KissMeData/237750/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	204900	443747120	5830	5830	5830	5830	1281
3	20240423	204800	443747120	5830	5830	5830	5830	0
4	20240423	204700	443747120	5830	5830	5830	5830	0
5	20240423	204600	443747120	5830	5830	5830	5830	0
6	20240423	204500	443747120	5830	5830	5830	5830	0
7	20240423	204400	443747120	5830	5830	5830	5830	0
8	20240423	204300	443747120	5830	5830	5830	5830	0
9	20240423	204200	443747120	5830	5830	5830	5830	0
10	20240423	204100	443747120	5830	5830	5830	5830	0
11	20240423	204000	443747120	5830	5830	5830	5830	0
12	20240423	203900	443747120	5830	5830	5830	5830	0
13	20240423	203800	443747120	5830	5830	5830	5830	0
14	20240423	203700	443747120	5830	5830	5830	5830	0
15	20240423	203600	443747120	5830	5830	5830	5830	0
16	20240423	203500	443747120	5830	5830	5830	5830	0
17	20240423	203400	443747120	5830	5830	5830	5830	0
18	20240423	203300	443747120	5830	5830	5830	5830	0
19	20240423	203200	443747120	5830	5830	5830	5830	0
20	20240423	203100	443747120	5830	5830	5830	5830	0
21	20240423	203000	443747120	5830	5830	5830	5830	0
22	20240423	202900	443747120	5830	5830	5830	5830	0
23	20240423	202800	443747120	5830	5830	5830	5830	0
24	20240423	202700	443747120	5830	5830	5830	5830	0
25	20240423	202600	443747120	5830	5830	5830	5830	0
26	20240423	202500	443747120	5830	5830	5830	5830	0
27	20240423	202400	443747120	5830	5830	5830	5830	0
28	20240423	202300	443747120	5830	5830	5830	5830	0
29	20240423	202200	443747120	5830	5830	5830	5830	0
30	20240423	202100	443747120	5830	5830	5830	5830	0
31	20240423	202000	443747120	5830	5830	5830	5830	0
32	20240423	201900	443747120	5830	5830	5830	5830	1281
33	20240423	201800	443747120	5830	5830	5830	5830	0
34	20240423	201700	443747120	5830	5830	5830	5830	0
35	20240423	201600	443747120	5830	5830	5830	5830	0
36	20240423	201500	443747120	5830	5830	5830	5830	0
37	20240423	201400	443747120	5830	5830	5830	5830	0
38	20240423	201300	443747120	5830	5830	5830	5830	0
39	20240423	201200	443747120	5830	5830	5830	5830	0
40	20240423	201100	443747120	5830	5830	5830	5830	0
41	20240423	201000	443747120	5830	5830	5830	5830	0
42	20240423	200900	443747120	5830	5830	5830	5830	0
43	20240423	200800	443747120	5830	5830	5830	5830	0
44	20240423	200700	443747120	5830	5830	5830	5830	0
45	20240423	200600	443747120	5830	5830	5830	5830	0
46	20240423	200500	443747120	5830	5830	5830	5830	0
47	20240423	200400	443747120	5830	5830	5830	5830	0
48	20240423	200300	443747120	5830	5830	5830	5830	0
49	20240423	200200	443747120	5830	5830	5830	5830	0
50	20240423	200100	443747120	5830	5830	5830	5830	0
51	20240423	200000	443747120	5830	5830	5830	5830	0
52	20240423	195900	443747120	5830	5830	5830	5830	0
53	20240423	195800	443747120	5830	5830	5830	5830	0
54	20240423	195700	443747120	5830	5830	5830	5830	0
55	20240423	195600	443747120	5830	5830	5830	5830	0
56	20240423	195500	443747120	5830	5830	5830	5830	0
57	20240423	195400	443747120	5830	5830	5830	5830	0
58	20240423	195300	443747120	5830	5830	5830	5830	0
59	20240423	195200	443747120	5830	5830	5830	5830	0
60	20240423	195100	443747120	5830	5830	5830	5830	0
61	20240423	195000	443747120	5830	5830	5830	5830	0
62	20240423	194900	443747120	5830	5830	5830	5830	1281
63	20240423	194800	443747120	5830	5830	5830	5830	0
64	20240423	194700	443747120	5830	5830	5830	5830	0
65	20240423	194600	443747120	5830	5830	5830	5830	0
66	20240423	194500	443747120	5830	5830	5830	5830	0
67	20240423	194400	443747120	5830	5830	5830	5830	0
68	20240423	194300	443747120	5830	5830	5830	5830	0
69	20240423	194200	443747120	5830	5830	5830	5830	0
70	20240423	194100	443747120	5830	5830	5830	5830	0
71	20240423	194000	443747120	5830	5830	5830	5830	0
72	20240423	193900	443747120	5830	5830	5830	5830	0
73	20240423	193800	443747120	5830	5830	5830	5830	0
74	20240423	193700	443747120	5830	5830	5830	5830	0
75	20240423	193600	443747120	5830	5830	5830	5830	0
76	20240423	193500	443747120	5830	5830	5830	5830	0
77	20240423	193400	443747120	5830	5830	5830	5830	0
78	20240423	193300	443747120	5830	5830	5830	5830	0
79	20240423	193200	443747120	5830	5830	5830	5830	0
80	20240423	193100	443747120	5830	5830	5830	5830	0
81	20240423	193000	443747120	5830	5830	5830	5830	0
82	20240423	192900	443747120	5830	5830	5830	5830	0
83	20240423	192800	443747120	5830	5830	5830	5830	0
84	20240423	192700	443747120	5830	5830	5830	5830	0
85	20240423	192600	443747120	5830	5830	5830	5830	0
86	20240423	192500	443747120	5830	5830	5830	5830	0
87	20240423	192400	443747120	5830	5830	5830	5830	0
88	20240423	192300	443747120	5830	5830	5830	5830	0
89	20240423	192200	443747120	5830	5830	5830	5830	0
90	20240423	192100	443747120	5830	5830	5830	5830	0
91	20240423	192000	443747120	5830	5830	5830	5830	0
