4050	4050	0
236	20240423	152700	765403505	4050	4050	4050	4050	0
237	20240423	152600	765403505	4050	4050	4050	4050	0
238	20240423	152500	765403505	4050	4050	4050	4050	0
239	20240423	152400	765403505	4050	4050	4050	4050	0
240	20240423	152300	765403505	4050	4050	4050	4050	0
241	20240423	152200	765403505	4050	4050	4050	4050	0
242	20240423	152100	765403505	4050	4050	4050	4050	0
243	20240423	152000	765403505	4050	4050	4050	4050	0
244	20240423	151900	765403505	4050	4045	4050	4045	193
245	20240423	151800	764622270	4050	4045	4050	4045	21
246	20240423	151700	764537315	4050	4045	4050	4045	1127
247	20240423	151600	759978570	4045	4045	4045	4045	394
248	20240423	151500	758384840	4050	4050	4050	4050	1
249	20240423	151400	758380790	4045	4050	4050	4045	120
250	20240423	151300	757895375	4055	4045	4055	4045	55
251	20240423	151200	757672890	4045	4050	4050	4045	535
252	20240423	151100	755508600	4050	4065	4065	4050	2419
253	20240423	151000	745691950	4065	4065	4065	4065	24
254	20240423	150900	745594390	4065	4065	4065	4065	0
255	20240423	150800	745594390	4065	4065	4065	4065	15
256	20240423	150700	745533415	4065	4065	4065	4065	63
257	20240423	150600	745277320	4065	4070	4070	4065	301
258	20240423	150500	744053710	4070	4070	4070	4070	1
259	20240423	150400	744049640	4065	4070	4070	4065	42
260	20240423	150300	743878900	4065	4065	4065	4065	179
261	20240423	150200	743151265	4070	4070	4070	4070	3
262	20240423	150100	743139055	4070	4070	4070	4070	0
263	20240423	150000	743139055	4070	4070	4070	4070	0
264	20240423	145900	743139055	4070	4065	4070	4065	253
265	20240423	145800	742109460	4065	4065	4065	4065	20
266	20240423	145700	742028160	4065	4070	4070	4065	102
267	20240423	145600	741613030	4070	4070	4070	4070	155
268	20240423	145500	740982180	4070	4070	4070	4070	1
269	20240423	145400	740978110	4070	4070	4070	4070	414
270	20240423	145300	739293130	4075	4075	4075	4065	789
271	20240423	145200	736078170	4070	4070	4070	4070	604
272	20240423	145100	733619890	4070	4070	4070	4070	1445
273	20240423	145000	727738740	4070	4070	4070	4070	1
274	20240423	144900	727734670	4065	4065	4065	4065	0
275	20240423	144800	727734670	4065	4065	4065	4065	19
276	20240423	144700	727657435	4065	4065	4065	4065	132
277	20240423	144600	727120855	4065	4065	4065	4065	12
278	20240423	144500	727072075	4065	4065	4065	4065	4
279	20240423	144400	727055815	4065	4065	4065	4065	20
280	20240423	144300	726974515	4065	4065	4065	4065	0
281	20240423	144200	726974515	4065	4065	4065	4065	0
282	20240423	144100	726974515	4065	4065	4065	4065	11
283	20240423	144000	726929800	4045	4060	4060	4045	50
284	20240423	143900	726727470	4070	4060	4070	4060	12
285	20240423	143800	726678740	4060	4060	4060	4060	0
286	20240423	143700	726678740	4060	4060	4060	4060	6471
287	20240423	143600	700406480	4055	4055	4055	4055	0
288	20240423	143500	700406480	4055	4055	4055	4055	1068
289	20240423	143400	696075740	4050	4050	4050	4050	852
290	20240423	143300	692625140	4050	4050	4050	4050	356
291	20240423	143200	691183340	4050	4050	4050	4050	0
292	20240423	143100	691183340	4050	4050	4050	4050	30
293	20240423	143000	691061840	4050	4050	4050	4050	0
294	20240423	142900	691061840	4050	4050	4055	4050	255
295	20240423	142800	690029085	4050	4050	4050	4050	0
296	20240423	142700	690029085	4050	4050	4050	4050	0
297	20240423	142600	690029085	4050	4055	4055	4050	507
298	20240423	142500	687975700	4055	4055	4055	4055	1
299	20240423	142400	687971645	4050	4050	4050	4050	611
