KissMeData/100790/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	200800	247655990	5360	5360	5360	5360	4609
3	20240423	200700	247655990	5360	5360	5360	5360	0
4	20240423	200600	247655990	5360	5360	5360	5360	0
5	20240423	200500	247655990	5360	5360	5360	5360	0
6	20240423	200400	247655990	5360	5360	5360	5360	0
7	20240423	200300	247655990	5360	5360	5360	5360	0
8	20240423	200200	247655990	5360	5360	5360	5360	0
9	20240423	200100	247655990	5360	5360	5360	5360	0
10	20240423	200000	247655990	5360	5360	5360	5360	0
11	20240423	195900	247655990	5360	5360	5360	5360	0
12	20240423	195800	247655990	5360	5360	5360	5360	0
13	20240423	195700	247655990	5360	5360	5360	5360	0
14	20240423	195600	247655990	5360	5360	5360	5360	0
15	20240423	195500	247655990	5360	5360	5360	5360	0
16	20240423	195400	247655990	5360	5360	5360	5360	0
17	20240423	195300	247655990	5360	5360	5360	5360	0
18	20240423	195200	247655990	5360	5360	5360	5360	0
19	20240423	195100	247655990	5360	5360	5360	5360	0
20	20240423	195000	247655990	5360	5360	5360	5360	0
21	20240423	194900	247655990	5360	5360	5360	5360	0
22	20240423	194800	247655990	5360	5360	5360	5360	0
23	20240423	194700	247655990	5360	5360	5360	5360	0
24	20240423	194600	247655990	5360	5360	5360	5360	0
25	20240423	194500	247655990	5360	5360	5360	5360	0
26	20240423	194400	247655990	5360	5360	5360	5360	0
27	20240423	194300	247655990	5360	5360	5360	5360	0
28	20240423	194200	247655990	5360	5360	5360	5360	0
29	20240423	194100	247655990	5360	5360	5360	5360	0
30	20240423	194000	247655990	5360	5360	5360	5360	0
31	20240423	193900	247655990	5360	5360	5360	5360	0
32	20240423	193800	247655990	5360	5360	5360	5360	4609
33	20240423	193700	247655990	5360	5360	5360	5360	0
34	20240423	193600	247655990	5360	5360	5360	5360	0
35	20240423	193500	247655990	5360	5360	5360	5360	0
36	20240423	193400	247655990	5360	5360	5360	5360	0
37	20240423	193300	247655990	5360	5360	5360	5360	0
38	20240423	193200	247655990	5360	5360	5360	5360	0
39	20240423	193100	247655990	5360	5360	5360	5360	0
40	20240423	193000	247655990	5360	5360	5360	5360	0
41	20240423	192900	247655990	5360	5360	5360	5360	0
42	20240423	192800	247655990	5360	5360	5360	5360	0
43	20240423	192700	247655990	5360	5360	5360	5360	0
44	20240423	192600	247655990	5360	5360	5360	5360	0
45	20240423	192500	247655990	5360	5360	5360	5360	0
46	20240423	192400	247655990	5360	5360	5360	5360	0
47	20240423	192300	247655990	5360	5360	5360	5360	0
48	20240423	192200	247655990	5360	5360	5360	5360	0
49	20240423	192100	247655990	5360	5360	5360	5360	0
50	20240423	192000	247655990	5360	5360	5360	5360	0
51	20240423	191900	247655990	5360	5360	5360	5360	0
52	20240423	191800	247655990	5360	5360	5360	5360	0
53	20240423	191700	247655990	5360	5360	5360	5360	0
54	20240423	191600	247655990	5360	5360	5360	5360	0
55	20240423	191500	247655990	5360	5360	5360	5360	0
56	20240423	191400	247655990	5360	5360	5360	5360	0
57	20240423	191300	247655990	5360	5360	5360	5360	0
58	20240423	191200	247655990	5360	5360	5360	5360	0
59	20240423	191100	247655990	5360	5360	5360	5360	0
60	20240423	191000	247655990	5360	5360	5360	5360	0
61	20240423	190900	247655990	5360	5360	5360	5360	0
62	20240423	190800	247655990	5360	5360	5360	5360	4609
63	20240423	190700	247655990	5360	5360	5360	5360	0
64	20240423	190600	247655990	5360	5360	5360	5360	0
65	20240423	190500	247655990	5360	5360	5360	5360	0
66	20240423	190400	247655990	5360	5360	5360	5360	0
67	20240423	190300	247655990	5360	5360	5360	5360	0
68	20240423	190200	247655990	5360	5360	5360	5360	0
69	20240423	190100	247655990	5360	5360	5360	5360	0
70	20240423	190000	247655990	5360	5360	5360	5360	0
71	20240423	185900	247655990	5360	5360	5360	5360	0
72	20240423	185800	247655990	5360	5360	5360	5360	0
73	20240423	185700	247655990	5360	5360	5360	5360	0
74	20240423	185600	247655990	5360	5360	5360	5360	0
75	20240423	185500	247655990	5360	5360	5360	5360	0
76	20240423	185400	247655990	5360	5360	5360	5360	0
77	20240423	185300	247655990	5360	5360	5360	5360	0
78	20240423	185200	247655990	5360	5360	5360	5360	0
79	20240423	185100	247655990	5360	5360	5360	5360	0
80	20240423	185000	247655990	5360	5360	5360	5360	0
81	20240423	184900	247655990	5360	5360	5360	5360	0
82	20240423	184800	247655990	5360	5360	5360	5360	0
83	20240423	184700	247655990	5360	5360	5360	5360	0
84	20240423	184600	247655990	5360	5360	5360	5360	0
85	20240423	184500	247655990	5360	5360	5360	5360	0