92	20240423	191900	443747120	5830	5830	5830	5830	1281
93	20240423	191800	443747120	5830	5830	5830	5830	0
94	20240423	191700	443747120	5830	5830	5830	5830	0
95	20240423	191600	443747120	5830	5830	5830	5830	0
96	20240423	191500	443747120	5830	5830	5830	5830	0
97	20240423	191400	443747120	5830	5830	5830	5830	0
98	20240423	191300	443747120	5830	5830	5830	5830	0
99	20240423	191200	443747120	5830	5830	5830	5830	0
100	20240423	191100	443747120	5830	5830	5830	5830	0
101	20240423	191000	443747120	5830	5830	5830	5830	0
102	20240423	190900	443747120	5830	5830	5830	5830	0
103	20240423	190800	443747120	5830	5830	5830	5830	0
104	20240423	190700	443747120	5830	5830	5830	5830	0
105	20240423	190600	443747120	5830	5830	5830	5830	0
106	20240423	190500	443747120	5830	5830	5830	5830	0
107	20240423	190400	443747120	5830	5830	5830	5830	0
108	20240423	190300	443747120	5830	5830	5830	5830	0
109	20240423	190200	443747120	5830	5830	5830	5830	0
110	20240423	190100	443747120	5830	5830	5830	5830	0
111	20240423	190000	443747120	5830	5830	5830	5830	0
112	20240423	185900	443747120	5830	5830	5830	5830	0
113	20240423	185800	443747120	5830	5830	5830	5830	0
114	20240423	185700	443747120	5830	5830	5830	5830	0
115	20240423	185600	443747120	5830	5830	5830	5830	0
116	20240423	185500	443747120	5830	5830	5830	5830	0
117	20240423	185400	443747120	5830	5830	5830	5830	0
118	20240423	185300	443747120	5830	5830	5830	5830	0
119	20240423	185200	443747120	5830	5830	5830	5830	0
120	20240423	185100	443747120	5830	5830	5830	5830	0
121	20240423	185000	443747120	5830	5830	5830	5830	0
122	20240423	184900	443747120	5830	5830	5830	5830	1281
123	20240423	184800	443747120	5830	5830	5830	5830	0
124	20240423	184700	443747120	5830	5830	5830	5830	0
125	20240423	184600	443747120	5830	5830	5830	5830	0
126	20240423	184500	443747120	5830	5830	5830	5830	0
127	20240423	184400	443747120	5830	5830	5830	5830	0
128	20240423	184300	443747120	5830	5830	5830	5830	0
129	20240423	184200	443747120	5830	5830	5830	5830	0
130	20240423	184100	443747120	5830	5830	5830	5830	0
131	20240423	184000	443747120	5830	5830	5830	5830	0
132	20240423	183900	443747120	5830	5830	5830	5830	0
133	20240423	183800	443747120	5830	5830	5830	5830	0
134	20240423	183700	443747120	5830	5830	5830	5830	0
135	20240423	183600	443747120	5830	5830	5830	5830	0
136	20240423	183500	443747120	5830	5830	5830	5830	0
137	20240423	183400	443747120	5830	5830	5830	5830	0
138	20240423	183300	443747120	5830	5830	5830	5830	0
139	20240423	183200	443747120	5830	5830	5830	5830	0
140	20240423	183100	443747120	5830	5830	5830	5830	0
141	20240423	183000	443747120	5830	5830	5830	5830	0
142	20240423	182900	443747120	5830	5830	5830	5830	0
143	20240423	182800	443747120	5830	5830	5830	5830	0
144	20240423	182700	443747120	5830	5830	5830	5830	0
145	20240423	182600	443747120	5830	5830	5830	5830	0
146	20240423	182500	443747120	5830	5830	5830	5830	0
147	20240423	182400	443747120	5830	5830	5830	5830	0
148	20240423	182300	443747120	5830	5830	5830	5830	0
149	20240423	182200	443747120	5830	5830	5830	5830	0
150	20240423	182100	443747120	5830	5830	5830	5830	0
151	20240423	182000	443747120	5830	5830	5830	5830	0
152	20240423	181900	443747120	5830	5830	5830	5830	1281
153	20240423	181800	443747120	5830	5830	5830	5830	0
154	20240423	181700	443747120	5830	5830	5830	5830	0
155	20240423	181600	443747120	5830	5830	5830	5830	0
156	20240423	181500	443747120	5830	5830	5830	5830	0
157	20240423	181400	443747120	5830	5830	5830	5830	0
158	20240423	181300	443747120	5830	5830	5830	5830	0
159	20240423	181200	443747120	5830	5830	5830	5830	0
160	20240423	181100	443747120	5830	5830	5830	5830	0
161	20240423	181000	443747120	5830	5830	5830	5830	0
162	20240423	180900	443747120	5830	5830	5830	5830	0
163	20240423	180800	443747120	5830	5830	5830	5830	0
164	20240423	180700	443747120	5830	5830	5830	5830	0
165	20240423	180600	443747120	5830	5830	5830	5830	0
166	20240423	180500	443747120	5830	5830	5830	5830	0
167	20240423	180400	443747120	5830	5830	5830	5830	0
168	20240423	180300	443747120	5830	5830	5830	5830	0
169	20240423	180200	443747120	5830	5830	5830	5830	0
170	20240423	180100	443747120	5830	5830	5830	5830	0
171	20240423	180000	443747120	5830	5830	5830	5830	0
172	20240423	175900	443747120	5830	5830	5830	5830	0
173	20240423	175800	443747120	5830	5830	5830	5830	0
174	20240423	175700	443747120	5830	5830	5830	5830	0
175	20240423	175600	443747120	5830	5830	5830	5830	0
176	20240423	175500	443747120	5830	5830	5830	5830	0
177	20240423	175400	443747120	5830	5830	5830	5830	0
178	20240423	175300	443747120	5830	5830	5830	5830	0
179	20240423	175200	443747120	5830	5830	5830	5830	0
180	20240423	175100	443747120	5830	5830	5830	5830	0