300	20240423	142300	685497095	4055	4055	4055	4055	12
301	20240423	142200	685448435	4055	4055	4055	4055	141
302	20240423	142100	684876680	4050	4050	4050	4050	0
303	20240423	142000	684876680	4050	4050	4050	4050	0
304	20240423	141900	684876680	4050	4050	4050	4050	0
305	20240423	141800	684876680	4050	4050	4050	4050	0
306	20240423	141700	684876680	4050	4050	4050	4050	1
307	20240423	141600	684872630	4055	4055	4055	4055	10
308	20240423	141500	684832080	4055	4055	4055	4055	0
309	20240423	141400	684832080	4055	4050	4055	4050	84
310	20240423	141300	684491875	4050	4045	4050	4045	4
311	20240423	141200	684475690	4050	4050	4050	4050	16
312	20240423	141100	684410890	4050	4055	4055	4050	1399
313	20240423	141000	678744350	4055	4055	4055	4055	5
314	20240423	140900	678724075	4055	4055	4055	4055	0
315	20240423	140800	678724075	4055	4055	4055	4055	0
316	20240423	140700	678724075	4055	4055	4055	4055	0
317	20240423	140600	678724075	4055	4055	4055	4055	12
318	20240423	140500	678675415	4055	4055	4055	4055	34
319	20240423	140400	678537545	4055	4055	4055	4055	10
320	20240423	140300	678496995	4055	4055	4055	4055	0
321	20240423	140200	678496995	4055	4055	4055	4055	0
322	20240423	140100	678496995	4055	4050	4055	4050	70
323	20240423	140000	678213395	4055	4055	4055	4055	1
324	20240423	135900	678209340	4055	4055	4055	4055	24
325	20240423	135800	678112020	4055	4055	4055	4055	76
326	20240423	135700	677803840	4055	4055	4055	4050	984
327	20240423	135600	673818420	4055	4055	4055	4055	47
328	20240423	135500	673627835	4055	4055	4055	4055	0
329	20240423	135400	673627835	4055	4055	4055	4055	10
330	20240423	135300	673587285	4055	4055	4055	4055	100
331	20240423	135200	673181785	4060	4055	4060	4055	500
332	20240423	135100	671152745	4055	4055	4055	4055	11
333	20240423	135000	671108140	4055	4055	4055	4055	0
334	20240423	134900	671108140	4055	4055	4055	4055	11
335	20240423	134800	671063535	4060	4055	4060	4055	13
336	20240423	134700	671010815	4060	4060	4060	4060	3
337	20240423	134600	670998635	4060	4060	4060	4060	0
338	20240423	134500	670998635	4060	4060	4060	4060	2
339	20240423	134400	670990515	4060	4055	4060	4055	100
340	20240423	134300	670584560	4050	4050	4050	4050	0
341	20240423	134200	670584560	4050	4050	4050	4050	1207
342	20240423	134100	665696210	4050	4050	4050	4050	200
343	20240423	134000	664886210	4050	4045	4050	4040	2553
344	20240423	133900	654561080	4050	4055	4055	4050	4494
345	20240423	133800	636357840	4055	4055	4055	4055	10
346	20240423	133700	636317290	4055	4055	4055	4055	7
347	20240423	133600	636288905	4055	4055	4055	4055	0
348	20240423	133500	636288905	4055	4055	4055	4055	1
349	20240423	133400	636284850	4050	4050	4050	4050	30
350	20240423	133300	636163350	4055	4060	4060	4055	957
351	20240423	133200	632282705	4060	4070	4070	4060	294
352	20240423	133100	631089055	4065	4065	4065	4065	175
353	20240423	133000	630377680	4065	4065	4065	4065	0
354	20240423	132900	630377680	4065	4065	4065	4065	0
355	20240423	132800	630377680	4065	4065	4065	4065	0
356	20240423	132700	630377680	4065	4065	4065	4065	0
357	20240423	132600	630377680	4065	4065	4065	4065	2
358	20240423	132500	630369550	4065	4065	4065	4065	1
359	20240423	132400	630365485	4065	4065	4065	4065	0
360	20240423	132300	630365485	4065	4065	4065	4065	7
361	20240423	132200	630337030	4070	4070	4070	4070	4
362	20240423	132100	630320750	4070	4070	4070	4070	1
363	20240423	132000	630316680	4070	4070	4070	4070	2
364	20240423	131900	630308540	4070	4070	4070	4070	0