86	20240423	184400	247655990	5360	5360	5360	5360	0
87	20240423	184300	247655990	5360	5360	5360	5360	0
88	20240423	184200	247655990	5360	5360	5360	5360	0
89	20240423	184100	247655990	5360	5360	5360	5360	0
90	20240423	184000	247655990	5360	5360	5360	5360	0
91	20240423	183900	247655990	5360	5360	5360	5360	0
92	20240423	183800	247655990	5360	5360	5360	5360	4609
93	20240423	183700	247655990	5360	5360	5360	5360	0
94	20240423	183600	247655990	5360	5360	5360	5360	0
95	20240423	183500	247655990	5360	5360	5360	5360	0
96	20240423	183400	247655990	5360	5360	5360	5360	0
97	20240423	183300	247655990	5360	5360	5360	5360	0
98	20240423	183200	247655990	5360	5360	5360	5360	0
99	20240423	183100	247655990	5360	5360	5360	5360	0
100	20240423	183000	247655990	5360	5360	5360	5360	0
101	20240423	182900	247655990	5360	5360	5360	5360	0
102	20240423	182800	247655990	5360	5360	5360	5360	0
103	20240423	182700	247655990	5360	5360	5360	5360	0
104	20240423	182600	247655990	5360	5360	5360	5360	0
105	20240423	182500	247655990	5360	5360	5360	5360	0
106	20240423	182400	247655990	5360	5360	5360	5360	0
107	20240423	182300	247655990	5360	5360	5360	5360	0
108	20240423	182200	247655990	5360	5360	5360	5360	0
109	20240423	182100	247655990	5360	5360	5360	5360	0
110	20240423	182000	247655990	5360	5360	5360	5360	0
111	20240423	181900	247655990	5360	5360	5360	5360	0
112	20240423	181800	247655990	5360	5360	5360	5360	0
113	20240423	181700	247655990	5360	5360	5360	5360	0
114	20240423	181600	247655990	5360	5360	5360	5360	0
115	20240423	181500	247655990	5360	5360	5360	5360	0
116	20240423	181400	247655990	5360	5360	5360	5360	0
117	20240423	181300	247655990	5360	5360	5360	5360	0
118	20240423	181200	247655990	5360	5360	5360	5360	0
119	20240423	181100	247655990	5360	5360	5360	5360	0
120	20240423	181000	247655990	5360	5360	5360	5360	0
121	20240423	180900	247655990	5360	5360	5360	5360	0
122	20240423	180800	247655990	5360	5360	5360	5360	4609
123	20240423	180700	247655990	5360	5360	5360	5360	0
124	20240423	180600	247655990	5360	5360	5360	5360	0
125	20240423	180500	247655990	5360	5360	5360	5360	0
126	20240423	180400	247655990	5360	5360	5360	5360	0
127	20240423	180300	247655990	5360	5360	5360	5360	0
128	20240423	180200	247655990	5360	5360	5360	5360	0
129	20240423	180100	247655990	5360	5360	5360	5360	0
130	20240423	180000	247655990	5360	5360	5360	5360	0
131	20240423	175900	247655990	5360	5360	5360	5360	0
132	20240423	175800	247655990	5360	5360	5360	5360	0
133	20240423	175700	247655990	5360	5360	5360	5360	0
134	20240423	175600	247655990	5360	5360	5360	5360	0
135	20240423	175500	247655990	5360	5360	5360	5360	0
136	20240423	175400	247655990	5360	5360	5360	5360	0
137	20240423	175300	247655990	5360	5360	5360	5360	0
138	20240423	175200	247655990	5360	5360	5360	5360	0
139	20240423	175100	247655990	5360	5360	5360	5360	0
140	20240423	175000	247655990	5360	5360	5360	5360	0
141	20240423	174900	247655990	5360	5360	5360	5360	0
142	20240423	174800	247655990	5360	5360	5360	5360	0
143	20240423	174700	247655990	5360	5360	5360	5360	0
144	20240423	174600	247655990	5360	5360	5360	5360	0
145	20240423	174500	247655990	5360	5360	5360	5360	0
146	20240423	174400	247655990	5360	5360	5360	5360	0
147	20240423	174300	247655990	5360	5360	5360	5360	0
148	20240423	174200	247655990	5360	5360	5360	5360	0
149	20240423	174100	247655990	5360	5360	5360	5360	0
150	20240423	174000	247655990	5360	5360	5360	5360	0
151	20240423	173900	247655990	5360	5360	5360	5360	0
152	20240423	173800	247655990	5360	5360	5360	5360	4609
153	20240423	173700	247655990	5360	5360	5360	5360	0
154	20240423	173600	247655990	5360	5360	5360	5360	0
155	20240423	173500	247655990	5360	5360	5360	5360	0
156	20240423	173400	247655990	5360	5360	5360	5360	0
157	20240423	173300	247655990	5360	5360	5360	5360	0
158	20240423	173200	247655990	5360	5360	5360	5360	0
159	20240423	173100	247655990	5360	5360	5360	5360	0
160	20240423	173000	247655990	5360	5360	5360	5360	0
161	20240423	172900	247655990	5360	5360	5360	5360	0
162	20240423	172800	247655990	5360	5360	5360	5360	0
163	20240423	172700	247655990	5360	5360	5360	5360	0
164	20240423	172600	247655990	5360	5360	5360	5360	0
165	20240423	172500	247655990	5360	5360	5360	5360	0
166	20240423	172400	247655990	5360	5360	5360	5360	0
167	20240423	172300	247655990	5360	5360	5360	5360	0
168	20240423	172200	247655990	5360	5360	5360	5360	0