181	20240423	175000	443747120	5830	5830	5830	5830	0
182	20240423	174900	443747120	5830	5830	5830	5830	1281
183	20240423	174800	443747120	5830	5830	5830	5830	0
184	20240423	174700	443747120	5830	5830	5830	5830	0
185	20240423	174600	443747120	5830	5830	5830	5830	0
186	20240423	174500	443747120	5830	5830	5830	5830	0
187	20240423	174400	443747120	5830	5830	5830	5830	0
188	20240423	174300	443747120	5830	5830	5830	5830	0
189	20240423	174200	443747120	5830	5830	5830	5830	0
190	20240423	174100	443747120	5830	5830	5830	5830	0
191	20240423	174000	443747120	5830	5830	5830	5830	0
192	20240423	173900	443747120	5830	5830	5830	5830	0
193	20240423	173800	443747120	5830	5830	5830	5830	0
194	20240423	173700	443747120	5830	5830	5830	5830	0
195	20240423	173600	443747120	5830	5830	5830	5830	0
196	20240423	173500	443747120	5830	5830	5830	5830	0
197	20240423	173400	443747120	5830	5830	5830	5830	0
198	20240423	173300	443747120	5830	5830	5830	5830	0
199	20240423	173200	443747120	5830	5830	5830	5830	0
200	20240423	173100	443747120	5830	5830	5830	5830	0
201	20240423	173000	443747120	5830	5830	5830	5830	0
202	20240423	172900	443747120	5830	5830	5830	5830	0
203	20240423	172800	443747120	5830	5830	5830	5830	0
204	20240423	172700	443747120	5830	5830	5830	5830	0
205	20240423	172600	443747120	5830	5830	5830	5830	0
206	20240423	172500	443747120	5830	5830	5830	5830	0
207	20240423	172400	443747120	5830	5830	5830	5830	0
208	20240423	172300	443747120	5830	5830	5830	5830	0
209	20240423	172200	443747120	5830	5830	5830	5830	0
210	20240423	172100	443747120	5830	5830	5830	5830	0
211	20240423	172000	443747120	5830	5830	5830	5830	0
212	20240423	171900	443747120	5830	5830	5830	5830	1281
213	20240423	171800	443747120	5830	5830	5830	5830	0
214	20240423	171700	443747120	5830	5830	5830	5830	0
215	20240423	171600	443747120	5830	5830	5830	5830	0
216	20240423	171500	443747120	5830	5830	5830	5830	0
217	20240423	171400	443747120	5830	5830	5830	5830	0
218	20240423	171300	443747120	5830	5830	5830	5830	0
219	20240423	171200	443747120	5830	5830	5830	5830	0
220	20240423	171100	443747120	5830	5830	5830	5830	0
221	20240423	171000	443747120	5830	5830	5830	5830	0
222	20240423	170900	443747120	5830	5830	5830	5830	0
223	20240423	170800	443747120	5830	5830	5830	5830	0
224	20240423	170700	443747120	5830	5830	5830	5830	0
225	20240423	170600	443747120	5830	5830	5830	5830	0
226	20240423	170500	443747120	5830	5830	5830	5830	0
227	20240423	170400	443747120	5830	5830	5830	5830	0
228	20240423	170300	443747120	5830	5830	5830	5830	0
229	20240423	170200	443747120	5830	5830	5830	5830	0
230	20240423	170100	443747120	5830	5830	5830	5830	0
231	20240423	170000	443747120	5830	5830	5830	5830	0
232	20240423	165900	443747120	5830	5830	5830	5830	0
233	20240423	165800	443747120	5830	5830	5830	5830	0
234	20240423	165700	443747120	5830	5830	5830	5830	0
235	20240423	165600	443747120	5830	5830	5830	5830	0
236	20240423	165500	443747120	5830	5830	5830	5830	0
237	20240423	165400	443747120	5830	5830	5830	5830	0
238	20240423	165300	443747120	5830	5830	5830	5830	0
239	20240423	165200	443747120	5830	5830	5830	5830	0
240	20240423	165100	443747120	5830	5830	5830	5830	0
241	20240423	165000	443747120	5830	5830	5830	5830	0
242	20240423	164900	443747120	5830	5830	5830	5830	1281
243	20240423	164800	443747120	5830	5830	5830	5830	0
244	20240423	164700	443747120	5830	5830	5830	5830	0
245	20240423	164600	443747120	5830	5830	5830	5830	0
246	20240423	164500	443747120	5830	5830	5830	5830	0
247	20240423	164400	443747120	5830	5830	5830	5830	0
248	20240423	164300	443747120	5830	5830	5830	5830	0
249	20240423	164200	443747120	5830	5830	5830	5830	0
250	20240423	164100	443747120	5830	5830	5830	5830	0
251	20240423	164000	443747120	5830	5830	5830	5830	0
252	20240423	163900	443747120	5830	5830	5830	5830	0
253	20240423	163800	443747120	5830	5830	5830	5830	0
254	20240423	163700	443747120	5830	5830	5830	5830	0
255	20240423	163600	443747120	5830	5830	5830	5830	0
256	20240423	163500	443747120	5830	5830	5830	5830	0
257	20240423	163400	443747120	5830	5830	5830	5830	0
258	20240423	163300	443747120	5830	5830	5830	5830	0
259	20240423	163200	443747120	5830	5830	5830	5830	0
260	20240423	163100	443747120	5830	5830	5830	5830	0
261	20240423	163000	443747120	5830	5830	5830	5830	0
262	20240423	162900	443747120	5830	5830	5830	5830	0
263	20240423	162800	443747120	5830	5830	5830	5830	0
264	20240423	162700	443747120	5830	5830	5830	5830	0
265	20240423	162600	443747120	5830	5830	5830	5830	0
266	20240423	162500	443747120	5830	5830	5830	5830	0
267	20240423	162400	443747120	5830	5830	5830	5830	0
268	20240423	162300	443747120	5830	5830	5830	5830	0
269	20240423	162200	443747120	5830	5830	5830	5830	0
270	20240423	162100	443747120	5830	5830	5830	5830	0
