KissMeData/140520/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	202300	56800980	2410	2410	2410	2410	62
3	20240423	202200	56800980	2410	2410	2410	2410	0
4	20240423	202100	56800980	2410	2410	2410	2410	0
5	20240423	202000	56800980	2410	2410	2410	2410	0
6	20240423	201900	56800980	2410	2410	2410	2410	0
7	20240423	201800	56800980	2410	2410	2410	2410	0
8	20240423	201700	56800980	2410	2410	2410	2410	0
9	20240423	201600	56800980	2410	2410	2410	2410	0
10	20240423	201500	56800980	2410	2410	2410	2410	0
11	20240423	201400	56800980	2410	2410	2410	2410	0
12	20240423	201300	56800980	2410	2410	2410	2410	0
13	20240423	201200	56800980	2410	2410	2410	2410	0
14	20240423	201100	56800980	2410	2410	2410	2410	0
15	20240423	201000	56800980	2410	2410	2410	2410	0
16	20240423	200900	56800980	2410	2410	2410	2410	0
17	20240423	200800	56800980	2410	2410	2410	2410	0
18	20240423	200700	56800980	2410	2410	2410	2410	0
19	20240423	200600	56800980	2410	2410	2410	2410	0
20	20240423	200500	56800980	2410	2410	2410	2410	0
21	20240423	200400	56800980	2410	2410	2410	2410	0
22	20240423	200300	56800980	2410	2410	2410	2410	0
23	20240423	200200	56800980	2410	2410	2410	2410	0
24	20240423	200100	56800980	2410	2410	2410	2410	0
25	20240423	200000	56800980	2410	2410	2410	2410	0
26	20240423	195900	56800980	2410	2410	2410	2410	0
27	20240423	195800	56800980	2410	2410	2410	2410	0
28	20240423	195700	56800980	2410	2410	2410	2410	0
29	20240423	195600	56800980	2410	2410	2410	2410	0
30	20240423	195500	56800980	2410	2410	2410	2410	0
31	20240423	195400	56800980	2410	2410	2410	2410	0
32	20240423	195300	56800980	2410	2410	2410	2410	62
33	20240423	195200	56800980	2410	2410	2410	2410	0
34	20240423	195100	56800980	2410	2410	2410	2410	0
35	20240423	195000	56800980	2410	2410	2410	2410	0
36	20240423	194900	56800980	2410	2410	2410	2410	0
37	20240423	194800	56800980	2410	2410	2410	2410	0
38	20240423	194700	56800980	2410	2410	2410	2410	0
39	20240423	194600	56800980	2410	2410	2410	2410	0
40	20240423	194500	56800980	2410	2410	2410	2410	0
41	20240423	194400	56800980	2410	2410	2410	2410	0
42	20240423	194300	56800980	2410	2410	2410	2410	0
43	20240423	194200	56800980	2410	2410	2410	2410	0
44	20240423	194100	56800980	2410	2410	2410	2410	0
45	20240423	194000	56800980	2410	2410	2410	2410	0
46	20240423	193900	56800980	2410	2410	2410	2410	0
47	20240423	193800	56800980	2410	2410	2410	2410	0
48	20240423	193700	56800980	2410	2410	2410	2410	0
49	20240423	193600	56800980	2410	2410	2410	2410	0
50	20240423	193500	56800980	2410	2410	2410	2410	0
51	20240423	193400	56800980	2410	2410	2410	2410	0
52	20240423	193300	56800980	2410	2410	2410	2410	0
53	20240423	193200	56800980	2410	2410	2410	2410	0
54	20240423	193100	56800980	2410	2410	2410	2410	0
55	20240423	193000	56800980	2410	2410	2410	2410	0
56	20240423	192900	56800980	2410	2410	2410	2410	0
57	20240423	192800	56800980	2410	2410	2410	2410	0
58	20240423	192700	56800980	2410	2410	2410	2410	0
59	20240423	192600	56800980	2410	2410	2410	2410	0
60	20240423	192500	56800980	2410	2410	2410	2410	0
61	20240423	192400	56800980	2410	2410	2410	2410	0