169	20240423	172100	247655990	5360	5360	5360	5360	0
170	20240423	172000	247655990	5360	5360	5360	5360	0
171	20240423	171900	247655990	5360	5360	5360	5360	0
172	20240423	171800	247655990	5360	5360	5360	5360	0
173	20240423	171700	247655990	5360	5360	5360	5360	0
174	20240423	171600	247655990	5360	5360	5360	5360	0
175	20240423	171500	247655990	5360	5360	5360	5360	0
176	20240423	171400	247655990	5360	5360	5360	5360	0
177	20240423	171300	247655990	5360	5360	5360	5360	0
178	20240423	171200	247655990	5360	5360	5360	5360	0
179	20240423	171100	247655990	5360	5360	5360	5360	0
180	20240423	171000	247655990	5360	5360	5360	5360	0
181	20240423	170900	247655990	5360	5360	5360	5360	0
182	20240423	170800	247655990	5360	5360	5360	5360	4609
183	20240423	170700	247655990	5360	5360	5360	5360	0
184	20240423	170600	247655990	5360	5360	5360	5360	0
185	20240423	170500	247655990	5360	5360	5360	5360	0
186	20240423	170400	247655990	5360	5360	5360	5360	0
187	20240423	170300	247655990	5360	5360	5360	5360	0
188	20240423	170200	247655990	5360	5360	5360	5360	0
189	20240423	170100	247655990	5360	5360	5360	5360	0
190	20240423	170000	247655990	5360	5360	5360	5360	0
191	20240423	165900	247655990	5360	5360	5360	5360	0
192	20240423	165800	247655990	5360	5360	5360	5360	0
193	20240423	165700	247655990	5360	5360	5360	5360	0
194	20240423	165600	247655990	5360	5360	5360	5360	0
195	20240423	165500	247655990	5360	5360	5360	5360	0
196	20240423	165400	247655990	5360	5360	5360	5360	0
197	20240423	165300	247655990	5360	5360	5360	5360	0
198	20240423	165200	247655990	5360	5360	5360	5360	0
199	20240423	165100	247655990	5360	5360	5360	5360	0
200	20240423	165000	247655990	5360	5360	5360	5360	0
201	20240423	164900	247655990	5360	5360	5360	5360	0
202	20240423	164800	247655990	5360	5360	5360	5360	0
203	20240423	164700	247655990	5360	5360	5360	5360	0
204	20240423	164600	247655990	5360	5360	5360	5360	0
205	20240423	164500	247655990	5360	5360	5360	5360	0
206	20240423	164400	247655990	5360	5360	5360	5360	0
207	20240423	164300	247655990	5360	5360	5360	5360	0
208	20240423	164200	247655990	5360	5360	5360	5360	0
209	20240423	164100	247655990	5360	5360	5360	5360	0
210	20240423	164000	247655990	5360	5360	5360	5360	0
211	20240423	163900	247655990	5360	5360	5360	5360	0
212	20240423	163800	247655990	5360	5360	5360	5360	4609
213	20240423	163700	247655990	5360	5360	5360	5360	0
214	20240423	163600	247655990	5360	5360	5360	5360	0
215	20240423	163500	247655990	5360	5360	5360	5360	0
216	20240423	163400	247655990	5360	5360	5360	5360	0
217	20240423	163300	247655990	5360	5360	5360	5360	0
218	20240423	163200	247655990	5360	5360	5360	5360	0
219	20240423	163100	247655990	5360	5360	5360	5360	0
220	20240423	163000	247655990	5360	5360	5360	5360	0
221	20240423	162900	247655990	5360	5360	5360	5360	0
222	20240423	162800	247655990	5360	5360	5360	5360	0
223	20240423	162700	247655990	5360	5360	5360	5360	0
224	20240423	162600	247655990	5360	5360	5360	5360	0
225	20240423	162500	247655990	5360	5360	5360	5360	0
226	20240423	162400	247655990	5360	5360	5360	5360	0
227	20240423	162300	247655990	5360	5360	5360	5360	0
228	20240423	162200	247655990	5360	5360	5360	5360	0
229	20240423	162100	247655990	5360	5360	5360	5360	0
230	20240423	162000	247655990	5360	5360	5360	5360	0
231	20240423	161900	247655990	5360	5360	5360	5360	0
232	20240423	161800	247655990	5360	5360	5360	5360	0
233	20240423	161700	247655990	5360	5360	5360	5360	0
234	20240423	161600	247655990	5360	5360	5360	5360	0
235	20240423	161500	247655990	5360	5360	5360	5360	0
236	20240423	161400	247655990	5360	5360	5360	5360	0
237	20240423	161300	247655990	5360	5360	5360	5360	0
238	20240423	161200	247655990	5360	5360	5360	5360	0
239	20240423	161100	247655990	5360	5360	5360	5360	0
240	20240423	161000	247655990	5360	5360	5360	5360	0
241	20240423	160900	247655990	5360	5360	5360	5360	0
242	20240423	160800	247655990	5360	5360	5360	5360	4609
243	20240423	160700	247655990	5360	5360	5360	5360	0
244	20240423	160600	247655990	5360	5360	5360	5360	0
245	20240423	160500	247655990	5360	5360	5360	5360	0
246	20240423	160400	247655990	5360	5360	5360	5360	0
247	20240423	160300	247655990	5360	5360	5360	5360	0
248	20240423	160200	247655990	5360	5360	5360	5360	0
249	20240423	160100	247655990	5360	5360	5360	5360	0
250	20240423	160000	247655990	5360	5360	5360	5360	0
251	20240423	155900	247655990	5360	5360	5360	5360	0
252	20240423	155800	247655990	5360	5360	5360	5360	0
