KissMeData/102260/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	200900	376924600	4475	4475	4475	4475	2085
3	20240423	200800	376924600	4475	4475	4475	4475	0
4	20240423	200700	376924600	4475	4475	4475	4475	0
5	20240423	200600	376924600	4475	4475	4475	4475	0
6	20240423	200500	376924600	4475	4475	4475	4475	0
7	20240423	200400	376924600	4475	4475	4475	4475	0
8	20240423	200300	376924600	4475	4475	4475	4475	0
9	20240423	200200	376924600	4475	4475	4475	4475	0
10	20240423	200100	376924600	4475	4475	4475	4475	0
11	20240423	200000	376924600	4475	4475	4475	4475	0
12	20240423	195900	376924600	4475	4475	4475	4475	0
13	20240423	195800	376924600	4475	4475	4475	4475	0
14	20240423	195700	376924600	4475	4475	4475	4475	0
15	20240423	195600	376924600	4475	4475	4475	4475	0
16	20240423	195500	376924600	4475	4475	4475	4475	0
17	20240423	195400	376924600	4475	4475	4475	4475	0
18	20240423	195300	376924600	4475	4475	4475	4475	0
19	20240423	195200	376924600	4475	4475	4475	4475	0
20	20240423	195100	376924600	4475	4475	4475	4475	0
21	20240423	195000	376924600	4475	4475	4475	4475	0
22	20240423	194900	376924600	4475	4475	4475	4475	0
23	20240423	194800	376924600	4475	4475	4475	4475	0
24	20240423	194700	376924600	4475	4475	4475	4475	0
25	20240423	194600	376924600	4475	4475	4475	4475	0
26	20240423	194500	376924600	4475	4475	4475	4475	0
27	20240423	194400	376924600	4475	4475	4475	4475	0
28	20240423	194300	376924600	4475	4475	4475	4475	0
29	20240423	194200	376924600	4475	4475	4475	4475	0
30	20240423	194100	376924600	4475	4475	4475	4475	0
31	20240423	194000	376924600	4475	4475	4475	4475	0
32	20240423	193900	376924600	4475	4475	4475	4475	2085
33	20240423	193800	376924600	4475	4475	4475	4475	0
34	20240423	193700	376924600	4475	4475	4475	4475	0
35	20240423	193600	376924600	4475	4475	4475	4475	0
36	20240423	193500	376924600	4475	4475	4475	4475	0
37	20240423	193400	376924600	4475	4475	4475	4475	0
38	20240423	193300	376924600	4475	4475	4475	4475	0
39	20240423	193200	376924600	4475	4475	4475	4475	0
40	20240423	193100	376924600	4475	4475	4475	4475	0
41	20240423	193000	376924600	4475	4475	4475	4475	0
42	20240423	192900	376924600	4475	4475	4475	4475	0
43	20240423	192800	376924600	4475	4475	4475	4475	0
44	20240423	192700	376924600	4475	4475	4475	4475	0
45	20240423	192600	376924600	4475	4475	4475	4475	0
46	20240423	192500	376924600	4475	4475	4475	4475	0
47	20240423	192400	376924600	4475	4475	4475	4475	0
48	20240423	192300	376924600	4475	4475	4475	4475	0
49	20240423	192200	376924600	4475	4475	4475	4475	0
50	20240423	192100	376924600	4475	4475	4475	4475	0
51	20240423	192000	376924600	4475	4475	4475	4475	0
52	20240423	191900	376924600	4475	4475	4475	4475	0
53	20240423	191800	376924600	4475	4475	4475	4475	0
54	20240423	191700	376924600	4475	4475	4475	4475	0
55	20240423	191600	376924600	4475	4475	4475	4475	0
56	20240423	191500	376924600	4475	4475	4475	4475	0
57	20240423	191400	376924600	4475	4475	4475	4475	0
58	20240423	191300	376924600	4475	4475	4475	4475	0
59	20240423	191200	376924600	4475	4475	4475	4475	0
60	20240423	191100	376924600	4475	4475	4475	4475	0
61	20240423	191000	376924600	4475	4475	4475	4475	0
62	20240423	190900	376924600	4475	4475	4475	4475	2085
63	20240423	190800	376924600	4475	4475	4475	4475	0
64	20240423	190700	376924600	4475	4475	4475	4475	0
65	20240423	190600	376924600	4475	4475	4475	4475	0
66	20240423	190500	376924600	4475	4475	4475	4475	0
67	20240423	190400	376924600	4475	4475	4475	4475	0
68	20240423	190300	376924600	4475	4475	4475	4475	0
69	20240423	190200	376924600	4475	4475	4475	4475	0
70	20240423	190100	376924600	4475	4475	4475	4475	0
71	20240423	190000	376924600	4475	4475	4475	4475	0
72	20240423	185900	376924600	4475	4475	4475	4475	0
73	20240423	185800	376924600	4475	4475	4475	4475	0
74	20240423	185700	376924600	4475	4475	4475	4475	0
75	20240423	185600	376924600	4475	4475	4475	4475	0
76	20240423	185500	376924600	4475	4475	4475	4475	0
77	20240423	185400	376924600	4475	4475	4475	4475	0
78	20240423	185300	376924600	4475	4475	4475	4475	0
79	20240423	185200	376924600	4475	4475	4475	4475	0
80	20240423	185100	376924600	4475	4475	4475	4475	0
81	20240423	185000	376924600	4475	4475	4475	4475	0
82	20240423	184900	376924600	4475	4475	4475	4475	0
83	20240423	184800	376924600	4475	4475	4475	4475	0
84	20240423	184700	376924600	4475	4475	4475	4475	0
85	20240423	184600	376924600	4475	4475	4475	4475	0
86	20240423	184500	376924600	4475	4475	4475	4475	0