62	20240423	192300	56800980	2410	2410	2410	2410	62
63	20240423	192200	56800980	2410	2410	2410	2410	0
64	20240423	192100	56800980	2410	2410	2410	2410	0
65	20240423	192000	56800980	2410	2410	2410	2410	0
66	20240423	191900	56800980	2410	2410	2410	2410	0
67	20240423	191800	56800980	2410	2410	2410	2410	0
68	20240423	191700	56800980	2410	2410	2410	2410	0
69	20240423	191600	56800980	2410	2410	2410	2410	0
70	20240423	191500	56800980	2410	2410	2410	2410	0
71	20240423	191400	56800980	2410	2410	2410	2410	0
72	20240423	191300	56800980	2410	2410	2410	2410	0
73	20240423	191200	56800980	2410	2410	2410	2410	0
74	20240423	191100	56800980	2410	2410	2410	2410	0
75	20240423	191000	56800980	2410	2410	2410	2410	0
76	20240423	190900	56800980	2410	2410	2410	2410	0
77	20240423	190800	56800980	2410	2410	2410	2410	0
78	20240423	190700	56800980	2410	2410	2410	2410	0
79	20240423	190600	56800980	2410	2410	2410	2410	0
80	20240423	190500	56800980	2410	2410	2410	2410	0
81	20240423	190400	56800980	2410	2410	2410	2410	0
82	20240423	190300	56800980	2410	2410	2410	2410	0
83	20240423	190200	56800980	2410	2410	2410	2410	0
84	20240423	190100	56800980	2410	2410	2410	2410	0
85	20240423	190000	56800980	2410	2410	2410	2410	0
86	20240423	185900	56800980	2410	2410	2410	2410	0
87	20240423	185800	56800980	2410	2410	2410	2410	0
88	20240423	185700	56800980	2410	2410	2410	2410	0
89	20240423	185600	56800980	2410	2410	2410	2410	0
90	20240423	185500	56800980	2410	2410	2410	2410	0
91	20240423	185400	56800980	2410	2410	2410	2410	0
92	20240423	185300	56800980	2410	2410	2410	2410	62
93	20240423	185200	56800980	2410	2410	2410	2410	0
94	20240423	185100	56800980	2410	2410	2410	2410	0
95	20240423	185000	56800980	2410	2410	2410	2410	0
96	20240423	184900	56800980	2410	2410	2410	2410	0
97	20240423	184800	56800980	2410	2410	2410	2410	0
98	20240423	184700	56800980	2410	2410	2410	2410	0
99	20240423	184600	56800980	2410	2410	2410	2410	0
100	20240423	184500	56800980	2410	2410	2410	2410	0
101	20240423	184400	56800980	2410	2410	2410	2410	0
102	20240423	184300	56800980	2410	2410	2410	2410	0
103	20240423	184200	56800980	2410	2410	2410	2410	0
104	20240423	184100	56800980	2410	2410	2410	2410	0
105	20240423	184000	56800980	2410	2410	2410	2410	0
106	20240423	183900	56800980	2410	2410	2410	2410	0
107	20240423	183800	56800980	2410	2410	2410	2410	0
108	20240423	183700	56800980	2410	2410	2410	2410	0
109	20240423	183600	56800980	2410	2410	2410	2410	0
110	20240423	183500	56800980	2410	2410	2410	2410	0
111	20240423	183400	56800980	2410	2410	2410	2410	0
112	20240423	183300	56800980	2410	2410	2410	2410	0
113	20240423	183200	56800980	2410	2410	2410	2410	0
114	20240423	183100	56800980	2410	2410	2410	2410	0
115	20240423	183000	56800980	2410	2410	2410	2410	0
116	20240423	182900	56800980	2410	2410	2410	2410	0
117	20240423	182800	56800980	2410	2410	2410	2410	0
118	20240423	182700	56800980	2410	2410	2410	2410	0
119	20240423	182600	56800980	2410	2410	2410	2410	0
120	20240423	182500	56800980	2410	2410	2410	2410	0
121	20240423	182400	56800980	2410	2410	2410	2410	0