271	20240423	162000	443747120	5830	5830	5830	5830	0
272	20240423	161900	443747120	5830	5830	5830	5830	1281
273	20240423	161800	443747120	5830	5830	5830	5830	0
274	20240423	161700	443747120	5830	5830	5830	5830	0
275	20240423	161600	443747120	5830	5830	5830	5830	0
276	20240423	161500	443747120	5830	5830	5830	5830	0
277	20240423	161400	443747120	5830	5830	5830	5830	0
278	20240423	161300	443747120	5830	5830	5830	5830	0
279	20240423	161200	443747120	5830	5830	5830	5830	0
280	20240423	161100	443747120	5830	5830	5830	5830	0
281	20240423	161000	443747120	5830	5830	5830	5830	0
282	20240423	160900	443747120	5830	5830	5830	5830	0
283	20240423	160800	443747120	5830	5830	5830	5830	0
284	20240423	160700	443747120	5830	5830	5830	5830	0
285	20240423	160600	443747120	5830	5830	5830	5830	0
286	20240423	160500	443747120	5830	5830	5830	5830	0
287	20240423	160400	443747120	5830	5830	5830	5830	0
288	20240423	160300	443747120	5830	5830	5830	5830	0
289	20240423	160200	443747120	5830	5830	5830	5830	0
290	20240423	160100	443747120	5830	5830	5830	5830	0
291	20240423	160000	443747120	5830	5830	5830	5830	0
292	20240423	155900	443747120	5830	5830	5830	5830	0
293	20240423	155800	443747120	5830	5830	5830	5830	0
294	20240423	155700	443747120	5830	5830	5830	5830	0
295	20240423	155600	443747120	5830	5830	5830	5830	0
296	20240423	155500	443747120	5830	5830	5830	5830	0
297	20240423	155400	443747120	5830	5830	5830	5830	0
298	20240423	155300	443747120	5830	5830	5830	5830	0
299	20240423	155200	443747120	5830	5830	5830	5830	0
300	20240423	155100	443747120	5830	5830	5830	5830	0
301	20240423	155000	443747120	5830	5830	5830	5830	0
302	20240423	154900	443747120	5830	5830	5830	5830	1281
303	20240423	154800	443747120	5830	5830	5830	5830	0
304	20240423	154700	443747120	5830	5830	5830	5830	0
305	20240423	154600	443747120	5830	5830	5830	5830	0
306	20240423	154500	443747120	5830	5830	5830	5830	0
307	20240423	154400	443747120	5830	5830	5830	5830	0
308	20240423	154300	443747120	5830	5830	5830	5830	0
309	20240423	154200	443747120	5830	5830	5830	5830	0
310	20240423	154100	443747120	5830	5830	5830	5830	0
311	20240423	154000	443747120	5830	5830	5830	5830	0
312	20240423	153900	443747120	5830	5830	5830	5830	0
313	20240423	153800	443747120	5830	5830	5830	5830	0
314	20240423	153700	443747120	5830	5830	5830	5830	0
315	20240423	153600	443747120	5830	5830	5830	5830	0
316	20240423	153500	443747120	5830	5830	5830	5830	0
317	20240423	153400	443747120	5830	5830	5830	5830	0
318	20240423	153300	443747120	5830	5830	5830	5830	0
319	20240423	153200	443747120	5830	5830	5830	5830	0
320	20240423	153100	443747120	5830	5830	5830	5830	0
321	20240423	153000	443747120	5830	5830	5830	5830	1281
322	20240423	152900	436278890	5830	5830	5830	5830	0
323	20240423	152800	436278890	5830	5830	5830	5830	0
324	20240423	152700	436278890	5830	5830	5830	5830	0
325	20240423	152600	436278890	5830	5830	5830	5830	0
326	20240423	152500	436278890	5830	5830	5830	5830	0
327	20240423	152400	436278890	5830	5830	5830	5830	0
328	20240423	152300	436278890	5830	5830	5830	5830	0
329	20240423	152200	436278890	5830	5830	5830	5830	0
330	20240423	152100	436278890	5830	5830	5830	5830	0
331	20240423	152000	436278890	5830	5830	5830	5830	0
332	20240423	151900	436278890	5830	5820	5830	5820	54
333	20240423	151800	435964490	5830	5830	5830	5830	0
334	20240423	151700	435964490	5830	5830	5830	5830	171
335	20240423	151600	434967560	5830	5830	5830	5830	0
336	20240423	151500	434967560	5830	5820	5830	5820	447
337	20240423	151400	432366000	5810	5810	5820	5810	74
338	20240423	151300	431936040	5820	5820	5820	5820	95
339	20240423	151200	431383140	5820	5820	5820	5820	0
340	20240423	151100	431383140	5820	5820	5820	5820	0
341	20240423	151000	431383140	5820	5810	5820	5810	14
342	20240423	150900	431301780	5810	5820	5820	5810	588
343	20240423	150800	427883630	5810	5810	5810	5810	150
344	20240423	150700	427012130	5810	5810	5810	5810	500
345	20240423	150600	424107130	5810	5810	5810	5810	34
346	20240423	150500	423909590	5810	5820	5820	5810	95
347	20240423	150400	423356960	5820	5810	5820	5810	15
348	20240423	150300	423269780	5810	5810	5810	5810	155
349	20240423	150200	422369230	5810	5800	5810	5800	141
350	20240423	150100	421550050	5800	5800	5800	5800	10
351	20240423	150000	421492050	5800	5800	5800	5800	0
352	20240423	145900	421492050	5800	5800	5800	5800	56
353	20240423	145800	421167250	5820	5820	5820	5820	0
354	20240423	145700	421167250	5820	5800	5820	5800	290
355	20240423	145600	419481470	5800	5800	5800	5800	34
356	20240423	145500	419284270	5800	5800	5800	5800	2
357	20240423	145400	419272670	5820	5790	5820	5790	520
358	20240423	145300	416251850	5810	5810	5810	5810	0