87	20240423	184400	376924600	4475	4475	4475	4475	0
88	20240423	184300	376924600	4475	4475	4475	4475	0
89	20240423	184200	376924600	4475	4475	4475	4475	0
90	20240423	184100	376924600	4475	4475	4475	4475	0
91	20240423	184000	376924600	4475	4475	4475	4475	0
92	20240423	183900	376924600	4475	4475	4475	4475	2085
93	20240423	183800	376924600	4475	4475	4475	4475	0
94	20240423	183700	376924600	4475	4475	4475	4475	0
95	20240423	183600	376924600	4475	4475	4475	4475	0
96	20240423	183500	376924600	4475	4475	4475	4475	0
97	20240423	183400	376924600	4475	4475	4475	4475	0
98	20240423	183300	376924600	4475	4475	4475	4475	0
99	20240423	183200	376924600	4475	4475	4475	4475	0
100	20240423	183100	376924600	4475	4475	4475	4475	0
101	20240423	183000	376924600	4475	4475	4475	4475	0
102	20240423	182900	376924600	4475	4475	4475	4475	0
103	20240423	182800	376924600	4475	4475	4475	4475	0
104	20240423	182700	376924600	4475	4475	4475	4475	0
105	20240423	182600	376924600	4475	4475	4475	4475	0
106	20240423	182500	376924600	4475	4475	4475	4475	0
107	20240423	182400	376924600	4475	4475	4475	4475	0
108	20240423	182300	376924600	4475	4475	4475	4475	0
109	20240423	182200	376924600	4475	4475	4475	4475	0
110	20240423	182100	376924600	4475	4475	4475	4475	0
111	20240423	182000	376924600	4475	4475	4475	4475	0
112	20240423	181900	376924600	4475	4475	4475	4475	0
113	20240423	181800	376924600	4475	4475	4475	4475	0
114	20240423	181700	376924600	4475	4475	4475	4475	0
115	20240423	181600	376924600	4475	4475	4475	4475	0
116	20240423	181500	376924600	4475	4475	4475	4475	0
117	20240423	181400	376924600	4475	4475	4475	4475	0
118	20240423	181300	376924600	4475	4475	4475	4475	0
119	20240423	181200	376924600	4475	4475	4475	4475	0
120	20240423	181100	376924600	4475	4475	4475	4475	0
121	20240423	181000	376924600	4475	4475	4475	4475	0
122	20240423	180900	376924600	4475	4475	4475	4475	2085
123	20240423	180800	376924600	4475	4475	4475	4475	0
124	20240423	180700	376924600	4475	4475	4475	4475	0
125	20240423	180600	376924600	4475	4475	4475	4475	0
126	20240423	180500	376924600	4475	4475	4475	4475	0
127	20240423	180400	376924600	4475	4475	4475	4475	0
128	20240423	180300	376924600	4475	4475	4475	4475	0
129	20240423	180200	376924600	4475	4475	4475	4475	0
130	20240423	180100	376924600	4475	4475	4475	4475	0
131	20240423	180000	376924600	4475	4475	4475	4475	0
132	20240423	175900	376924600	4475	4475	4475	4475	0
133	20240423	175800	376924600	4475	4475	4475	4475	0
134	20240423	175700	376924600	4475	4475	4475	4475	0
135	20240423	175600	376924600	4475	4475	4475	4475	0
136	20240423	175500	376924600	4475	4475	4475	4475	0
137	20240423	175400	376924600	4475	4475	4475	4475	0
138	20240423	175300	376924600	4475	4475	4475	4475	0
139	20240423	175200	376924600	4475	4475	4475	4475	0
140	20240423	175100	376924600	4475	4475	4475	4475	0
141	20240423	175000	376924600	4475	4475	4475	4475	0
142	20240423	174900	376924600	4475	4475	4475	4475	0
143	20240423	174800	376924600	4475	4475	4475	4475	0
144	20240423	174700	376924600	4475	4475	4475	4475	0
145	20240423	174600	376924600	4475	4475	4475	4475	0
146	20240423	174500	376924600	4475	4475	4475	4475	0
147	20240423	174400	376924600	4475	4475	4475	4475	0
148	20240423	174300	376924600	4475	4475	4475	4475	0
149	20240423	174200	376924600	4475	4475	4475	4475	0
150	20240423	174100	376924600	4475	4475	4475	4475	0
151	20240423	174000	376924600	4475	4475	4475	4475	0
152	20240423	173900	376924600	4475	4475	4475	4475	2085
153	20240423	173800	376924600	4475	4475	4475	4475	0
154	20240423	173700	376924600	4475	4475	4475	4475	0
155	20240423	173600	376924600	4475	4475	4475	4475	0
156	20240423	173500	376924600	4475	4475	4475	4475	0
157	20240423	173400	376924600	4475	4475	4475	4475	0
158	20240423	173300	376924600	4475	4475	4475	4475	0
159	20240423	173200	376924600	4475	4475	4475	4475	0
160	20240423	173100	376924600	4475	4475	4475	4475	0
161	20240423	173000	376924600	4475	4475	4475	4475	0
162	20240423	172900	376924600	4475	4475	4475	4475	0
163	20240423	172800	376924600	4475	4475	4475	4475	0
164	20240423	172700	376924600	4475	4475	4475	4475	0
165	20240423	172600	376924600	4475	4475	4475	4475	0
166	20240423	172500	376924600	4475	4475	4475	4475	0
167	20240423	172400	376924600	4475	4475	4475	4475	0
168	20240423	172300	376924600	4475	4475	4475	4475	0
169	20240423	172200	376924600	4475	4475	4475	4475	0
170	20240423	172100	376924600	4475	4475	4475	4475	0