122	20240423	182300	56800980	2410	2410	2410	2410	62
123	20240423	182200	56800980	2410	2410	2410	2410	0
124	20240423	182100	56800980	2410	2410	2410	2410	0
125	20240423	182000	56800980	2410	2410	2410	2410	0
126	20240423	181900	56800980	2410	2410	2410	2410	0
127	20240423	181800	56800980	2410	2410	2410	2410	0
128	20240423	181700	56800980	2410	2410	2410	2410	0
129	20240423	181600	56800980	2410	2410	2410	2410	0
130	20240423	181500	56800980	2410	2410	2410	2410	0
131	20240423	181400	56800980	2410	2410	2410	2410	0
132	20240423	181300	56800980	2410	2410	2410	2410	0
133	20240423	181200	56800980	2410	2410	2410	2410	0
134	20240423	181100	56800980	2410	2410	2410	2410	0
135	20240423	181000	56800980	2410	2410	2410	2410	0
136	20240423	180900	56800980	2410	2410	2410	2410	0
137	20240423	180800	56800980	2410	2410	2410	2410	0
138	20240423	180700	56800980	2410	2410	2410	2410	0
139	20240423	180600	56800980	2410	2410	2410	2410	0
140	20240423	180500	56800980	2410	2410	2410	2410	0
141	20240423	180400	56800980	2410	2410	2410	2410	0
142	20240423	180300	56800980	2410	2410	2410	2410	0
143	20240423	180200	56800980	2410	2410	2410	2410	0
144	20240423	180100	56800980	2410	2410	2410	2410	0
145	20240423	180000	56800980	2410	2410	2410	2410	0
146	20240423	175900	56800980	2410	2410	2410	2410	0
147	20240423	175800	56800980	2410	2410	2410	2410	0
148	20240423	175700	56800980	2410	2410	2410	2410	0
149	20240423	175600	56800980	2410	2410	2410	2410	0
150	20240423	175500	56800980	2410	2410	2410	2410	0
151	20240423	175400	56800980	2410	2410	2410	2410	0
152	20240423	175300	56800980	2410	2410	2410	2410	62
153	20240423	175200	56800980	2410	2410	2410	2410	0
154	20240423	175100	56800980	2410	2410	2410	2410	0
155	20240423	175000	56800980	2410	2410	2410	2410	0
156	20240423	174900	56800980	2410	2410	2410	2410	0
157	20240423	174800	56800980	2410	2410	2410	2410	0
158	20240423	174700	56800980	2410	2410	2410	2410	0
159	20240423	174600	56800980	2410	2410	2410	2410	0
160	20240423	174500	56800980	2410	2410	2410	2410	0
161	20240423	174400	56800980	2410	2410	2410	2410	0
162	20240423	174300	56800980	2410	2410	2410	2410	0
163	20240423	174200	56800980	2410	2410	2410	2410	0
164	20240423	174100	56800980	2410	2410	2410	2410	0
165	20240423	174000	56800980	2410	2410	2410	2410	0
166	20240423	173900	56800980	2410	2410	2410	2410	0
167	20240423	173800	56800980	2410	2410	2410	2410	0
168	20240423	173700	56800980	2410	2410	2410	2410	0
169	20240423	173600	56800980	2410	2410	2410	2410	0
170	20240423	173500	56800980	2410	2410	2410	2410	0
171	20240423	173400	56800980	2410	2410	2410	2410	0
172	20240423	173300	56800980	2410	2410	2410	2410	0
173	20240423	173200	56800980	2410	2410	2410	2410	0
174	20240423	173100	56800980	2410	2410	2410	2410	0
175	20240423	173000	56800980	2410	2410	2410	2410	0
176	20240423	172900	56800980	2410	2410	2410	2410	0
177	20240423	172800	56800980	2410	2410	2410	2410	0
178	20240423	172700	56800980	2410	2410	2410	2410	0
179	20240423	172600	56800980	2410	2410	2410	2410	0
180	20240423	172500	56800980	2410	2410	2410	2410	0
181	20240423	172400	56800980	2410	2410	2410	2410	0