359	20240423	145200	416251850	5810	5790	5810	5780	700
360	20240423	145100	412193040	5800	5800	5800	5800	0
361	20240423	145000	412193040	5800	5800	5800	5800	0
362	20240423	144900	412193040	5800	5800	5800	5800	0
363	20240423	144800	412193040	5800	5800	5800	5800	0
364	20240423	144700	412193040	5800	5800	5800	5800	0
365	20240423	144600	412193040	5800	5800	5800	5800	54
366	20240423	144500	411879840	5800	5800	5800	5800	4
367	20240423	144400	411856640	5800	5770	5800	5770	103
368	20240423	144300	411259330	5810	5810	5810	5810	0
369	20240423	144200	411259330	5810	5810	5810	5810	0
370	20240423	144100	411259330	5810	5810	5810	5810	0
371	20240423	144000	411259330	5810	5780	5810	5780	312
372	20240423	143900	409453510	5770	5770	5770	5770	886
373	20240423	143800	404341290	5770	5780	5780	5770	418
374	20240423	143700	401928760	5800	5800	5800	5800	0
375	20240423	143600	401928760	5800	5800	5800	5800	0
376	20240423	143500	401928760	5800	5800	5800	5800	0
377	20240423	143400	401928760	5800	5800	5800	5800	0
378	20240423	143300	401928760	5800	5800	5800	5800	0
379	20240423	143200	401928760	5800	5790	5800	5780	251
380	20240423	143100	400476190	5790	5780	5790	5780	63
381	20240423	143000	400111540	5780	5780	5780	5780	0
382	20240423	142900	400111540	5780	5790	5790	5780	1103
383	20240423	142800	393736190	5790	5790	5790	5790	12
384	20240423	142700	393666710	5790	5790	5790	5790	0
385	20240423	142600	393666710	5790	5790	5790	5790	0
386	20240423	142500	393666710	5790	5790	5790	5790	12
387	20240423	142400	393597230	5790	5790	5790	5790	0
388	20240423	142300	393597230	5790	5790	5790	5790	0
389	20240423	142200	393597230	5790	5790	5790	5790	12
390	20240423	142100	393527750	5780	5780	5780	5780	0
391	20240423	142000	393527750	5780	5800	5820	5780	342
392	20240423	141900	391547480	5790	5810	5810	5790	592
393	20240423	141800	388114040	5820	5810	5820	5800	172
394	20240423	141700	387116350	5820	5820	5820	5820	0
395	20240423	141600	387116350	5820	5820	5820	5820	0
396	20240423	141500	387116350	5820	5820	5820	5820	20
397	20240423	141400	386999950	5820	5820	5820	5820	0
398	20240423	141300	386999950	5820	5820	5820	5820	0
399	20240423	141200	386999950	5820	5820	5820	5820	0
400	20240423	141100	386999950	5820	5820	5820	5820	20
401	20240423	141000	386883550	5820	5820	5820	5820	254
402	20240423	140900	385405270	5820	5820	5820	5820	3
403	20240423	140800	385387810	5820	5820	5820	5820	0
404	20240423	140700	385387810	5820	5820	5820	5820	0
405	20240423	140600	385387810	5820	5820	5820	5820	1
406	20240423	140500	385381990	5790	5800	5800	5790	255
407	20240423	140400	383905500	5800	5800	5800	5800	12
408	20240423	140300	383835900	5800	5800	5800	5800	0
409	20240423	140200	383835900	5800	5800	5800	5800	0
410	20240423	140100	383835900	5800	5800	5800	5800	114
411	20240423	140000	383174700	5800	5800	5800	5800	1
412	20240423	135900	383168900	5810	5810	5810	5810	77
413	20240423	135800	382721530	5810	5810	5810	5810	20
414	20240423	135700	382605330	5820	5820	5820	5820	0
415	20240423	135600	382605330	5820	5820	5820	5820	2
416	20240423	135500	382593690	5820	5820	5820	5820	1
417	20240423	135400	382587870	5800	5810	5810	5800	200
418	20240423	135300	381427130	5810	5810	5810	5810	0
419	20240423	135200	381427130	5810	5830	5830	5810	247
420	20240423	135100	379991810	5830	5830	5830	5830	1
421	20240423	135000	379985980	5820	5820	5820	5820	0
422	20240423	134900	379985980	5820	5830	5830	5820	12
423	20240423	134800	379916080	5820	5820	5820	5820	0
424	20240423	134700	379916080	5820	5820	5820	5820	0
425	20240423	134600	379916080	5820	5830	5830	5820	86
426	20240423	134500	379415510	5840	5840	5840	5840	0
427	20240423	134400	379415510	5840	5840	5840	5840	0
428	20240423	134300	379415510	5840	5840	5840	5840	0
429	20240423	134200	379415510	5840	5840	5840	5840	0
430	20240423	134100	379415510	5840	5840	5840	5840	10
431	20240423	134000	379357110	5840	5840	5840	5840	10
432	20240423	133900	379298710	5840	5840	5840	5840	0
433	20240423	133800	379298710	5840	5830	5840	5830	168
434	20240423	133700	378318830	5820	5820	5820	5820	14
435	20240423	133600	378237350	5820	5820	5820	5820	10
436	20240423	133500	378179150	5820	5820	5830	5820	502
437	20240423	133400	375255090	5820	5820	5820	5820	0
438	20240423	133300	375255090	5820	5820	5820	5820	86
439	20240423	133200	374754570	5820	5820	5820	5820	1
440	20240423	133100	374748750	5810	5820	5820	5810	12
441	20240423	133000	374679010	5800	5800	5800	5800	0
442	20240423	132900	374679010	5800	5800	5800	5800	0
443	20240423	132800	374679010	5800	5800	5800	5800	42
444	20240423	132700	374435410	5800	5800	5800	5800	0
445	20240423	132600	374435410	5800	5800	5800	5800	0
446	20240423	132500	374435410	5800	5800	5800	5800	12
447	20240423	132400	374365810	5800	5800	5800	5800	1