171	20240423	172000	376924600	4475	4475	4475	4475	0
172	20240423	171900	376924600	4475	4475	4475	4475	0
173	20240423	171800	376924600	4475	4475	4475	4475	0
174	20240423	171700	376924600	4475	4475	4475	4475	0
175	20240423	171600	376924600	4475	4475	4475	4475	0
176	20240423	171500	376924600	4475	4475	4475	4475	0
177	20240423	171400	376924600	4475	4475	4475	4475	0
178	20240423	171300	376924600	4475	4475	4475	4475	0
179	20240423	171200	376924600	4475	4475	4475	4475	0
180	20240423	171100	376924600	4475	4475	4475	4475	0
181	20240423	171000	376924600	4475	4475	4475	4475	0
182	20240423	170900	376924600	4475	4475	4475	4475	2085
183	20240423	170800	376924600	4475	4475	4475	4475	0
184	20240423	170700	376924600	4475	4475	4475	4475	0
185	20240423	170600	376924600	4475	4475	4475	4475	0
186	20240423	170500	376924600	4475	4475	4475	4475	0
187	20240423	170400	376924600	4475	4475	4475	4475	0
188	20240423	170300	376924600	4475	4475	4475	4475	0
189	20240423	170200	376924600	4475	4475	4475	4475	0
190	20240423	170100	376924600	4475	4475	4475	4475	0
191	20240423	170000	376924600	4475	4475	4475	4475	0
192	20240423	165900	376924600	4475	4475	4475	4475	0
193	20240423	165800	376924600	4475	4475	4475	4475	0
194	20240423	165700	376924600	4475	4475	4475	4475	0
195	20240423	165600	376924600	4475	4475	4475	4475	0
196	20240423	165500	376924600	4475	4475	4475	4475	0
197	20240423	165400	376924600	4475	4475	4475	4475	0
198	20240423	165300	376924600	4475	4475	4475	4475	0
199	20240423	165200	376924600	4475	4475	4475	4475	0
200	20240423	165100	376924600	4475	4475	4475	4475	0
201	20240423	165000	376924600	4475	4475	4475	4475	0
202	20240423	164900	376924600	4475	4475	4475	4475	0
203	20240423	164800	376924600	4475	4475	4475	4475	0
204	20240423	164700	376924600	4475	4475	4475	4475	0
205	20240423	164600	376924600	4475	4475	4475	4475	0
206	20240423	164500	376924600	4475	4475	4475	4475	0
207	20240423	164400	376924600	4475	4475	4475	4475	0
208	20240423	164300	376924600	4475	4475	4475	4475	0
209	20240423	164200	376924600	4475	4475	4475	4475	0
210	20240423	164100	376924600	4475	4475	4475	4475	0
211	20240423	164000	376924600	4475	4475	4475	4475	0
212	20240423	163900	376924600	4475	4475	4475	4475	2085
213	20240423	163800	376924600	4475	4475	4475	4475	0
214	20240423	163700	376924600	4475	4475	4475	4475	0
215	20240423	163600	376924600	4475	4475	4475	4475	0
216	20240423	163500	376924600	4475	4475	4475	4475	0
217	20240423	163400	376924600	4475	4475	4475	4475	0
218	20240423	163300	376924600	4475	4475	4475	4475	0
219	20240423	163200	376924600	4475	4475	4475	4475	0
220	20240423	163100	376924600	4475	4475	4475	4475	0
221	20240423	163000	376924600	4475	4475	4475	4475	0
222	20240423	162900	376924600	4475	4475	4475	4475	0
223	20240423	162800	376924600	4475	4475	4475	4475	0
224	20240423	162700	376924600	4475	4475	4475	4475	0
225	20240423	162600	376924600	4475	4475	4475	4475	0
226	20240423	162500	376924600	4475	4475	4475	4475	0
227	20240423	162400	376924600	4475	4475	4475	4475	0
228	20240423	162300	376924600	4475	4475	4475	4475	0
229	20240423	162200	376924600	4475	4475	4475	4475	0
230	20240423	162100	376924600	4475	4475	4475	4475	0
231	20240423	162000	376924600	4475	4475	4475	4475	0
232	20240423	161900	376924600	4475	4475	4475	4475	0
233	20240423	161800	376924600	4475	4475	4475	4475	0
234	20240423	161700	376924600	4475	4475	4475	4475	0
235	20240423	161600	376924600	4475	4475	4475	4475	0
236	20240423	161500	376924600	4475	4475	4475	4475	0
237	20240423	161400	376924600	4475	4475	4475	4475	0
238	20240423	161300	376924600	4475	4475	4475	4475	0
239	20240423	161200	376924600	4475	4475	4475	4475	0
240	20240423	161100	376924600	4475	4475	4475	4475	0
241	20240423	161000	376924600	4475	4475	4475	4475	0
242	20240423	160900	376924600	4475	4475	4475	4475	2085
243	20240423	160800	376924600	4475	4475	4475	4475	0
244	20240423	160700	376924600	4475	4475	4475	4475	0
245	20240423	160600	376924600	4475	4475	4475	4475	0
246	20240423	160500	376924600	4475	4475	4475	4475	0
247	20240423	160400	376924600	4475	4475	4475	4475	0
248	20240423	160300	376924600	4475	4475	4475	4475	0
249	20240423	160200	376924600	4475	4475	4475	4475	0
250	20240423	160100	376924600	4475	4475	4475	4475	0
251	20240423	160000	376924600	4475	4475	4475	4475	0
252	20240423	155900	376924600	4475	4475	4475	4475	0
253	20240423	155800	376924600	4475	4475	4475	4475	0
254	20240423	155700	376924600	4475	4475	4475	4475	0