182	20240423	172300	56800980	2410	2410	2410	2410	62
183	20240423	172200	56800980	2410	2410	2410	2410	0
184	20240423	172100	56800980	2410	2410	2410	2410	0
185	20240423	172000	56800980	2410	2410	2410	2410	0
186	20240423	171900	56800980	2410	2410	2410	2410	0
187	20240423	171800	56800980	2410	2410	2410	2410	0
188	20240423	171700	56800980	2410	2410	2410	2410	0
189	20240423	171600	56800980	2410	2410	2410	2410	0
190	20240423	171500	56800980	2410	2410	2410	2410	0
191	20240423	171400	56800980	2410	2410	2410	2410	0
192	20240423	171300	56800980	2410	2410	2410	2410	0
193	20240423	171200	56800980	2410	2410	2410	2410	0
194	20240423	171100	56800980	2410	2410	2410	2410	0
195	20240423	171000	56800980	2410	2410	2410	2410	0
196	20240423	170900	56800980	2410	2410	2410	2410	0
197	20240423	170800	56800980	2410	2410	2410	2410	0
198	20240423	170700	56800980	2410	2410	2410	2410	0
199	20240423	170600	56800980	2410	2410	2410	2410	0
200	20240423	170500	56800980	2410	2410	2410	2410	0
201	20240423	170400	56800980	2410	2410	2410	2410	0
202	20240423	170300	56800980	2410	2410	2410	2410	0
203	20240423	170200	56800980	2410	2410	2410	2410	0
204	20240423	170100	56800980	2410	2410	2410	2410	0
205	20240423	170000	56800980	2410	2410	2410	2410	0
206	20240423	165900	56800980	2410	2410	2410	2410	0
207	20240423	165800	56800980	2410	2410	2410	2410	0
208	20240423	165700	56800980	2410	2410	2410	2410	0
209	20240423	165600	56800980	2410	2410	2410	2410	0
210	20240423	165500	56800980	2410	2410	2410	2410	0
211	20240423	165400	56800980	2410	2410	2410	2410	0
212	20240423	165300	56800980	2410	2410	2410	2410	62
213	20240423	165200	56800980	2410	2410	2410	2410	0
214	20240423	165100	56800980	2410	2410	2410	2410	0
215	20240423	165000	56800980	2410	2410	2410	2410	0
216	20240423	164900	56800980	2410	2410	2410	2410	0
217	20240423	164800	56800980	2410	2410	2410	2410	0
218	20240423	164700	56800980	2410	2410	2410	2410	0
219	20240423	164600	56800980	2410	2410	2410	2410	0
220	20240423	164500	56800980	2410	2410	2410	2410	0
221	20240423	164400	56800980	2410	2410	2410	2410	0
222	20240423	164300	56800980	2410	2410	2410	2410	0
223	20240423	164200	56800980	2410	2410	2410	2410	0
224	20240423	164100	56800980	2410	2410	2410	2410	0
225	20240423	164000	56800980	2410	2410	2410	2410	0
226	20240423	163900	56800980	2410	2410	2410	2410	0
227	20240423	163800	56800980	2410	2410	2410	2410	0
228	20240423	163700	56800980	2410	2410	2410	2410	0
229	20240423	163600	56800980	2410	2410	2410	2410	0
230	20240423	163500	56800980	2410	2410	2410	2410	0
231	20240423	163400	56800980	2410	2410	2410	2410	0
232	20240423	163300	56800980	2410	2410	2410	2410	0
233	20240423	163200	56800980	2410	2410	2410	2410	0
234	20240423	163100	56800980	2410	2410	2410	2410	0
235	20240423	163000	56800980	2410	2410	2410	2410	0
236	20240423	162900	56800980	2410	2410	2410	2410	0
237	20240423	162800	56800980	2410	2410	2410	2410	0
238	20240423	162700	56800980	2410	2410	2410	2410	0
239	20240423	162600	56800980	2410	2410	2410	2410	0
240	20240423	162500	56800980	2410	2410	2410	2410	0
241	20240423	162400	56800980	2410	2410	2410	2410	0