448	20240423	132300	374360010	5800	5800	5800	5800	0
449	20240423	132200	374360010	5800	5800	5800	5800	12
450	20240423	132100	374290410	5800	5800	5800	5800	101
451	20240423	132000	373704610	5830	5830	5830	5830	78
452	20240423	131900	373249870	5830	5810	5830	5810	500
453	20240423	131800	370340870	5830	5830	5830	5830	0
454	20240423	131700	370340870	5830	5830	5830	5830	0
455	20240423	131600	370340870	5830	5830	5830	5830	0
456	20240423	131500	370340870	5830	5830	5830	5830	1
457	20240423	131400	370335040	5800	5800	5800	5800	0
458	20240423	131300	370335040	5800	5800	5800	5800	12
459	20240423	131200	370265440	5800	5800	5800	5800	800
460	20240423	131100	365625440	5800	5840	5840	5800	721
461	20240423	131000	361442320	5840	5820	5840	5820	392
462	20240423	130900	359157940	5820	5820	5820	5820	172
463	20240423	130800	358156900	5820	5820	5820	5820	8
464	20240423	130700	358110340	5820	5810	5820	5800	24
465	20240423	130600	357970890	5800	5800	5800	5800	0
466	20240423	130500	357970890	5800	5810	5810	5800	360
467	20240423	130400	355879390	5810	5810	5810	5810	12
468	20240423	130300	355809670	5810	5810	5810	5810	0
469	20240423	130200	355809670	5810	5810	5810	5810	0
470	20240423	130100	355809670	5810	5800	5810	5800	200
471	20240423	130000	354647790	5800	5800	5800	5800	0
472	20240423	125900	354647790	5800	5800	5800	5800	55
473	20240423	125800	354328790	5790	5790	5790	5790	12
474	20240423	125700	354259310	5790	5790	5790	5790	0
475	20240423	125600	354259310	5790	5790	5790	5790	0
476	20240423	125500	354259310	5790	5790	5790	5790	12
477	20240423	125400	354189830	5790	5810	5810	5790	79
478	20240423	125300	353732360	5810	5810	5810	5810	15
479	20240423	125200	353645210	5810	5810	5810	5810	15
480	20240423	125100	353558060	5810	5810	5810	5810	3
481	20240423	125000	353540630	5790	5800	5800	5790	21
482	20240423	124900	353419030	5790	5800	5800	5790	82
483	20240423	124800	352944070	5800	5800	5800	5800	0
484	20240423	124700	352944070	5800	5800	5800	5800	0
485	20240423	124600	352944070	5800	5800	5800	5800	12
486	20240423	124500	352874470	5800	5800	5800	5800	0
487	20240423	124400	352874470	5800	5800	5800	5800	1
488	20240423	124300	352868670	5790	5790	5790	5790	12
489	20240423	124200	352799190	5790	5790	5790	5790	80
490	20240423	124100	352335990	5790	5790	5790	5790	0
491	20240423	124000	352335990	5790	5790	5790	5790	12
492	20240423	123900	352266510	5790	5790	5790	5790	0
493	20240423	123800	352266510	5790	5790	5790	5790	0
494	20240423	123700	352266510	5790	5800	5800	5790	190
495	20240423	123600	351166400	5820	5820	5820	5820	0
496	20240423	123500	351166400	5820	5820	5820	5820	0
497	20240423	123400	351166400	5820	5820	5820	5820	2
498	20240423	123300	351154760	5820	5820	5820	5820	0
499	20240423	123200	351154760	5820	5820	5820	5820	0
500	20240423	123100	351154760	5820	5820	5820	5820	0
501	20240423	123000	351154760	5820	5820	5820	5820	0
502	20240423	122900	351154760	5820	5820	5820	5820	175
503	20240423	122800	350136260	5830	5830	5830	5830	0
504	20240423	122700	350136260	5830	5830	5830	5830	0
505	20240423	122600	350136260	5830	5830	5830	5830	0
506	20240423	122500	350136260	5830	5830	5830	5830	0
507	20240423	122400	350136260	5830	5830	5830	5830	0
508	20240423	122300	350136260	5830	5830	5830	5830	0
509	20240423	122200	350136260	5830	5830	5830	5830	21
510	20240423	122100	350013830	5830	5800	5830	5800	543
511	20240423	122000	346855030	5790	5790	5790	5790	0
512	20240423	121900	346855030	5790	5790	5790	5790	12
513	20240423	121800	346785550	5790	5790	5790	5790	18
514	20240423	121700	346681330	5780	5780	5780	5780	0
515	20240423	121600	346681330	5780	5780	5780	5780	12
516	20240423	121500	346611970	5780	5780	5780	5780	63
517	20240423	121400	346247830	5790	5790	5790	5790	0
518	20240423	121300	346247830	5790	5790	5790	5790	5
519	20240423	121200	346218880	5790	5790	5790	5790	172
520	20240423	121100	345223000	5790	5790	5790	5790	95
521	20240423	121000	344672950	5800	5800	5800	5800	0
522	20240423	120900	344672950	5800	5800	5800	5800	0
523	20240423	120800	344672950	5800	5800	5800	5800	100
524	20240423	120700	344092950	5790	5790	5790	5790	112
525	20240423	120600	343444470	5790	5790	5790	5790	0
526	20240423	120500	343444470	5790	5790	5790	5790	0
527	20240423	120400	343444470	5790	5790	5790	5790	12
528	20240423	120300	343374990	5790	5790	5790	5790	0
529	20240423	120200	343374990	5790	5790	5790	5790	83
530	20240423	120100	342894420	5790	5800	5800	5790	200
531	20240423	120000	341735180	5810	5810	5810	5800	220
532	20240423	115900	340457660	5810	5790	5810	5790	123
533	20240423	115800	339745240	5800	5800	5800	5800	12
534	20240423	115700	339675640	5800	5800	5800	5800	300
535	20240423	115600	337935640	5800	5800	5800	5800	24