255	20240423	155600	376924600	4475	4475	4475	4475	0
256	20240423	155500	376924600	4475	4475	4475	4475	0
257	20240423	155400	376924600	4475	4475	4475	4475	0
258	20240423	155300	376924600	4475	4475	4475	4475	0
259	20240423	155200	376924600	4475	4475	4475	4475	0
260	20240423	155100	376924600	4475	4475	4475	4475	0
261	20240423	155000	376924600	4475	4475	4475	4475	0
262	20240423	154900	376924600	4475	4475	4475	4475	0
263	20240423	154800	376924600	4475	4475	4475	4475	0
264	20240423	154700	376924600	4475	4475	4475	4475	0
265	20240423	154600	376924600	4475	4475	4475	4475	0
266	20240423	154500	376924600	4475	4475	4475	4475	0
267	20240423	154400	376924600	4475	4475	4475	4475	0
268	20240423	154300	376924600	4475	4475	4475	4475	0
269	20240423	154200	376924600	4475	4475	4475	4475	0
270	20240423	154100	376924600	4475	4475	4475	4475	0
271	20240423	154000	376924600	4475	4475	4475	4475	0
272	20240423	153900	376924600	4475	4475	4475	4475	2085
273	20240423	153800	376924600	4475	4475	4475	4475	0
274	20240423	153700	376924600	4475	4475	4475	4475	0
275	20240423	153600	376924600	4475	4475	4475	4475	0
276	20240423	153500	376924600	4475	4475	4475	4475	0
277	20240423	153400	376924600	4475	4475	4475	4475	0
278	20240423	153300	376924600	4475	4475	4475	4475	0
279	20240423	153200	376924600	4475	4475	4475	4475	0
280	20240423	153100	376924600	4475	4475	4475	4475	0
281	20240423	153000	376924600	4475	4475	4475	4475	2085
282	20240423	152900	367594225	4480	4480	4480	4480	0
283	20240423	152800	367594225	4480	4480	4480	4480	0
284	20240423	152700	367594225	4480	4480	4480	4480	0
285	20240423	152600	367594225	4480	4480	4480	4480	0
286	20240423	152500	367594225	4480	4480	4480	4480	0
287	20240423	152400	367594225	4480	4480	4480	4480	0
288	20240423	152300	367594225	4480	4480	4480	4480	0
289	20240423	152200	367594225	4480	4480	4480	4480	0
290	20240423	152100	367594225	4480	4480	4480	4480	0
291	20240423	152000	367594225	4480	4480	4480	4480	0
292	20240423	151900	367594225	4480	4485	4485	4475	161
293	20240423	151800	366872420	4480	4480	4485	4480	297
294	20240423	151700	365541780	4485	4485	4485	4485	49
295	20240423	151600	365322015	4485	4490	4490	4485	88
296	20240423	151500	364927170	4490	4490	4490	4490	42
297	20240423	151400	364738590	4490	4490	4490	4490	41
298	20240423	151300	364554500	4490	4480	4490	4480	331
299	20240423	151200	363068770	4490	4490	4490	4490	39
300	20240423	151100	362893660	4490	4490	4490	4490	39
301	20240423	151000	362718550	4490	4490	4490	4490	41
302	20240423	150900	362534460	4490	4490	4490	4490	54
303	20240423	150800	362292000	4490	4490	4490	4490	33
304	20240423	150700	362143830	4490	4490	4490	4490	40
305	20240423	150600	361964230	4490	4490	4490	4490	42
306	20240423	150500	361775650	4490	4490	4490	4490	41
307	20240423	150400	361591560	4490	4490	4490	4480	80
308	20240423	150300	361232720	4485	4485	4485	4485	33
309	20240423	150200	361084715	4485	4485	4485	4480	115
310	20240423	150100	360569390	4485	4485	4485	4480	161
311	20240423	150000	359847905	4485	4485	4485	4485	376
312	20240423	145900	358161545	4485	4490	4490	4485	68
313	20240423	145800	357856380	4490	4490	4490	4490	27
314	20240423	145700	357735150	4490	4490	4490	4485	583
315	20240423	145600	355120180	4490	4490	4490	4490	40
316	20240423	145500	354940580	4490	4490	4490	4490	43
317	20240423	145400	354747510	4490	4490	4490	4490	37
318	20240423	145300	354581380	4490	4490	4490	4490	68
319	20240423	145200	354276060	4490	4490	4490	4490	40
320	20240423	145100	354096460	4490	4490	4490	4490	40
321	20240423	145000	353916860	4490	4490	4490	4490	43
322	20240423	144900	353723790	4490	4490	4490	4490	51
323	20240423	144800	353494800	4490	4490	4490	4490	27
324	20240423	144700	353373570	4490	4490	4490	4490	38
325	20240423	144600	353202950	4490	4490	4490	4490	43
326	20240423	144500	353009880	4485	4490	4490	4485	47
327	20240423	144400	352798885	4490	4485	4490	4485	1423
328	20240423	144300	346416565	4485	4485	4485	4485	41
329	20240423	144200	346232680	4485	4490	4490	4485	182
330	20240423	144100	345416380	4490	4490	4490	4490	39
331	20240423	144000	345241270	4490	4495	4495	4490	292
332	20240423	143900	343929990	4495	4495	4495	4495	28
333	20240423	143800	343804130	4495	4490	4495	4485	128
334	20240423	143700	343229805	4485	4490	4490	4485	309
335	20240423	143600	341843280	4490	4490	4490	4490	28
336	20240423	143500	341717560	4490	4490	4490	4490	28
337	20240423	143400	341591840	4485	4490	4490	4485	10