365	20240423	131800	630308540	4070	4070	4070	4070	1
366	20240423	131700	630304470	4065	4065	4065	4065	0
367	20240423	131600	630304470	4065	4065	4065	4065	0
368	20240423	131500	630304470	4065	4065	4065	4065	0
369	20240423	131400	630304470	4065	4065	4065	4065	0
370	20240423	131300	630304470	4065	4065	4065	4065	0
371	20240423	131200	630304470	4065	4065	4065	4065	0
372	20240423	131100	630304470	4065	4065	4065	4065	1
373	20240423	131000	630300405	4070	4070	4070	4070	10
374	20240423	130900	630259705	4070	4070	4070	4070	0
375	20240423	130800	630259705	4070	4070	4070	4070	0
376	20240423	130700	630259705	4070	4070	4070	4070	11
377	20240423	130600	630214935	4070	4070	4070	4070	27
378	20240423	130500	630105045	4070	4070	4070	4070	1475
379	20240423	130400	624101795	4070	4060	4070	4060	2217
380	20240423	130300	615093050	4060	4060	4060	4060	20
381	20240423	130200	615011850	4060	4060	4060	4060	7
382	20240423	130100	614983430	4060	4060	4060	4060	11
383	20240423	130000	614938770	4060	4055	4060	4055	2001
384	20240423	125900	606824710	4055	4055	4055	4055	28
385	20240423	125800	606711170	4060	4060	4060	4060	97
386	20240423	125700	606317350	4060	4060	4060	4060	9
387	20240423	125600	606280810	4060	4060	4060	4060	171
388	20240423	125500	605586550	4065	4065	4065	4065	0
389	20240423	125400	605586550	4065	4065	4065	4065	0
390	20240423	125300	605586550	4065	4065	4065	4065	0
391	20240423	125200	605586550	4065	4065	4065	4065	1
392	20240423	125100	605582485	4065	4065	4065	4065	0
393	20240423	125000	605582485	4065	4065	4065	4065	2
394	20240423	124900	605574355	4065	4065	4065	4065	1
395	20240423	124800	605570290	4065	4065	4065	4065	0
396	20240423	124700	605570290	4065	4065	4065	4065	0
397	20240423	124600	605570290	4065	4065	4065	4065	1
398	20240423	124500	605566225	4065	4065	4065	4065	0
399	20240423	124400	605566225	4065	4065	4065	4065	0
400	20240423	124300	605566225	4065	4065	4065	4065	0
401	20240423	124200	605566225	4065	4065	4065	4065	250
402	20240423	124100	604549975	4065	4065	4065	4065	0
403	20240423	124000	604549975	4065	4065	4065	4065	0
404	20240423	123900	604549975	4065	4065	4065	4065	3
405	20240423	123800	604537780	4065	4065	4065	4065	21
406	20240423	123700	604452415	4065	4070	4070	4065	242
407	20240423	123600	603467685	4070	4070	4070	4070	0
408	20240423	123500	603467685	4070	4070	4070	4070	0
409	20240423	123400	603467685	4070	4070	4070	4070	0
410	20240423	123300	603467685	4070	4070	4070	4070	30
411	20240423	123200	603345585	4070	4065	4070	4065	149
412	20240423	123100	602739890	4065	4065	4065	4065	20
413	20240423	123000	602658590	4065	4065	4065	4065	131
414	20240423	122900	602126075	4065	4065	4065	4065	1
415	20240423	122800	602122010	4070	4070	4070	4070	1
416	20240423	122700	602117940	4070	4070	4070	4070	0
417	20240423	122600	602117940	4070	4070	4070	4070	0
418	20240423	122500	602117940	4070	4070	4070	4070	0
419	20240423	122400	602117940	4070	4070	4070	4070	21
420	20240423	122300	602032470	4070	4070	4070	4070	5
421	20240423	122200	602012120	4040	4070	4070	4040	1464
422	20240423	122100	596085200	4070	4070	4070	4070	0
423	20240423	122000	596085200	4070	4065	4070	4065	52
424	20240423	121900	595873815	4070	4070	4070	4070	2
425	20240423	121800	595865675	4070	4065	4070	4065	17
426	20240423	121700	595796560	4065	4060	4065	4060	1689
427	20240423	121600	588937730	4060	4060	4060	4060	0
428	20240423	121500	588937730	4060	4060	4060	4060	0
429	20240423	121400	588937730	4060	4060	4060	4060	13
430	20240423	121300	588884950	4060	4060	4060	4060	119