242	20240423	162300	56800980	2410	2410	2410	2410	62
243	20240423	162200	56800980	2410	2410	2410	2410	0
244	20240423	162100	56800980	2410	2410	2410	2410	0
245	20240423	162000	56800980	2410	2410	2410	2410	0
246	20240423	161900	56800980	2410	2410	2410	2410	0
247	20240423	161800	56800980	2410	2410	2410	2410	0
248	20240423	161700	56800980	2410	2410	2410	2410	0
249	20240423	161600	56800980	2410	2410	2410	2410	0
250	20240423	161500	56800980	2410	2410	2410	2410	0
251	20240423	161400	56800980	2410	2410	2410	2410	0
252	20240423	161300	56800980	2410	2410	2410	2410	0
253	20240423	161200	56800980	2410	2410	2410	2410	0
254	20240423	161100	56800980	2410	2410	2410	2410	0
255	20240423	161000	56800980	2410	2410	2410	2410	0
256	20240423	160900	56800980	2410	2410	2410	2410	0
257	20240423	160800	56800980	2410	2410	2410	2410	0
258	20240423	160700	56800980	2410	2410	2410	2410	0
259	20240423	160600	56800980	2410	2410	2410	2410	0
260	20240423	160500	56800980	2410	2410	2410	2410	0
261	20240423	160400	56800980	2410	2410	2410	2410	0
262	20240423	160300	56800980	2410	2410	2410	2410	0
263	20240423	160200	56800980	2410	2410	2410	2410	0
264	20240423	160100	56800980	2410	2410	2410	2410	0
265	20240423	160000	56800980	2410	2410	2410	2410	0
266	20240423	155900	56800980	2410	2410	2410	2410	0
267	20240423	155800	56800980	2410	2410	2410	2410	0
268	20240423	155700	56800980	2410	2410	2410	2410	0
269	20240423	155600	56800980	2410	2410	2410	2410	0
270	20240423	155500	56800980	2410	2410	2410	2410	0
271	20240423	155400	56800980	2410	2410	2410	2410	0
272	20240423	155300	56800980	2410	2410	2410	2410	62
273	20240423	155200	56800980	2410	2410	2410	2410	0
274	20240423	155100	56800980	2410	2410	2410	2410	0
275	20240423	155000	56800980	2410	2410	2410	2410	0
276	20240423	154900	56800980	2410	2410	2410	2410	0
277	20240423	154800	56800980	2410	2410	2410	2410	0
278	20240423	154700	56800980	2410	2410	2410	2410	0
279	20240423	154600	56800980	2410	2410	2410	2410	0
280	20240423	154500	56800980	2410	2410	2410	2410	0
281	20240423	154400	56800980	2410	2410	2410	2410	0
282	20240423	154300	56800980	2410	2410	2410	2410	0
283	20240423	154200	56800980	2410	2410	2410	2410	0
284	20240423	154100	56800980	2410	2410	2410	2410	0
285	20240423	154000	56800980	2410	2410	2410	2410	0
286	20240423	153900	56800980	2410	2410	2410	2410	0
287	20240423	153800	56800980	2410	2410	2410	2410	0
288	20240423	153700	56800980	2410	2410	2410	2410	0
289	20240423	153600	56800980	2410	2410	2410	2410	0
290	20240423	153500	56800980	2410	2410	2410	2410	0
291	20240423	153400	56800980	2410	2410	2410	2410	0
292	20240423	153300	56800980	2410	2410	2410	2410	0
293	20240423	153200	56800980	2410	2410	2410	2410	0
294	20240423	153100	56800980	2410	2410	2410	2410	0
295	20240423	153000	56800980	2410	2410	2410	2410	62
296	20240423	152900	56651560	2395	2395	2395	2395	0
297	20240423	152800	56651560	2395	2395	2395	2395	0
298	20240423	152700	56651560	2395	2395	2395	2395	0
299	20240423	152600	56651560	2395	2395	2395	2395	0
300	20240423	152500	56651560	2395	2395	2395	2395	0
301	20240423	152400	56651560	2395	2395	2395	2395	0