338	20240423	143300	341546945	4485	4485	4485	4485	0
339	20240423	143200	341546945	4485	4480	4485	4480	100
340	20240423	143100	341098450	4485	4485	4485	4485	0
341	20240423	143000	341098450	4485	4485	4485	4485	0
342	20240423	142900	341098450	4485	4485	4485	4485	1
343	20240423	142800	341093965	4485	4485	4485	4485	20
344	20240423	142700	341004265	4485	4485	4485	4485	230
345	20240423	142600	339972715	4480	4475	4480	4475	1022
346	20240423	142500	335398150	4475	4475	4475	4475	1001
347	20240423	142400	330918675	4470	4470	4470	4470	1100
348	20240423	142300	326001675	4480	4480	4480	4480	0
349	20240423	142200	326001675	4480	4480	4480	4480	1900
350	20240423	142100	317489675	4475	4470	4475	4470	270
351	20240423	142000	316282275	4470	4470	4470	4470	7
352	20240423	141900	316250985	4480	4480	4480	4480	0
353	20240423	141800	316250985	4480	4480	4480	4480	0
354	20240423	141700	316250985	4480	4480	4480	4480	0
355	20240423	141600	316250985	4480	4480	4480	4480	133
356	20240423	141500	315655145	4480	4480	4480	4480	0
357	20240423	141400	315655145	4480	4480	4480	4480	0
358	20240423	141300	315655145	4480	4480	4480	4480	0
359	20240423	141200	315655145	4480	4480	4480	4480	0
360	20240423	141100	315655145	4480	4480	4480	4480	0
361	20240423	141000	315655145	4480	4480	4480	4480	0
362	20240423	140900	315655145	4480	4480	4480	4480	97
363	20240423	140800	315220585	4470	4480	4480	4470	1349
364	20240423	140700	309189110	4480	4480	4480	4480	0
365	20240423	140600	309189110	4480	4480	4480	4480	183
366	20240423	140500	308369270	4480	4480	4480	4480	79
367	20240423	140400	308015350	4475	4475	4475	4475	0
368	20240423	140300	308015350	4475	4475	4475	4475	230
369	20240423	140200	306986100	4475	4475	4475	4475	0
370	20240423	140100	306986100	4475	4475	4475	4475	0
371	20240423	140000	306986100	4475	4475	4475	4475	0
372	20240423	135900	306986100	4475	4475	4475	4475	12
373	20240423	135800	306932400	4475	4475	4475	4475	0
374	20240423	135700	306932400	4475	4475	4475	4475	0
375	20240423	135600	306932400	4475	4475	4475	4475	0
376	20240423	135500	306932400	4475	4475	4475	4475	0
377	20240423	135400	306932400	4475	4475	4475	4475	0
378	20240423	135300	306932400	4475	4475	4475	4475	0
379	20240423	135200	306932400	4475	4475	4475	4475	0
380	20240423	135100	306932400	4475	4475	4475	4475	483
381	20240423	135000	304770975	4475	4475	4475	4475	0
382	20240423	134900	304770975	4475	4475	4475	4475	0
383	20240423	134800	304770975	4475	4475	4475	4475	126
384	20240423	134700	304207125	4480	4480	4480	4480	0
385	20240423	134600	304207125	4480	4480	4480	4480	13
386	20240423	134500	304148885	4485	4485	4485	4485	0
387	20240423	134400	304148885	4485	4485	4485	4485	0
388	20240423	134300	304148885	4485	4485	4485	4485	0
389	20240423	134200	304148885	4485	4480	4485	4480	17
390	20240423	134100	304072645	4470	4480	4480	4470	300
391	20240423	134000	302730805	4475	4475	4475	4475	0
392	20240423	133900	302730805	4475	4475	4475	4475	0
393	20240423	133800	302730805	4475	4475	4475	4475	0
394	20240423	133700	302730805	4475	4475	4475	4475	0
395	20240423	133600	302730805	4475	4475	4475	4475	0
396	20240423	133500	302730805	4475	4475	4475	4475	4
397	20240423	133400	302712905	4485	4485	4485	4485	0
398	20240423	133300	302712905	4485	4485	4485	4485	2
399	20240423	133200	302703935	4475	4475	4475	4475	0
400	20240423	133100	302703935	4475	4475	4475	4475	0
401	20240423	133000	302703935	4475	4475	4475	4475	0
402	20240423	132900	302703935	4475	4475	4475	4475	500
403	20240423	132800	300466435	4475	4475	4475	4475	0
404	20240423	132700	300466435	4475	4475	4475	4475	0
405	20240423	132600	300466435	4475	4475	4475	4475	30
406	20240423	132500	300332185	4475	4475	4475	4475	0
407	20240423	132400	300332185	4475	4480	4480	4475	409
408	20240423	132300	298500730	4480	4480	4480	4480	0
409	20240423	132200	298500730	4480	4480	4480	4480	0
410	20240423	132100	298500730	4480	4480	4480	4480	132
411	20240423	132000	297909370	4485	4485	4485	4485	0
412	20240423	131900	297909370	4485	4485	4485	4485	0
413	20240423	131800	297909370	4485	4485	4485	4485	0
414	20240423	131700	297909370	4485	4485	4485	4485	0
415	20240423	131600	297909370	4485	4485	4485	4485	2
416	20240423	131500	297900400	4485	4485	4485	4485	0
417	20240423	131400	297900400	4485	4485	4485	4485	0
418	20240423	131300	297900400	4485	4485	4485	4485	79
419	20240423	131200	297546085	4485	4485	4485	4485	0
420	20240423	131100	297546085	4485	4485	4485	4485	0