253	20240423	155700	247655990	5360	5360	5360	5360	0
254	20240423	155600	247655990	5360	5360	5360	5360	0
255	20240423	155500	247655990	5360	5360	5360	5360	0
256	20240423	155400	247655990	5360	5360	5360	5360	0
257	20240423	155300	247655990	5360	5360	5360	5360	0
258	20240423	155200	247655990	5360	5360	5360	5360	0
259	20240423	155100	247655990	5360	5360	5360	5360	0
260	20240423	155000	247655990	5360	5360	5360	5360	0
261	20240423	154900	247655990	5360	5360	5360	5360	0
262	20240423	154800	247655990	5360	5360	5360	5360	0
263	20240423	154700	247655990	5360	5360	5360	5360	0
264	20240423	154600	247655990	5360	5360	5360	5360	0
265	20240423	154500	247655990	5360	5360	5360	5360	0
266	20240423	154400	247655990	5360	5360	5360	5360	0
267	20240423	154300	247655990	5360	5360	5360	5360	0
268	20240423	154200	247655990	5360	5360	5360	5360	0
269	20240423	154100	247655990	5360	5360	5360	5360	0
270	20240423	154000	247655990	5360	5360	5360	5360	0
271	20240423	153900	247655990	5360	5360	5360	5360	0
272	20240423	153800	247655990	5360	5360	5360	5360	4609
273	20240423	153700	247655990	5360	5360	5360	5360	0
274	20240423	153600	247655990	5360	5360	5360	5360	0
275	20240423	153500	247655990	5360	5360	5360	5360	0
276	20240423	153400	247655990	5360	5360	5360	5360	0
277	20240423	153300	247655990	5360	5360	5360	5360	0
278	20240423	153200	247655990	5360	5360	5360	5360	0
279	20240423	153100	247655990	5360	5360	5360	5360	0
280	20240423	153000	247655990	5360	5360	5360	5360	4609
281	20240423	152900	222951750	5360	5360	5360	5360	0
282	20240423	152800	222951750	5360	5360	5360	5360	0
283	20240423	152700	222951750	5360	5360	5360	5360	0
284	20240423	152600	222951750	5360	5360	5360	5360	0
285	20240423	152500	222951750	5360	5360	5360	5360	0
286	20240423	152400	222951750	5360	5360	5360	5360	0
287	20240423	152300	222951750	5360	5360	5360	5360	0
288	20240423	152200	222951750	5360	5360	5360	5360	0
289	20240423	152100	222951750	5360	5360	5360	5360	0
290	20240423	152000	222951750	5360	5360	5360	5360	0
291	20240423	151900	222951750	5360	5340	5360	5340	191
292	20240423	151800	221928910	5360	5360	5360	5340	413
293	20240423	151700	219715790	5340	5360	5360	5340	27
294	20240423	151600	219571550	5340	5360	5360	5340	12
295	20240423	151500	219507450	5340	5360	5360	5340	8712
296	20240423	151400	172825370	5360	5360	5360	5360	0
297	20240423	151300	172825370	5360	5360	5360	5340	672
298	20240423	151200	169224850	5360	5360	5360	5360	2
299	20240423	151100	169214130	5360	5360	5360	5360	0
300	20240423	151000	169214130	5360	5360	5360	5360	0
301	20240423	150900	169214130	5360	5360	5360	5360	0
302	20240423	150800	169214130	5360	5340	5360	5340	2
303	20240423	150700	169203430	5340	5360	5360	5340	397
304	20240423	150600	167077450	5360	5360	5360	5360	0
305	20240423	150500	167077450	5360	5360	5360	5360	0
306	20240423	150400	167077450	5360	5360	5360	5360	0
307	20240423	150300	167077450	5360	5360	5360	5360	0
308	20240423	150200	167077450	5360	5360	5360	5360	0
309	20240423	150100	167077450	5360	5360	5360	5360	0
310	20240423	150000	167077450	5360	5360	5360	5360	1
311	20240423	145900	167072090	5350	5350	5350	5350	0
312	20240423	145800	167072090	5350	5350	5350	5350	10
313	20240423	145700	167018590	5360	5360	5360	5340	3144
314	20240423	145600	150184720	5370	5370	5370	5370	10
315	20240423	145500	150131020	5360	5370	5370	5360	136
316	20240423	145400	149401860	5370	5370	5370	5370	0
317	20240423	145300	149401860	5370	5370	5370	5370	0
318	20240423	145200	149401860	5370	5370	5370	5370	0
319	20240423	145100	149401860	5370	5370	5370	5370	0
320	20240423	145000	149401860	5370	5370	5370	5370	0
321	20240423	144900	149401860	5370	5370	5370	5370	0
322	20240423	144800	149401860	5370	5370	5370	5370	0
323	20240423	144700	149401860	5370	5370	5370	5370	0
324	20240423	144600	149401860	5370	5370	5370	5370	0
325	20240423	144500	149401860	5370	5370	5370	5370	0
326	20240423	144400	149401860	5370	5380	5380	5370	2851
327	20240423	144300	134091980	5390	5390	5390	5390	0
328	20240423	144200	134091980	5390	5390	5390	5390	0
329	20240423	144100	134091980	5390	5390	5390	5390	0
330	20240423	144000	134091980	5390	5390	5390	5390	0
331	20240423	143900	134091980	5390	5390	5390	5390	0
332	20240423	143800	134091980	5390	5390	5390	5390	0
333	20240423	143700	134091980	5390	5390	5390	5390	0
334	20240423	143600	134091980	5390	5390	5390	5390	0
335	20240423	143500	134091980	5390	5390	5390	5390	0