302	20240423	152300	56651560	2395	2395	2395	2395	0
303	20240423	152200	56651560	2395	2395	2395	2395	0
304	20240423	152100	56651560	2395	2395	2395	2395	0
305	20240423	152000	56651560	2395	2395	2395	2395	0
306	20240423	151900	56651560	2395	2395	2395	2395	2
307	20240423	151800	56646770	2395	2395	2395	2395	6
308	20240423	151700	56632400	2395	2395	2395	2395	25
309	20240423	151600	56572525	2395	2390	2395	2390	69
310	20240423	151500	56407540	2395	2395	2395	2395	0
311	20240423	151400	56407540	2395	2395	2395	2395	12
312	20240423	151300	56378800	2395	2395	2395	2395	0
313	20240423	151200	56378800	2395	2395	2395	2395	1
314	20240423	151100	56376405	2395	2395	2395	2395	36
315	20240423	151000	56290185	2400	2400	2400	2400	0
316	20240423	150900	56290185	2400	2400	2400	2400	0
317	20240423	150800	56290185	2400	2400	2400	2400	0
318	20240423	150700	56290185	2400	2400	2400	2400	0
319	20240423	150600	56290185	2400	2390	2400	2390	3
320	20240423	150500	56282995	2390	2390	2390	2390	22
321	20240423	150400	56230415	2410	2410	2410	2410	0
322	20240423	150300	56230415	2410	2410	2410	2410	0
323	20240423	150200	56230415	2410	2410	2410	2410	1
324	20240423	150100	56228005	2390	2390	2390	2390	100
325	20240423	150000	55989005	2380	2405	2405	2380	5004
326	20240423	145900	44031990	2405	2405	2405	2405	0
327	20240423	145800	44031990	2405	2405	2405	2405	0
328	20240423	145700	44031990	2405	2405	2405	2405	0
329	20240423	145600	44031990	2405	2405	2405	2405	0
330	20240423	145500	44031990	2405	2405	2405	2405	0
331	20240423	145400	44031990	2405	2405	2405	2405	0
332	20240423	145300	44031990	2405	2405	2405	2405	1318
333	20240423	145200	40862200	2405	2405	2405	2405	0
334	20240423	145100	40862200	2405	2405	2405	2405	90
335	20240423	145000	40645750	2410	2410	2410	2410	0
336	20240423	144900	40645750	2410	2410	2410	2410	0
337	20240423	144800	40645750	2410	2410	2410	2410	0
338	20240423	144700	40645750	2410	2410	2410	2410	0
339	20240423	144600	40645750	2410	2410	2410	2410	0
340	20240423	144500	40645750	2410	2410	2410	2410	0
341	20240423	144400	40645750	2410	2410	2410	2410	0
342	20240423	144300	40645750	2410	2410	2410	2410	0
343	20240423	144200	40645750	2410	2410	2410	2410	0
344	20240423	144100	40645750	2410	2410	2410	2410	0
345	20240423	144000	40645750	2410	2410	2410	2410	0
346	20240423	143900	40645750	2410	2410	2410	2410	0
347	20240423	143800	40645750	2410	2410	2410	2410	0
348	20240423	143700	40645750	2410	2410	2410	2410	0
349	20240423	143600	40645750	2410	2410	2410	2410	0
350	20240423	143500	40645750	2410	2410	2410	2410	0
351	20240423	143400	40645750	2410	2410	2410	2410	0
352	20240423	143300	40645750	2410	2410	2410	2410	0
353	20240423	143200	40645750	2410	2410	2410	2410	0
354	20240423	143100	40645750	2410	2410	2410	2410	0
355	20240423	143000	40645750	2410	2410	2410	2410	418
356	20240423	142900	39638370	2420	2420	2420	2420	0
357	20240423	142800	39638370	2420	2420	2420	2420	0
358	20240423	142700	39638370	2420	2420	2420	2420	0
359	20240423	142600	39638370	2420	2420	2420	2420	1
360	20240423	142500	39635950	2420	2420	2420	2420	0