421	20240423	131000	297546085	4485	4485	4485	4485	0
422	20240423	130900	297546085	4485	4485	4485	4485	0
423	20240423	130800	297546085	4485	4485	4485	4485	0
424	20240423	130700	297546085	4485	4485	4485	4485	0
425	20240423	130600	297546085	4485	4485	4485	4485	0
426	20240423	130500	297546085	4485	4485	4485	4485	0
427	20240423	130400	297546085	4485	4485	4485	4485	0
428	20240423	130300	297546085	4485	4485	4485	4485	0
429	20240423	130200	297546085	4485	4485	4485	4485	0
430	20240423	130100	297546085	4485	4485	4485	4485	0
431	20240423	130000	297546085	4485	4485	4485	4485	50
432	20240423	125900	297321835	4485	4485	4485	4485	0
433	20240423	125800	297321835	4485	4485	4485	4485	0
434	20240423	125700	297321835	4485	4485	4485	4485	0
435	20240423	125600	297321835	4485	4485	4485	4485	0
436	20240423	125500	297321835	4485	4485	4485	4485	0
437	20240423	125400	297321835	4485	4475	4485	4475	5
438	20240423	125300	297299420	4485	4475	4485	4475	2472
439	20240423	125200	286223375	4465	4465	4465	4465	0
440	20240423	125100	286223375	4465	4465	4465	4465	0
441	20240423	125000	286223375	4465	4470	4470	4465	1318
442	20240423	124900	280332695	4470	4470	4470	4470	0
443	20240423	124800	280332695	4470	4470	4470	4470	0
444	20240423	124700	280332695	4470	4470	4470	4470	22
445	20240423	124600	280234355	4470	4470	4470	4470	56
446	20240423	124500	279984035	4470	4475	4475	4470	487
447	20240423	124400	277805930	4475	4475	4475	4475	0
448	20240423	124300	277805930	4475	4475	4475	4475	0
449	20240423	124200	277805930	4475	4475	4475	4475	0
450	20240423	124100	277805930	4475	4475	4475	4475	0
451	20240423	124000	277805930	4475	4475	4475	4475	0
452	20240423	123900	277805930	4475	4475	4475	4475	356
453	20240423	123800	276212830	4470	4470	4470	4470	0
454	20240423	123700	276212830	4470	4470	4470	4470	0
455	20240423	123600	276212830	4470	4470	4470	4470	0
456	20240423	123500	276212830	4470	4470	4470	4470	0
457	20240423	123400	276212830	4470	4470	4470	4470	0
458	20240423	123300	276212830	4470	4470	4470	4470	1116
459	20240423	123200	271224310	4470	4470	4470	4470	0
460	20240423	123100	271224310	4470	4470	4470	4470	117
461	20240423	123000	270701320	4475	4475	4475	4475	30
462	20240423	122900	270567070	4475	4475	4475	4475	178
463	20240423	122800	269770520	4475	4475	4475	4475	0
464	20240423	122700	269770520	4475	4475	4475	4475	55
465	20240423	122600	269524395	4480	4480	4480	4480	6
466	20240423	122500	269497515	4480	4480	4480	4480	0
467	20240423	122400	269497515	4480	4480	4480	4480	0
468	20240423	122300	269497515	4480	4480	4480	4480	0
469	20240423	122200	269497515	4480	4480	4480	4480	0
470	20240423	122100	269497515	4480	4480	4480	4480	89
471	20240423	122000	269098795	4475	4475	4475	4475	0
472	20240423	121900	269098795	4475	4475	4475	4475	0
473	20240423	121800	269098795	4475	4475	4475	4475	33
474	20240423	121700	268951120	4475	4475	4475	4475	0
475	20240423	121600	268951120	4475	4475	4475	4475	77
476	20240423	121500	268606545	4475	4475	4475	4475	1
477	20240423	121400	268602070	4475	4475	4475	4475	1
478	20240423	121300	268597595	4470	4470	4470	4470	24
479	20240423	121200	268490315	4470	4470	4470	4470	295
480	20240423	121100	267171665	4470	4475	4475	4470	243
481	20240423	121000	266084990	4475	4475	4475	4475	870
482	20240423	120900	262191740	4475	4475	4475	4475	114
483	20240423	120800	261681590	4475	4475	4475	4475	0
484	20240423	120700	261681590	4475	4475	4475	4475	0
485	20240423	120600	261681590	4475	4475	4475	4475	0
486	20240423	120500	261681590	4475	4475	4475	4475	2002
487	20240423	120400	252722640	4480	4480	4480	4480	1
488	20240423	120300	252718160	4480	4480	4480	4480	0
489	20240423	120200	252718160	4480	4480	4480	4480	1
490	20240423	120100	252713680	4480	4480	4480	4480	0
491	20240423	120000	252713680	4480	4480	4480	4480	0
492	20240423	115900	252713680	4480	4480	4480	4480	0
493	20240423	115800	252713680	4480	4480	4480	4480	100
494	20240423	115700	252265680	4475	4480	4480	4475	11
495	20240423	115600	252216405	4480	4480	4480	4480	0
496	20240423	115500	252216405	4480	4480	4480	4480	10
497	20240423	115400	252171605	4480	4480	4480	4480	8
498	20240423	115300	252135765	4480	4480	4480	4480	9
499	20240423	115200	252095445	4480	4480	4480	4480	0
500	20240423	115100	252095445	4480	4480	4480	4480	0
501	20240423	115000	252095445	4480	4480	4480	4480	50
502	20240423	114900	251871445	4480	4480	4480	4480	531
503	20240423	114800	249492565	4490	4490	4490	4490	0