336	20240423	143400	134091980	5390	5390	5390	5390	0
337	20240423	143300	134091980	5390	5390	5390	5390	10
338	20240423	143200	134038080	5370	5370	5370	5370	0
339	20240423	143100	134038080	5370	5370	5370	5370	0
340	20240423	143000	134038080	5370	5370	5370	5370	1
341	20240423	142900	134032710	5380	5380	5380	5380	0
342	20240423	142800	134032710	5380	5380	5380	5380	0
343	20240423	142700	134032710	5380	5380	5380	5380	2
344	20240423	142600	134021950	5390	5390	5390	5390	1
345	20240423	142500	134016560	5380	5380	5380	5380	0
346	20240423	142400	134016560	5380	5380	5380	5380	0
347	20240423	142300	134016560	5380	5380	5380	5380	0
348	20240423	142200	134016560	5380	5380	5380	5380	0
349	20240423	142100	134016560	5380	5390	5390	5380	68
350	20240423	142000	133650400	5390	5390	5390	5390	0
351	20240423	141900	133650400	5390	5390	5390	5390	0
352	20240423	141800	133650400	5390	5390	5390	5390	0
353	20240423	141700	133650400	5390	5390	5390	5390	0
354	20240423	141600	133650400	5390	5390	5390	5390	0
355	20240423	141500	133650400	5390	5390	5390	5390	0
356	20240423	141400	133650400	5390	5390	5390	5390	3
357	20240423	141300	133634230	5400	5400	5400	5400	0
358	20240423	141200	133634230	5400	5390	5400	5390	270
359	20240423	141100	132178350	5390	5390	5390	5390	0
360	20240423	141000	132178350	5390	5390	5390	5390	0
361	20240423	140900	132178350	5390	5390	5390	5390	0
362	20240423	140800	132178350	5390	5390	5390	5390	0
363	20240423	140700	132178350	5390	5390	5390	5390	0
364	20240423	140600	132178350	5390	5390	5390	5390	0
365	20240423	140500	132178350	5390	5390	5390	5390	0
366	20240423	140400	132178350	5390	5390	5390	5390	2
367	20240423	140300	132167570	5380	5380	5380	5380	466
368	20240423	140200	129660490	5380	5380	5380	5380	688
369	20240423	140100	125959050	5380	5380	5380	5380	100
370	20240423	140000	125421050	5380	5380	5380	5380	0
371	20240423	135900	125421050	5380	5380	5380	5380	0
372	20240423	135800	125421050	5380	5380	5380	5380	0
373	20240423	135700	125421050	5380	5380	5380	5380	0
374	20240423	135600	125421050	5380	5380	5380	5380	0
375	20240423	135500	125421050	5380	5380	5380	5380	0
376	20240423	135400	125421050	5380	5380	5380	5380	6
377	20240423	135300	125388770	5380	5380	5380	5380	0
378	20240423	135200	125388770	5380	5380	5380	5380	0
379	20240423	135100	125388770	5380	5380	5380	5380	0
380	20240423	135000	125388770	5380	5380	5380	5380	0
381	20240423	134900	125388770	5380	5380	5380	5380	0
382	20240423	134800	125388770	5380	5380	5380	5380	0
383	20240423	134700	125388770	5380	5370	5380	5370	2
384	20240423	134600	125378020	5380	5380	5380	5380	0
385	20240423	134500	125378020	5380	5370	5380	5370	4
386	20240423	134400	125356530	5370	5370	5370	5370	0
387	20240423	134300	125356530	5370	5370	5370	5370	0
388	20240423	134200	125356530	5370	5380	5380	5370	1260
389	20240423	134100	118578710	5390	5390	5390	5390	0
390	20240423	134000	118578710	5390	5390	5390	5390	0
391	20240423	133900	118578710	5390	5390	5390	5390	0
392	20240423	133800	118578710	5390	5390	5390	5390	1
393	20240423	133700	118573320	5380	5380	5380	5380	0
394	20240423	133600	118573320	5380	5380	5380	5380	0
395	20240423	133500	118573320	5380	5380	5380	5380	0
396	20240423	133400	118573320	5380	5380	5380	5380	0
397	20240423	133300	118573320	5380	5380	5380	5380	0
398	20240423	133200	118573320	5380	5380	5380	5380	838
399	20240423	133100	114064880	5380	5380	5380	5380	0
400	20240423	133000	114064880	5380	5380	5380	5380	0
401	20240423	132900	114064880	5380	5380	5380	5380	0
402	20240423	132800	114064880	5380	5380	5380	5380	0
403	20240423	132700	114064880	5380	5380	5380	5380	0
404	20240423	132600	114064880	5380	5380	5380	5380	0
405	20240423	132500	114064880	5380	5380	5380	5380	0
406	20240423	132400	114064880	5380	5380	5380	5380	0
407	20240423	132300	114064880	5380	5380	5380	5380	0
408	20240423	132200	114064880	5380	5380	5380	5380	124
409	20240423	132100	113397760	5380	5380	5380	5380	0
410	20240423	132000	113397760	5380	5380	5380	5380	0
411	20240423	131900	113397760	5380	5380	5380	5380	0
412	20240423	131800	113397760	5380	5380	5380	5380	0
413	20240423	131700	113397760	5380	5380	5380	5380	0
414	20240423	131600	113397760	5380	5380	5380	5380	0
415	20240423	131500	113397760	5380	5380	5380	5380	19
416	20240423	131400	113295540	5360	5360	5360	5360	0
417	20240423	131300	113295540	5360	5370	5370	5360	15
418	20240423	131200	113215130	5370	5370	5370	5370	0