536	20240423	115500	337796440	5790	5790	5790	5790	13
537	20240423	115400	337721170	5790	5790	5790	5790	36
538	20240423	115300	337512730	5800	5790	5800	5790	26
539	20240423	115200	337362110	5780	5790	5790	5780	361
540	20240423	115100	335273420	5790	5790	5790	5790	346
541	20240423	115000	333270080	5790	5780	5790	5780	383
542	20240423	114900	331054680	5770	5770	5770	5770	10
543	20240423	114800	330996980	5780	5780	5780	5780	2
544	20240423	114700	330985420	5780	5780	5780	5780	10
545	20240423	114600	330927620	5780	5780	5780	5780	10
546	20240423	114500	330869820	5780	5780	5780	5780	0
547	20240423	114400	330869820	5780	5780	5780	5780	100
548	20240423	114300	330291820	5780	5780	5780	5780	0
549	20240423	114200	330291820	5780	5780	5780	5780	0
550	20240423	114100	330291820	5780	5780	5780	5780	0
551	20240423	114000	330291820	5780	5760	5780	5760	13
552	20240423	113900	330216920	5760	5760	5760	5760	0
553	20240423	113800	330216920	5760	5750	5760	5750	32
554	20240423	113700	330032800	5760	5760	5760	5760	0
555	20240423	113600	330032800	5760	5760	5760	5760	0
556	20240423	113500	330032800	5760	5760	5760	5760	98
557	20240423	113400	329468320	5760	5760	5760	5760	12
558	20240423	113300	329399200	5760	5760	5760	5760	11
559	20240423	113200	329335840	5780	5780	5780	5780	0
560	20240423	113100	329335840	5780	5780	5780	5780	0
561	20240423	113000	329335840	5780	5780	5780	5780	0
562	20240423	112900	329335840	5780	5780	5780	5780	0
563	20240423	112800	329335840	5780	5780	5780	5780	27
564	20240423	112700	329179780	5780	5780	5780	5780	0
565	20240423	112600	329179780	5780	5740	5780	5740	784
566	20240423	112500	324658390	5740	5740	5740	5740	13
567	20240423	112400	324583770	5740	5730	5740	5720	1610
568	20240423	112300	315372600	5770	5770	5770	5770	0
569	20240423	112200	315372600	5770	5740	5770	5740	13
570	20240423	112100	315297950	5740	5740	5740	5740	0
571	20240423	112000	315297950	5740	5740	5740	5740	297
572	20240423	111900	313593170	5720	5760	5760	5720	7012
573	20240423	111800	273438380	5760	5760	5760	5760	180
574	20240423	111700	272401580	5760	5760	5760	5760	131
575	20240423	111600	271647020	5770	5770	5770	5770	1498
576	20240423	111500	263003560	5770	5770	5770	5770	415
577	20240423	111400	260609010	5770	5770	5770	5770	1
578	20240423	111300	260603240	5760	5760	5760	5760	12
579	20240423	111200	260534120	5760	5760	5760	5760	0
580	20240423	111100	260534120	5760	5760	5760	5760	104
581	20240423	111000	259935080	5750	5750	5750	5750	43
582	20240423	110900	259687830	5750	5750	5750	5750	1
583	20240423	110800	259682080	5760	5760	5760	5760	10
584	20240423	110700	259624480	5750	5740	5750	5740	507
585	20240423	110600	256714270	5740	5740	5740	5740	14
586	20240423	110500	256633910	5740	5740	5740	5740	26
587	20240423	110400	256484670	5730	5730	5730	5730	12
588	20240423	110300	256415910	5730	5730	5730	5730	0
589	20240423	110200	256415910	5730	5740	5740	5730	763
590	20240423	110100	252042340	5740	5730	5740	5730	112
591	20240423	110000	251399580	5730	5740	5740	5730	300
592	20240423	105900	249680200	5740	5750	5750	5740	85
593	20240423	105800	249191750	5750	5750	5750	5750	50
594	20240423	105700	248904250	5750	5750	5750	5750	5
595	20240423	105600	248875500	5750	5750	5750	5740	76
596	20240423	105500	248438510	5750	5740	5750	5740	30
597	20240423	105400	248266210	5740	5740	5740	5740	232
598	20240423	105300	246934530	5740	5740	5740	5740	829
599	20240423	105200	242176070	5740	5750	5750	5720	2219
600	20240423	105100	229455550	5750	5770	5770	5750	5311
601	20240423	105000	198912270	5770	5770	5770	5770	0
602	20240423	104900	198912270	5770	5770	5770	5770	12
603	20240423	104800	198843030	5770	5770	5770	5770	0
604	20240423	104700	198843030	5770	5770	5770	5770	2
605	20240423	104600	198831490	5830	5830	5830	5830	0
606	20240423	104500	198831490	5830	5770	5830	5760	2073
607	20240423	104400	186884470	5790	5790	5790	5780	327
608	20240423	104300	184994330	5790	5800	5800	5790	579
609	20240423	104200	181641840	5800	5800	5800	5800	237
610	20240423	104100	180267240	5800	5800	5800	5800	650
611	20240423	104000	176497240	5800	5810	5850	5800	555
612	20240423	103900	173277820	5850	5850	5850	5850	0
613	20240423	103800	173277820	5850	5850	5850	5850	0
614	20240423	103700	173277820	5850	5810	5850	5810	13
615	20240423	103600	173202250	5800	5810	5810	5800	327
616	20240423	103500	171302880	5860	5860	5860	5860	181
617	20240423	103400	170242220	5860	5860	5860	5860	50
618	20240423	103300	169949220	5860	5820	5860	5820	1000
619	20240423	103200	164099120	5820	5820	5820	5820	4
620	20240423	103100	164075840	5820	5820	5820	5820	0
621	20240423	103000	164075840	5820	5820	5820	5820	200
622	20240423	102900	162911840	5840	5840	5860	5840	300
623	20240423	102800	161158400	5840	5840	5840	5840	5