504	20240423	114700	249492565	4490	4490	4490	4490	0
505	20240423	114600	249492565	4490	4490	4490	4490	0
506	20240423	114500	249492565	4490	4490	4490	4490	0
507	20240423	114400	249492565	4490	4490	4490	4490	0
508	20240423	114300	249492565	4490	4490	4490	4490	0
509	20240423	114200	249492565	4490	4490	4490	4490	0
510	20240423	114100	249492565	4490	4490	4490	4490	0
511	20240423	114000	249492565	4490	4490	4490	4490	0
512	20240423	113900	249492565	4490	4490	4490	4490	2
513	20240423	113800	249483585	4480	4485	4490	4480	246
514	20240423	113700	248381415	4485	4485	4485	4485	315
515	20240423	113600	246968640	4490	4490	4490	4490	0
516	20240423	113500	246968640	4490	4490	4490	4490	0
517	20240423	113400	246968640	4490	4490	4490	4490	0
518	20240423	113300	246968640	4490	4490	4490	4490	120
519	20240423	113200	246429840	4485	4485	4485	4485	0
520	20240423	113100	246429840	4485	4485	4485	4485	0
521	20240423	113000	246429840	4485	4485	4485	4485	0
522	20240423	112900	246429840	4485	4485	4485	4485	0
523	20240423	112800	246429840	4485	4485	4485	4485	0
524	20240423	112700	246429840	4485	4485	4485	4485	0
525	20240423	112600	246429840	4485	4485	4485	4485	0
526	20240423	112500	246429840	4485	4485	4485	4485	0
527	20240423	112400	246429840	4485	4485	4485	4485	0
528	20240423	112300	246429840	4485	4485	4485	4485	1090
529	20240423	112200	241541190	4485	4485	4485	4485	1
530	20240423	112100	241536705	4485	4485	4485	4485	0
531	20240423	112000	241536705	4485	4490	4500	4485	2038
532	20240423	111900	232394145	4490	4480	4490	4480	101
533	20240423	111800	231940665	4470	4470	4485	4470	328
534	20240423	111700	230471000	4470	4470	4470	4470	11
535	20240423	111600	230421830	4470	4470	4470	4465	430
536	20240423	111500	228501845	4470	4465	4470	4465	320
537	20240423	111400	227071545	4465	4475	4475	4460	1909
538	20240423	111300	218543065	4475	4475	4480	4475	1412
539	20240423	111200	212219900	4500	4470	4500	4470	2000
540	20240423	111100	203275440	4460	4460	4460	4460	482
541	20240423	111000	201125720	4460	4455	4460	4455	242
542	20240423	110900	200047605	4455	4460	4460	4450	6674
543	20240423	110800	170310555	4460	4460	4460	4460	2407
544	20240423	110700	159575335	4460	4460	4460	4460	0
545	20240423	110600	159575335	4460	4460	4460	4460	0
546	20240423	110500	159575335	4460	4460	4465	4460	1065
547	20240423	110400	154825365	4460	4460	4460	4460	157
548	20240423	110300	154125145	4460	4460	4460	4460	0
549	20240423	110200	154125145	4460	4470	4470	4460	39
550	20240423	110100	153951185	4465	4485	4485	4465	9050
551	20240423	110000	113448405	4490	4490	4490	4490	0
552	20240423	105900	113448405	4490	4490	4490	4490	0
553	20240423	105800	113448405	4490	4490	4490	4490	0
554	20240423	105700	113448405	4490	4490	4490	4490	235
555	20240423	105600	112393255	4500	4500	4500	4500	100
556	20240423	105500	111943255	4490	4490	4490	4490	0
557	20240423	105400	111943255	4490	4500	4500	4490	3090
558	20240423	105300	98065475	4500	4500	4500	4500	0
559	20240423	105200	98065475	4500	4500	4500	4500	13
560	20240423	105100	98006975	4505	4505	4505	4505	0
561	20240423	105000	98006975	4505	4505	4505	4505	0
562	20240423	104900	98006975	4505	4505	4505	4505	0
563	20240423	104800	98006975	4505	4505	4505	4505	0
564	20240423	104700	98006975	4505	4505	4505	4505	1
565	20240423	104600	98002470	4505	4505	4505	4505	0
566	20240423	104500	98002470	4505	4505	4505	4505	1
567	20240423	104400	97997965	4500	4500	4500	4500	0
568	20240423	104300	97997965	4500	4500	4500	4500	1
569	20240423	104200	97993465	4500	4500	4500	4500	129
570	20240423	104100	97412965	4500	4500	4500	4500	12
571	20240423	104000	97358965	4495	4495	4495	4495	0
572	20240423	103900	97358965	4495	4500	4500	4495	144
573	20240423	103800	96711675	4505	4505	4505	4505	0
574	20240423	103700	96711675	4505	4505	4505	4505	0
575	20240423	103600	96711675	4505	4505	4505	4505	0
576	20240423	103500	96711675	4505	4505	4505	4505	0
577	20240423	103400	96711675	4505	4505	4505	4505	0
578	20240423	103300	96711675	4505	4505	4505	4505	0
579	20240423	103200	96711675	4505	4505	4505	4505	0
580	20240423	103100	96711675	4505	4505	4505	4505	2
581	20240423	103000	96702665	4495	4495	4495	4495	0
582	20240423	102900	96702665	4495	4495	4495	4495	200
583	20240423	102800	95803665	4500	4505	4505	4500	182
584	20240423	102700	94984655	4505	4505	4505	4505	0
585	20240423	102600	94984655	4505	4510	4510	4505	8
586	20240423	102500	94948605	4505	4505	4505	4505	0
587	20240423	102400	94948605	4505	4505	4505	4505	0