419	20240423	131100	113215130	5370	5370	5370	5370	0
420	20240423	131000	113215130	5370	5370	5370	5370	0
421	20240423	130900	113215130	5370	5370	5370	5370	0
422	20240423	130800	113215130	5370	5370	5370	5370	336
423	20240423	130700	111410810	5380	5380	5380	5380	1000
424	20240423	130600	106030810	5380	5380	5380	5380	3
425	20240423	130500	106014670	5380	5380	5380	5380	0
426	20240423	130400	106014670	5380	5380	5380	5380	0
427	20240423	130300	106014670	5380	5380	5380	5380	0
428	20240423	130200	106014670	5380	5380	5380	5380	0
429	20240423	130100	106014670	5380	5380	5380	5380	0
430	20240423	130000	106014670	5380	5380	5380	5380	0
431	20240423	125900	106014670	5380	5380	5380	5380	0
432	20240423	125800	106014670	5380	5380	5380	5380	0
433	20240423	125700	106014670	5380	5380	5380	5380	6
434	20240423	125600	105982390	5370	5370	5370	5370	0
435	20240423	125500	105982390	5370	5370	5370	5370	0
436	20240423	125400	105982390	5370	5370	5370	5370	300
437	20240423	125300	104371390	5370	5370	5370	5370	0
438	20240423	125200	104371390	5370	5370	5370	5370	0
439	20240423	125100	104371390	5370	5370	5370	5370	0
440	20240423	125000	104371390	5370	5370	5370	5370	0
441	20240423	124900	104371390	5370	5370	5370	5370	0
442	20240423	124800	104371390	5370	5370	5370	5370	0
443	20240423	124700	104371390	5370	5370	5370	5370	0
444	20240423	124600	104371390	5370	5370	5370	5370	0
445	20240423	124500	104371390	5370	5370	5370	5370	0
446	20240423	124400	104371390	5370	5370	5370	5370	0
447	20240423	124300	104371390	5370	5370	5370	5370	0
448	20240423	124200	104371390	5370	5370	5370	5370	471
449	20240423	124100	101842120	5370	5370	5370	5370	0
450	20240423	124000	101842120	5370	5370	5370	5370	0
451	20240423	123900	101842120	5370	5370	5370	5370	0
452	20240423	123800	101842120	5370	5370	5370	5370	0
453	20240423	123700	101842120	5370	5370	5370	5370	0
454	20240423	123600	101842120	5370	5370	5370	5370	12
455	20240423	123500	101777680	5370	5370	5370	5370	0
456	20240423	123400	101777680	5370	5370	5370	5370	0
457	20240423	123300	101777680	5370	5370	5370	5370	0
458	20240423	123200	101777680	5370	5370	5370	5370	0
459	20240423	123100	101777680	5370	5370	5370	5370	0
460	20240423	123000	101777680	5370	5370	5370	5370	156
461	20240423	122900	100939960	5370	5370	5370	5370	0
462	20240423	122800	100939960	5370	5370	5370	5370	0
463	20240423	122700	100939960	5370	5370	5370	5370	0
464	20240423	122600	100939960	5370	5370	5370	5370	6
465	20240423	122500	100907740	5350	5350	5350	5350	0
466	20240423	122400	100907740	5350	5350	5350	5350	1
467	20240423	122300	100902390	5370	5370	5370	5370	0
468	20240423	122200	100902390	5370	5370	5370	5370	0
469	20240423	122100	100902390	5370	5370	5370	5370	0
470	20240423	122000	100902390	5370	5370	5370	5370	0
471	20240423	121900	100902390	5370	5370	5370	5370	0
472	20240423	121800	100902390	5370	5370	5370	5370	0
473	20240423	121700	100902390	5370	5370	5370	5370	0
474	20240423	121600	100902390	5370	5370	5370	5370	0
475	20240423	121500	100902390	5370	5370	5370	5370	0
476	20240423	121400	100902390	5370	5370	5370	5370	0
477	20240423	121300	100902390	5370	5370	5370	5370	0
478	20240423	121200	100902390	5370	5370	5370	5370	0
479	20240423	121100	100902390	5370	5370	5370	5370	0
480	20240423	121000	100902390	5370	5370	5370	5370	0
481	20240423	120900	100902390	5370	5370	5370	5370	0
482	20240423	120800	100902390	5370	5370	5370	5370	0
483	20240423	120700	100902390	5370	5370	5370	5370	45
484	20240423	120600	100660740	5370	5370	5370	5370	0
485	20240423	120500	100660740	5370	5370	5370	5370	0
486	20240423	120400	100660740	5370	5370	5370	5370	0
487	20240423	120300	100660740	5370	5370	5370	5370	0
488	20240423	120200	100660740	5370	5370	5370	5370	0
489	20240423	120100	100660740	5370	5370	5370	5370	0
490	20240423	120000	100660740	5370	5370	5370	5370	0
491	20240423	115900	100660740	5370	5370	5370	5370	0
492	20240423	115800	100660740	5370	5370	5370	5370	0
493	20240423	115700	100660740	5370	5370	5370	5370	0
494	20240423	115600	100660740	5370	5370	5370	5370	0
495	20240423	115500	100660740	5370	5370	5370	5370	0
496	20240423	115400	100660740	5370	5370	5370	5370	0
497	20240423	115300	100660740	5370	5370	5370	5370	0
498	20240423	115200	100660740	5370	5370	5370	5370	2
499	20240423	115100	100650000	5360	5360	5360	5360	0
500	20240423	115000	100650000	5360	5360	5360	5360	0
501	20240423	114900	100650000	5360	5360	5360	5360	0