624	20240423	102700	161129200	5840	5840	5840	5840	0
625	20240423	102600	161129200	5840	5830	5840	5830	200
626	20240423	102500	159963070	5810	5810	5810	5810	89
627	20240423	102400	159445980	5810	5810	5810	5810	47
628	20240423	102300	159172910	5810	5810	5810	5810	0
629	20240423	102200	159172910	5810	5810	5810	5810	12
630	20240423	102100	159103190	5810	5810	5810	5810	56
631	20240423	102000	158777830	5810	5810	5810	5810	53
632	20240423	101900	158469900	5810	5810	5810	5810	12
633	20240423	101800	158400180	5810	5810	5810	5810	1037
634	20240423	101700	152375210	5830	5830	5830	5820	543
635	20240423	101600	149211820	5850	5850	5850	5850	0
636	20240423	101500	149211820	5850	5850	5850	5850	0
637	20240423	101400	149211820	5850	5850	5850	5850	1
638	20240423	101300	149205970	5850	5830	5850	5830	50
639	20240423	101200	148914230	5830	5830	5830	5830	50
640	20240423	101100	148622730	5810	5800	5810	5800	273
641	20240423	101000	147038200	5800	5820	5830	5800	4114
642	20240423	100900	123146520	5850	5820	5850	5820	79
643	20240423	100800	122686680	5800	5850	5850	5800	1453
644	20240423	100700	114229010	5860	5860	5860	5860	0
645	20240423	100600	114229010	5860	5860	5860	5860	54
646	20240423	100500	113912570	5860	5860	5860	5860	48
647	20240423	100400	113631290	5870	5860	5870	5860	22
648	20240423	100300	113502270	5860	5860	5860	5860	10
649	20240423	100200	113443670	5860	5850	5860	5850	414
650	20240423	100100	111021660	5860	5860	5860	5860	1
651	20240423	100000	111015800	5860	5860	5860	5860	0
652	20240423	095900	111015800	5860	5860	5860	5860	480
653	20240423	095800	108203000	5870	5870	5870	5870	105
654	20240423	095700	107586650	5870	5860	5870	5860	555
655	20240423	095600	104334300	5870	5870	5870	5870	10
656	20240423	095500	104275600	5870	5860	5870	5860	254
657	20240423	095400	102784740	5860	5860	5860	5860	0
658	20240423	095300	102784740	5860	5870	5870	5860	143
659	20240423	095200	101946330	5870	5870	5870	5870	30
660	20240423	095100	101770230	5880	5870	5880	5870	150
661	20240423	095000	100889630	5860	5860	5860	5860	3
662	20240423	094900	100872050	5860	5860	5860	5860	10
663	20240423	094800	100813450	5860	5860	5860	5860	76
664	20240423	094700	100368090	5850	5850	5850	5850	0
665	20240423	094600	100368090	5850	5850	5850	5850	12
666	20240423	094500	100297890	5850	5850	5850	5850	0
667	20240423	094400	100297890	5850	5850	5850	5850	2229
668	20240423	094300	87258240	5850	5850	5850	5850	12
669	20240423	094200	87188040	5850	5860	5860	5850	1000
670	20240423	094100	81337340	5870	5870	5870	5870	0
671	20240423	094000	81337340	5870	5870	5870	5870	60
672	20240423	093900	80985140	5870	5860	5870	5860	261
673	20240423	093800	79453480	5870	5870	5870	5870	1211
674	20240423	093700	72344910	5870	5870	5870	5870	8
675	20240423	093600	72297950	5870	5870	5870	5870	10
676	20240423	093500	72239250	5870	5870	5870	5870	0
677	20240423	093400	72239250	5870	5880	5880	5870	112
678	20240423	093300	71581510	5890	5890	5890	5890	0
679	20240423	093200	71581510	5890	5890	5890	5890	110
680	20240423	093100	70933610	5880	5880	5880	5880	12
681	20240423	093000	70863050	5880	5880	5880	5880	705
682	20240423	092900	66717650	5870	5870	5870	5870	19
683	20240423	092800	66606120	5870	5850	5870	5850	140
684	20240423	092700	65785360	5850	5850	5850	5850	2
685	20240423	092600	65773660	5860	5860	5860	5860	0
686	20240423	092500	65773660	5860	5860	5860	5860	0
687	20240423	092400	65773660	5860	5860	5860	5860	10
688	20240423	092300	65715060	5860	5860	5860	5860	23
689	20240423	092200	65580280	5850	5830	5850	5830	24
690	20240423	092100	65440120	5810	5850	5850	5810	4000
691	20240423	092000	42183320	5850	5850	5850	5850	20
692	20240423	091900	42066320	5850	5850	5850	5850	62
693	20240423	091800	41703620	5840	5840	5840	5840	0
694	20240423	091700	41703620	5840	5840	5840	5840	0
695	20240423	091600	41703620	5840	5840	5840	5840	220
696	20240423	091500	40418820	5840	5840	5840	5840	12
697	20240423	091400	40348740	5840	5850	5850	5840	3000
698	20240423	091300	22826650	5850	5860	5860	5850	26
699	20240423	091200	22674400	5860	5850	5860	5850	208
700	20240423	091100	21457520	5860	5860	5860	5860	232
701	20240423	091000	20098000	5860	5860	5860	5860	45
702	20240423	090900	19834300	5860	5870	5870	5850	767
703	20240423	090800	15340930	5860	5920	5920	5860	1301
704	20240423	090700	7702630	5920	5900	5920	5900	14
705	20240423	090600	7619990	5900	5900	5900	5900	34
706	20240423	090500	7419390	5900	5900	5900	5900	0
707	20240423	090400	7419390	5900	5910	5920	5900	204
708	20240423	090300	6211770	5930	5890	5970	5890	243
709	20240423	090200	4769010	5880	5880	5880	5880	11
710	20240423	090100	4704330	5880	5890	5900	5880	167
711	20240423	090000	3721430	5890	5880	5890	5880	591