361	20240423	142400	39635950	2420	2420	2420	2420	0
362	20240423	142300	39635950	2420	2420	2420	2420	0
363	20240423	142200	39635950	2420	2420	2420	2420	0
364	20240423	142100	39635950	2420	2420	2420	2420	0
365	20240423	142000	39635950	2420	2420	2420	2420	0
366	20240423	141900	39635950	2420	2420	2420	2420	0
367	20240423	141800	39635950	2420	2420	2420	2420	0
368	20240423	141700	39635950	2420	2420	2420	2420	0
369	20240423	141600	39635950	2420	2420	2420	2420	0
370	20240423	141500	39635950	2420	2420	2420	2420	0
371	20240423	141400	39635950	2420	2420	2420	2420	0
372	20240423	141300	39635950	2420	2420	2420	2420	0
373	20240423	141200	39635950	2420	2420	2420	2420	0
374	20240423	141100	39635950	2420	2420	2420	2420	0
375	20240423	141000	39635950	2420	2420	2420	2420	0
376	20240423	140900	39635950	2420	2420	2420	2420	1
377	20240423	140800	39633530	2410	2410	2410	2410	0
378	20240423	140700	39633530	2410	2410	2410	2410	0
379	20240423	140600	39633530	2410	2410	2410	2410	0
380	20240423	140500	39633530	2410	2410	2410	2410	483
381	20240423	140400	38469500	2410	2410	2410	2410	0
382	20240423	140300	38469500	2410	2410	2410	2410	0
383	20240423	140200	38469500	2410	2410	2410	2410	0
384	20240423	140100	38469500	2410	2410	2410	2410	0
385	20240423	140000	38469500	2410	2410	2410	2410	0
386	20240423	135900	38469500	2410	2410	2410	2410	0
387	20240423	135800	38469500	2410	2410	2410	2410	0
388	20240423	135700	38469500	2410	2410	2410	2410	0
389	20240423	135600	38469500	2410	2410	2410	2410	0
390	20240423	135500	38469500	2410	2410	2410	2410	0
391	20240423	135400	38469500	2410	2410	2410	2410	0
392	20240423	135300	38469500	2410	2410	2410	2410	0
393	20240423	135200	38469500	2410	2410	2410	2410	0
394	20240423	135100	38469500	2410	2410	2410	2410	320
395	20240423	135000	37698300	2410	2410	2410	2410	0
396	20240423	134900	37698300	2410	2410	2410	2410	0
397	20240423	134800	37698300	2410	2410	2410	2410	0
398	20240423	134700	37698300	2410	2410	2410	2410	0
399	20240423	134600	37698300	2410	2410	2410	2410	0
400	20240423	134500	37698300	2410	2410	2410	2410	0
401	20240423	134400	37698300	2410	2410	2410	2410	0
402	20240423	134300	37698300	2410	2410	2410	2410	900
403	20240423	134200	35529300	2420	2420	2420	2420	0
404	20240423	134100	35529300	2420	2420	2420	2420	0
405	20240423	134000	35529300	2420	2420	2420	2420	0
406	20240423	133900	35529300	2420	2420	2420	2420	0
407	20240423	133800	35529300	2420	2420	2420	2420	0
408	20240423	133700	35529300	2420	2420	2420	2420	0
409	20240423	133600	35529300	2420	2405	2420	2405	2826
410	20240423	133500	28696900	2405	2405	2405	2405	0
411	20240423	133400	28696900	2405	2405	2405	2405	2
412	20240423	133300	28692090	2405	2405	2405	2405	0
413	20240423	133200	28692090	2405	2405	2405	2405	0
414	20240423	133100	28692090	2405	2405	2405	2405	0
415	20240423	133000	28692090	2405	2405	2405	2405	0
416	20240423	132900	28692090	2405	2405	2405	2405	0
417	20240423	132800	28692090	2405	2405	2405	2405	0
418	20240423	132700	28692090	2405	2405	2405	2405	0
419	20240423	132600	28692090	2405	2405	2405	2405	0
420	20240423	132500	28692090	2405	2405	2405	2405	0