502	20240423	114800	100650000	5360	5360	5360	5360	0
503	20240423	114700	100650000	5360	5360	5360	5360	0
504	20240423	114600	100650000	5360	5360	5360	5360	0
505	20240423	114500	100650000	5360	5360	5360	5360	0
506	20240423	114400	100650000	5360	5360	5360	5360	921
507	20240423	114300	95713440	5370	5370	5370	5370	0
508	20240423	114200	95713440	5370	5370	5370	5370	394
509	20240423	114100	93597660	5360	5360	5360	5360	2
510	20240423	114000	93586940	5370	5370	5370	5370	186
511	20240423	113900	92588120	5370	5370	5370	5370	0
512	20240423	113800	92588120	5370	5370	5370	5370	5
513	20240423	113700	92561270	5370	5370	5370	5370	0
514	20240423	113600	92561270	5370	5370	5370	5370	0
515	20240423	113500	92561270	5370	5370	5370	5370	0
516	20240423	113400	92561270	5370	5370	5370	5370	6
517	20240423	113300	92529050	5370	5370	5370	5370	0
518	20240423	113200	92529050	5370	5370	5370	5370	0
519	20240423	113100	92529050	5370	5370	5370	5370	0
520	20240423	113000	92529050	5370	5370	5370	5370	0
521	20240423	112900	92529050	5370	5370	5370	5370	24
522	20240423	112800	92400170	5370	5370	5370	5370	0
523	20240423	112700	92400170	5370	5370	5370	5370	0
524	20240423	112600	92400170	5370	5370	5370	5370	10
525	20240423	112500	92346470	5360	5360	5360	5360	0
526	20240423	112400	92346470	5360	5360	5360	5360	0
527	20240423	112300	92346470	5360	5360	5360	5360	0
528	20240423	112200	92346470	5360	5360	5360	5360	0
529	20240423	112100	92346470	5360	5360	5360	5360	0
530	20240423	112000	92346470	5360	5360	5360	5360	0
531	20240423	111900	92346470	5360	5360	5360	5360	5
532	20240423	111800	92319670	5360	5360	5360	5360	0
533	20240423	111700	92319670	5360	5360	5360	5360	0
534	20240423	111600	92319670	5360	5360	5360	5360	0
535	20240423	111500	92319670	5360	5360	5360	5360	0
536	20240423	111400	92319670	5360	5360	5360	5360	0
537	20240423	111300	92319670	5360	5360	5360	5360	0
538	20240423	111200	92319670	5360	5360	5360	5360	0
539	20240423	111100	92319670	5360	5360	5360	5360	0
540	20240423	111000	92319670	5360	5360	5360	5360	0
541	20240423	110900	92319670	5360	5360	5360	5360	0
542	20240423	110800	92319670	5360	5360	5360	5360	265
543	20240423	110700	90899270	5360	5360	5360	5360	0
544	20240423	110600	90899270	5360	5360	5360	5360	0
545	20240423	110500	90899270	5360	5360	5360	5360	6
546	20240423	110400	90867110	5370	5370	5370	5370	0
547	20240423	110300	90867110	5370	5370	5370	5370	0
548	20240423	110200	90867110	5370	5370	5370	5370	0
549	20240423	110100	90867110	5370	5370	5370	5370	0
550	20240423	110000	90867110	5370	5370	5370	5370	0
551	20240423	105900	90867110	5370	5370	5370	5370	0
552	20240423	105800	90867110	5370	5370	5370	5370	0
553	20240423	105700	90867110	5370	5370	5370	5370	0
554	20240423	105600	90867110	5370	5350	5370	5350	772
555	20240423	105500	86736890	5350	5350	5350	5350	0
556	20240423	105400	86736890	5350	5350	5350	5350	0
557	20240423	105300	86736890	5350	5370	5370	5350	450
558	20240423	105200	84328120	5380	5380	5380	5380	20
559	20240423	105100	84220520	5380	5380	5380	5370	198
560	20240423	105000	83157080	5380	5380	5380	5380	156
561	20240423	104900	82317800	5380	5380	5380	5380	0
562	20240423	104800	82317800	5380	5380	5380	5380	0
563	20240423	104700	82317800	5380	5380	5380	5380	0
564	20240423	104600	82317800	5380	5380	5380	5380	5
565	20240423	104500	82290900	5380	5380	5380	5380	0
566	20240423	104400	82290900	5380	5380	5380	5380	0
567	20240423	104300	82290900	5380	5380	5380	5380	0
568	20240423	104200	82290900	5380	5380	5380	5380	0
569	20240423	104100	82290900	5380	5380	5380	5380	87
570	20240423	104000	81822840	5380	5380	5380	5380	0
571	20240423	103900	81822840	5380	5380	5380	5380	0
572	20240423	103800	81822840	5380	5380	5380	5380	0
573	20240423	103700	81822840	5380	5380	5380	5380	10
574	20240423	103600	81769040	5390	5390	5390	5390	0
575	20240423	103500	81769040	5390	5380	5390	5380	61
576	20240423	103400	81440850	5390	5390	5390	5390	0
577	20240423	103300	81440850	5390	5390	5390	5390	0
578	20240423	103200	81440850	5390	5390	5390	5390	0
579	20240423	103100	81440850	5390	5390	5390	5390	350
580	20240423	103000	79554350	5380	5380	5380	5380	0
581	20240423	102900	79554350	5380	5380	5380	5380	0
582	20240423	102800	79554350	5380	5380	5380	5380	0
583	20240423	102700	79554350	5380	5380	5380	5380	6
584	20240423	102600	79522070	5390	5390	5390	5390	0
585	20240423	102500	79522070	5390	5390	5390	5390	0
586	20240423	102400	79522070	5390	5390	5390	5390	0