588	20240423	102300	94948605	4505	4505	4505	4505	0
589	20240423	102200	94948605	4505	4505	4505	4505	2
590	20240423	102100	94939595	4505	4505	4505	4505	2
591	20240423	102000	94930585	4500	4500	4500	4500	35
592	20240423	101900	94773085	4500	4500	4500	4500	100
593	20240423	101800	94323085	4500	4500	4500	4500	1
594	20240423	101700	94318585	4495	4495	4495	4495	100
595	20240423	101600	93869085	4500	4500	4500	4500	0
596	20240423	101500	93869085	4500	4500	4500	4500	2
597	20240423	101400	93860085	4500	4500	4500	4500	0
598	20240423	101300	93860085	4500	4500	4500	4500	0
599	20240423	101200	93860085	4500	4500	4500	4500	0
600	20240423	101100	93860085	4500	4500	4500	4500	0
601	20240423	101000	93860085	4500	4500	4500	4500	200
602	20240423	100900	92960085	4510	4505	4510	4505	2
603	20240423	100800	92951070	4500	4500	4500	4500	1530
604	20240423	100700	86066070	4500	4500	4500	4500	0
605	20240423	100600	86066070	4500	4500	4500	4500	260
606	20240423	100500	84896070	4500	4500	4500	4500	0
607	20240423	100400	84896070	4500	4500	4500	4500	2747
608	20240423	100300	72534570	4500	4510	4510	4500	378
609	20240423	100200	70832350	4510	4510	4510	4510	0
610	20240423	100100	70832350	4510	4510	4510	4510	0
611	20240423	100000	70832350	4510	4510	4510	4510	146
612	20240423	095900	70173890	4505	4505	4505	4505	717
613	20240423	095800	66943805	4505	4505	4505	4505	0
614	20240423	095700	66943805	4505	4505	4505	4505	40
615	20240423	095600	66763605	4515	4515	4515	4515	0
616	20240423	095500	66763605	4515	4515	4515	4515	3
617	20240423	095400	66750060	4510	4510	4510	4510	1636
618	20240423	095300	59371700	4505	4505	4505	4505	121
619	20240423	095200	58826595	4510	4510	4510	4510	0
620	20240423	095100	58826595	4510	4510	4510	4510	0
621	20240423	095000	58826595	4510	4510	4510	4510	0
622	20240423	094900	58826595	4510	4510	4510	4510	1
623	20240423	094800	58822085	4505	4510	4510	4505	300
624	20240423	094700	57470085	4510	4510	4510	4510	49
625	20240423	094600	57249095	4515	4515	4515	4515	3
626	20240423	094500	57235550	4505	4510	4510	4505	40
627	20240423	094400	57055245	4515	4515	4515	4515	2
628	20240423	094300	57046215	4515	4510	4515	4510	20
629	20240423	094200	56955965	4505	4505	4505	4505	0
630	20240423	094100	56955965	4505	4505	4505	4505	1200
631	20240423	094000	51549965	4515	4515	4515	4515	0
632	20240423	093900	51549965	4515	4515	4515	4515	0
633	20240423	093800	51549965	4515	4505	4515	4505	84
634	20240423	093700	51171505	4515	4515	4515	4515	1
635	20240423	093600	51166990	4515	4505	4515	4505	793
636	20240423	093500	47594475	4505	4505	4505	4505	0
637	20240423	093400	47594475	4505	4505	4505	4505	0
638	20240423	093300	47594475	4505	4515	4515	4505	12
639	20240423	093200	47540395	4505	4505	4505	4505	1
640	20240423	093100	47535890	4505	4505	4505	4505	30
641	20240423	093000	47400740	4510	4505	4510	4505	100
642	20240423	092900	46949750	4505	4500	4510	4500	2049
643	20240423	092800	37711225	4500	4495	4500	4490	1216
644	20240423	092700	32247865	4495	4505	4505	4495	402
645	20240423	092600	30440855	4505	4505	4505	4505	2
646	20240423	092500	30431845	4495	4495	4495	4495	215
647	20240423	092400	29465420	4500	4500	4500	4500	0
648	20240423	092300	29465420	4500	4500	4500	4500	1143
649	20240423	092200	24321920	4510	4510	4510	4510	0
650	20240423	092100	24321920	4510	4510	4510	4510	0
651	20240423	092000	24321920	4510	4510	4510	4510	0
652	20240423	091900	24321920	4510	4500	4510	4500	186
653	20240423	091800	23484890	4505	4505	4505	4505	5
654	20240423	091700	23462365	4515	4515	4515	4515	0
655	20240423	091600	23462365	4515	4515	4515	4515	0
656	20240423	091500	23462365	4515	4515	4515	4515	2
657	20240423	091400	23453335	4510	4510	4510	4510	0
658	20240423	091300	23453335	4510	4510	4510	4510	151
659	20240423	091200	22772325	4515	4500	4515	4500	218
660	20240423	091100	21791310	4500	4505	4505	4500	1190
661	20240423	091000	16435360	4505	4505	4505	4505	0
662	20240423	090900	16435360	4505	4505	4505	4505	120
663	20240423	090800	15894760	4515	4515	4515	4515	0
664	20240423	090700	15894760	4515	4515	4515	4515	30
665	20240423	090600	15759310	4515	4515	4515	4515	2
666	20240423	090500	15750280	4515	4515	4515	4515	2
667	20240423	090400	15741250	4495	4495	4495	4495	340
668	20240423	090300	14212950	4485	4500	4530	4485	628
669	20240423	090200	11387385	4530	4510	4530	4500	2128
670	20240423	090100	1751820	4500	4500	4500	4500	0
671	20240423	090000	1751820	4500	4530	4530	4500	389