431	20240423	121200	588401810	4060	4045	4060	4045	3
432	20240423	121100	588389660	4045	4040	4045	4035	4991
433	20240423	121000	568226110	4040	4040	4040	4040	4117
434	20240423	120900	551593430	4040	4040	4040	4040	50
435	20240423	120800	551391430	4040	4040	4040	4040	20
436	20240423	120700	551310630	4040	4040	4040	4040	0
437	20240423	120600	551310630	4040	4040	4040	4040	100
438	20240423	120500	550906630	4040	4040	4040	4040	200
439	20240423	120400	550098630	4040	4040	4040	4040	0
440	20240423	120300	550098630	4040	4040	4040	4040	1
441	20240423	120200	550094590	4035	4035	4035	4035	0
442	20240423	120100	550094590	4035	4035	4035	4035	0
443	20240423	120000	550094590	4035	4035	4035	4035	0
444	20240423	115900	550094590	4035	4035	4040	4035	52
445	20240423	115800	549884670	4040	4040	4040	4040	1
446	20240423	115700	549880630	4035	4035	4035	4035	100
447	20240423	115600	549477130	4040	4040	4040	4040	3
448	20240423	115500	549465010	4040	4035	4040	4035	2
449	20240423	115400	549456935	4040	4040	4040	4040	214
450	20240423	115300	548592375	4040	4040	4040	4040	1
451	20240423	115200	548588335	4040	4040	4040	4040	502
452	20240423	115100	546560255	4040	4040	4040	4040	27
453	20240423	115000	546451175	4040	4035	4040	4035	1120
454	20240423	114900	541931965	4035	4035	4035	4035	537
455	20240423	114800	539765170	4035	4035	4035	4035	50
456	20240423	114700	539563420	4040	4040	4040	4040	5
457	20240423	114600	539543220	4040	4040	4040	4035	2420
458	20240423	114500	529770760	4045	4045	4045	4045	381
459	20240423	114400	528229615	4045	4045	4045	4045	1
460	20240423	114300	528225570	4045	4045	4045	4045	653
461	20240423	114200	525584185	4045	4040	4045	4040	9320
462	20240423	114100	487928790	4040	4040	4040	4040	6302
463	20240423	114000	462468710	4040	4040	4040	4040	2527
464	20240423	113900	452259630	4040	4040	4040	4040	30
465	20240423	113800	452138430	4040	4040	4040	4040	2
466	20240423	113700	452130350	4040	4040	4040	4040	222
467	20240423	113600	451233470	4040	4045	4045	4040	942
468	20240423	113500	447426290	4045	4045	4045	4045	1
469	20240423	113400	447422245	4040	4045	4045	4040	1682
470	20240423	113300	440623255	4060	4060	4060	4060	0
471	20240423	113200	440623255	4060	4060	4060	4060	12
472	20240423	113100	440574535	4045	4060	4060	4045	603
473	20240423	113000	438127885	4065	4065	4065	4065	20
474	20240423	112900	438046585	4065	4065	4065	4065	19
475	20240423	112800	437969350	4065	4065	4065	4065	1
476	20240423	112700	437965285	4040	4040	4040	4040	34
477	20240423	112600	437827925	4040	4050	4050	4040	437
478	20240423	112500	436059585	4065	4065	4065	4065	0
479	20240423	112400	436059585	4065	4065	4065	4065	1
480	20240423	112300	436055520	4065	4050	4065	4050	5
481	20240423	112200	436035255	4070	4070	4070	4070	0
482	20240423	112100	436035255	4070	4040	4070	4040	2
483	20240423	112000	436027145	4070	4035	4070	4035	2067
484	20240423	111900	427686755	4035	4035	4035	4035	267
485	20240423	111800	426609410	4035	4035	4035	4035	2216
486	20240423	111700	417667850	4040	4040	4040	4040	0
487	20240423	111600	417667850	4040	4040	4040	4040	160
488	20240423	111500	417021450	4040	4040	4040	4040	39
489	20240423	111400	416863890	4040	4040	4040	4040	237
490	20240423	111300	415906410	4040	4045	4045	4040	317
491	20240423	111200	414625680	4040	4040	4040	4040	45
492	20240423	111100	414443880	4030	4030	4030	4025	3591
493	20240423	111000	399972240	4030	4030	4030	4030	1680
494	20240423	110900	393201840	4030	4030	4030	4030	288