587	20240423	102300	79522070	5390	5380	5390	5380	9
588	20240423	102200	79473620	5380	5380	5380	5380	5
589	20240423	102100	79446720	5390	5390	5390	5390	0
590	20240423	102000	79446720	5390	5390	5390	5390	20
591	20240423	101900	79338920	5390	5390	5390	5390	0
592	20240423	101800	79338920	5390	5390	5390	5390	0
593	20240423	101700	79338920	5390	5390	5390	5380	70
594	20240423	101600	78961920	5390	5390	5390	5390	0
595	20240423	101500	78961920	5390	5390	5390	5390	0
596	20240423	101400	78961920	5390	5390	5390	5390	0
597	20240423	101300	78961920	5390	5390	5390	5390	500
598	20240423	101200	76266920	5390	5390	5390	5390	0
599	20240423	101100	76266920	5390	5390	5390	5390	0
600	20240423	101000	76266920	5390	5380	5390	5380	400
601	20240423	100900	74111020	5380	5380	5380	5380	50
602	20240423	100800	73842020	5370	5380	5380	5370	1546
603	20240423	100700	65525500	5380	5380	5380	5380	0
604	20240423	100600	65525500	5380	5380	5380	5380	0
605	20240423	100500	65525500	5380	5380	5380	5380	0
606	20240423	100400	65525500	5380	5380	5380	5380	0
607	20240423	100300	65525500	5380	5380	5380	5380	100
608	20240423	100200	64987500	5380	5380	5380	5380	0
609	20240423	100100	64987500	5380	5380	5380	5380	1
610	20240423	100000	64982120	5380	5380	5380	5380	0
611	20240423	095900	64982120	5380	5380	5380	5380	0
612	20240423	095800	64982120	5380	5380	5380	5380	0
613	20240423	095700	64982120	5380	5380	5380	5380	12
614	20240423	095600	64917560	5380	5380	5380	5380	1
615	20240423	095500	64912180	5380	5380	5380	5380	0
616	20240423	095400	64912180	5380	5380	5380	5380	0
617	20240423	095300	64912180	5380	5380	5380	5380	1
618	20240423	095200	64906800	5380	5380	5380	5380	0
619	20240423	095100	64906800	5380	5380	5380	5380	0
620	20240423	095000	64906800	5380	5380	5380	5380	0
621	20240423	094900	64906800	5380	5380	5380	5380	0
622	20240423	094800	64906800	5380	5380	5380	5380	0
623	20240423	094700	64906800	5380	5380	5380	5380	0
624	20240423	094600	64906800	5380	5380	5380	5380	0
625	20240423	094500	64906800	5380	5380	5380	5380	0
626	20240423	094400	64906800	5380	5380	5380	5380	0
627	20240423	094300	64906800	5380	5380	5380	5380	2
628	20240423	094200	64896040	5370	5370	5370	5370	0
629	20240423	094100	64896040	5370	5370	5370	5370	0
630	20240423	094000	64896040	5370	5370	5370	5370	0
631	20240423	093900	64896040	5370	5370	5370	5370	213
632	20240423	093800	63752230	5370	5370	5370	5370	0
633	20240423	093700	63752230	5370	5370	5370	5370	51
634	20240423	093600	63478360	5380	5380	5380	5380	20
635	20240423	093500	63370760	5380	5380	5380	5380	100
636	20240423	093400	62832760	5380	5380	5380	5380	27
637	20240423	093300	62687500	5370	5370	5370	5370	0
638	20240423	093200	62687500	5370	5370	5370	5370	69
639	20240423	093100	62316970	5370	5370	5370	5370	5
640	20240423	093000	62290120	5370	5370	5370	5370	278
641	20240423	092900	60797260	5370	5370	5370	5370	0
642	20240423	092800	60797260	5370	5370	5370	5370	0
643	20240423	092700	60797260	5370	5370	5370	5370	0
644	20240423	092600	60797260	5370	5360	5370	5340	1004
645	20240423	092500	55427940	5370	5370	5370	5370	0
646	20240423	092400	55427940	5370	5370	5370	5370	0
647	20240423	092300	55427940	5370	5370	5370	5370	0
648	20240423	092200	55427940	5370	5370	5370	5370	0
649	20240423	092100	55427940	5370	5370	5370	5370	30
650	20240423	092000	55266840	5360	5360	5360	5360	0
651	20240423	091900	55266840	5360	5360	5360	5360	0
652	20240423	091800	55266840	5360	5370	5370	5360	206
653	20240423	091700	54161110	5390	5390	5390	5390	0
654	20240423	091600	54161110	5390	5390	5390	5390	0
655	20240423	091500	54161110	5390	5390	5390	5390	0
656	20240423	091400	54161110	5390	5390	5390	5390	0
657	20240423	091300	54161110	5390	5390	5390	5390	62
658	20240423	091200	53826930	5390	5390	5390	5390	96
659	20240423	091100	53309490	5390	5390	5390	5390	0
660	20240423	091000	53309490	5390	5390	5390	5390	0
661	20240423	090900	53309490	5390	5390	5390	5390	0
662	20240423	090800	53309490	5390	5390	5390	5390	0
663	20240423	090700	53309490	5390	5390	5390	5390	0
664	20240423	090600	53309490	5390	5390	5390	5390	1
665	20240423	090500	53304100	5360	5360	5380	5360	1232
666	20240423	090400	46697300	5360	5360	5360	5360	12
667	20240423	090300	46632980	5340	5380	5380	5340	7645
668	20240423	090200	5802160	5380	5380	5380	5380	1
669	20240423	090100	5796780	5350	5350	5350	5350	0
670	20240423	090000	5796780	5350	5320	5350	5320	1089