495	20240423	110800	392041200	4030	4045	4045	4030	2445
496	20240423	110700	382186245	4045	4040	4045	4030	5850
497	20240423	110600	358583710	4045	4045	4045	4045	0
498	20240423	110500	358583710	4045	4045	4045	4045	0
499	20240423	110400	358583710	4045	4045	4045	4045	25
500	20240423	110300	358482585	4040	4040	4040	4040	0
501	20240423	110200	358482585	4040	4040	4040	4040	25
502	20240423	110100	358381585	4035	4045	4045	4035	2965
503	20240423	110000	346404780	4040	4040	4040	4040	0
504	20240423	105900	346404780	4040	4040	4040	4040	0
505	20240423	105800	346404780	4040	4040	4040	4040	226
506	20240423	105700	345491740	4040	4045	4045	4040	76
507	20240423	105600	345184440	4045	4045	4045	4040	105
508	20240423	105500	344759910	4045	4055	4055	4040	2908
509	20240423	105400	333010655	4050	4050	4055	4045	593
510	20240423	105300	330610820	4050	4060	4060	4050	2584
511	20240423	105200	320145300	4060	4060	4060	4060	17
512	20240423	105100	320076280	4065	4065	4065	4065	0
513	20240423	105000	320076280	4065	4065	4065	4065	9
514	20240423	104900	320039695	4065	4065	4065	4050	6072
515	20240423	104800	295431490	4065	4065	4065	4065	1
516	20240423	104700	295427425	4065	4065	4065	4065	95
517	20240423	104600	295041250	4065	4070	4075	4050	5119
518	20240423	104500	274288405	4060	4065	4065	4060	2695
519	20240423	104400	263345900	4090	4090	4090	4090	0
520	20240423	104300	263345900	4090	4090	4090	4090	0
521	20240423	104200	263345900	4090	4080	4090	4050	10771
522	20240423	104100	219591380	4090	4090	4090	4090	1
523	20240423	104000	219587290	4090	4090	4090	4090	0
524	20240423	103900	219587290	4090	4090	4090	4090	1122
525	20240423	103800	214998310	4090	4090	4090	4090	0
526	20240423	103700	214998310	4090	4090	4090	4080	1535
527	20240423	103600	208732470	4090	4090	4090	4090	0
528	20240423	103500	208732470	4090	4090	4090	4090	89
529	20240423	103400	208368460	4090	4090	4090	4090	3
530	20240423	103300	208356190	4090	4090	4090	4090	5
531	20240423	103200	208335740	4090	4090	4090	4090	10
532	20240423	103100	208294840	4090	4085	4090	4085	87
533	20240423	103000	207939440	4085	4085	4090	4085	120
534	20240423	102900	207449235	4085	4090	4090	4085	301
535	20240423	102800	206219645	4085	4085	4085	4085	0
536	20240423	102700	206219645	4085	4085	4085	4085	0
537	20240423	102600	206219645	4085	4085	4085	4085	0
538	20240423	102500	206219645	4085	4085	4085	4085	256
539	20240423	102400	205173885	4090	4090	4090	4090	0
540	20240423	102300	205173885	4090	4090	4090	4090	0
541	20240423	102200	205173885	4090	4090	4090	4090	190
542	20240423	102100	204396785	4080	4080	4080	4080	0
543	20240423	102000	204396785	4080	4085	4085	4080	2200
544	20240423	101900	195419775	4085	4095	4095	4085	1608
545	20240423	101800	188849530	4090	4090	4090	4090	0
546	20240423	101700	188849530	4090	4090	4090	4090	0
547	20240423	101600	188849530	4090	4100	4100	4090	800
548	20240423	101500	185575045	4095	4095	4095	4095	1
549	20240423	101400	185570950	4090	4090	4090	4090	0
550	20240423	101300	185570950	4090	4090	4090	4090	2000
551	20240423	101200	177390950	4090	4090	4090	4090	326
552	20240423	101100	176057610	4090	4090	4090	4090	20
553	20240423	101000	175975810	4085	4090	4090	4080	225
554	20240423	100900	175057255	4080	4080	4080	4080	0
555	20240423	100800	175057255	4080	4100	4100	4080	4347
556	20240423	100700	157291550	4100	4100	4100	4100	10
557	20240423	100600	157250550	4100	4100	4100	4100	566
558	20240423	100500	154929950	4115	4115	4115	4115	0
559	20240423	100400	154929950	4115	4115	4115	4105	12
560	20240423	100300	154880670	4105	4115	4115	4105	202
561	20240423	100200	154050460	4110	4110	4110	4110	125
562	20240423	100100	153536710	4115	4110	4115	4110	10
563	20240423	100000	153495580	4110	4110	4110	4110	1
564	20240423	095900	153491470	4105	4105	4105	4105	1
565	20240423	095800	153487365	4115	4115	4115	4115	0
566	20240423	095700	153487365	4115	4115	4115	4115	0
567	20240423	095600	153487365	4115	4115	4115	4115	0
568	20240423	095500	153487365	4115	4100	4115	4100	25
569	20240423	095400	153384850	4115	4115	4115	4115	5
570	20240423	095300	153364275	4105	4105	4105	4105	63
571	20240423	095200	153105660	4100	4100	4100	4100	0
572	20240423	095100	153105660	4100	4100	4105	4100	2171
573	20240423	095000	144198655	4100	4105	4105	4100	190
574	20240423	094900	143419555	4105	4105	4105	4105	20
575	20240423	094800	143337455	4105	4105	4105	4105	21
576	20240423	094700	143251250	4095	4100	4105	4095	553
577	20240423	094600	140983975	4100	4100	4100	4090	10
578	20240423	094500	140942985	4090	4090	4090	4090	70
579	20240423	094400	140656685	4090	4090	4090	4090	1
580	20240423	094300	140652595	4090	4090	4090	4090	122
581	20240423	094200	140153615	4090	4090	4090	4090	1
582	20240423	094100	140149525	4095	4100	4100	4095	1308
583	20240423	094000	134790825	4095	4095	4095	4095	301
584	20240423	093900	133558230	4095	4100	4100	4095	64
585	20240423	093800	133295880	4100	4100	4100	4100	12
586	20240423	093700	133246680	4100	4100	4100	4085	543
587	20240423	093600	131025295	4100	4090	4100	4090	2831
588	20240423	093500	119446425	4090	4090	4090	4085	266
589	20240423	093400	118358535	4090	4095	4095	4090	3975
590	20240423	093300	102092795	4100	4105	4105	4100	3198
591	20240423	093200	88972715	4110	4110	4110	4110	1211
592	20240423	093100	83995505	4110	4115	4115	4110	2152
593	20240423	093000	75150780	4115	4115	4115	4115	0
594	20240423	092900	75150780	4115	4115	4115	4115	12
595	20240423	092800	75101400	4115	4115	4115	4115	12
596	20240423	092700	75052020	4115	4120	4120	4115	3224
597	20240423	092600	61780805	4120	4120	4120	4120	376
598	20240423	092500	60231685	4120	4125	4125	4120	336
599	20240423	092400	58847360	4125	4125	4125	4120	2283
600	20240423	092300	49430085	4125	4120	4125	4120	7
601	20240423	092200	49401240	4125	4125	4125	4125	34
602	20240423	092100	49260990	4125	4125	4125	4125	2045
603	20240423	092000	40825365	4120	4120	4120	4120	20
604	20240423	091900	40742965	4110	4110	4110	4105	77
605	20240423	091800	40426500	4110	4110	4110	4110	58
606	20240423	091700	40188120	4105	4105	4105	4105	1
607	20240423	091600	40184015	4110	4110	4110	4110	756
608	20240423	091500	37076855	4110	4110	4110	4110	122
609	20240423	091400	36575435	4110	4120	4120	4110	1403
610	20240423	091300	30807095	4125	4125	4125	4120	76
611	20240423	091200	30493600	4125	4125	4125	4125	1218
612	20240423	091100	25469350	4105	4105	4115	4105	705
613	20240423	091000	22573340	4105	4105	4105	4105	3
614	20240423	090900	22561025	4110	4110	4110	4110	481
615	20240423	090800	20584115	4110	4115	4115	4110	310
616	20240423	090700	19308470	4115	4115	4130	4115	21
617	20240423	090600	19221905	4115	4110	4115	4110	56
618	20240423	090500	18991470	4115	4115	4115	4115	420
619	20240423	090400	17263170	4130	4110	4130	4110	162
620	20240423	090300	16596630	4110	4095	4110	4095	353
621	20240423	090200	15147570	4095	4095	4095	4095	501
622	20240423	090100	13095975	4095	4100	4100	4095	815
623	20240423	090000	9754955	4105	4105	4140	4105	2376