421	20240423	132400	28692090	2405	2400	2405	2400	2
422	20240423	132300	28687285	2405	2405	2405	2405	0
423	20240423	132200	28687285	2405	2405	2405	2405	0
424	20240423	132100	28687285	2405	2405	2405	2405	10
425	20240423	132000	28663235	2405	2405	2405	2405	0
426	20240423	131900	28663235	2405	2405	2405	2405	589
427	20240423	131800	27246690	2405	2405	2405	2405	0
428	20240423	131700	27246690	2405	2405	2405	2405	0
429	20240423	131600	27246690	2405	2405	2405	2405	0
430	20240423	131500	27246690	2405	2405	2405	2405	0
431	20240423	131400	27246690	2405	2405	2405	2405	0
432	20240423	131300	27246690	2405	2410	2410	2405	26
433	20240423	131200	27184145	2415	2415	2415	2415	0
434	20240423	131100	27184145	2415	2415	2415	2415	0
435	20240423	131000	27184145	2415	2415	2415	2415	0
436	20240423	130900	27184145	2415	2415	2415	2415	0
437	20240423	130800	27184145	2415	2415	2415	2415	0
438	20240423	130700	27184145	2415	2415	2415	2415	0
439	20240423	130600	27184145	2415	2415	2415	2415	0
440	20240423	130500	27184145	2415	2415	2415	2415	0
441	20240423	130400	27184145	2415	2415	2415	2415	0
442	20240423	130300	27184145	2415	2415	2415	2415	1
443	20240423	130200	27181730	2415	2410	2415	2410	2
444	20240423	130100	27176905	2415	2415	2415	2415	0
445	20240423	130000	27176905	2415	2415	2415	2415	0
446	20240423	125900	27176905	2415	2415	2415	2415	0
447	20240423	125800	27176905	2415	2415	2415	2415	0
448	20240423	125700	27176905	2415	2415	2415	2415	0
449	20240423	125600	27176905	2415	2415	2415	2415	0
450	20240423	125500	27176905	2415	2415	2415	2415	5
451	20240423	125400	27164830	2415	2415	2415	2415	0
452	20240423	125300	27164830	2415	2415	2415	2415	0
453	20240423	125200	27164830	2415	2415	2415	2415	0
454	20240423	125100	27164830	2415	2415	2415	2415	0
455	20240423	125000	27164830	2415	2415	2415	2415	0
456	20240423	124900	27164830	2415	2415	2415	2415	0
457	20240423	124800	27164830	2415	2415	2415	2415	0
458	20240423	124700	27164830	2415	2415	2415	2415	0
459	20240423	124600	27164830	2415	2415	2415	2415	0
460	20240423	124500	27164830	2415	2415	2415	2415	0
461	20240423	124400	27164830	2415	2415	2415	2415	0
462	20240423	124300	27164830	2415	2415	2415	2415	2
463	20240423	124200	27160000	2415	2415	2415	2415	0
464	20240423	124100	27160000	2415	2415	2415	2415	0
465	20240423	124000	27160000	2415	2415	2415	2415	1
466	20240423	123900	27157585	2415	2415	2415	2415	0
467	20240423	123800	27157585	2415	2415	2415	2415	0
468	20240423	123700	27157585	2415	2415	2415	2415	0
469	20240423	123600	27157585	2415	2415	2415	2415	0
470	20240423	123500	27157585	2415	2415	2415	2415	0
471	20240423	123400	27157585	2415	2415	2415	2415	0
472	20240423	123300	27157585	2415	2415	2415	2415	0
473	20240423	123200	27157585	2415	2415	2415	2415	0
474	20240423	123100	27157585	2415	2415	2415	2415	0
475	20240423	123000	27157585	2415	2415	2415	2415	0
476	20240423	122900	27157585	2415	2415	2415	2415	0
477	20240423	122800	27157585	2415	2415	2415	2415	0
478	20240423	122700	27157585	2415	2415	2415	2415	0
479	20240423	122600	27157585	2415	2415	2415	2415	0
480	20240423	122500	27157585	2415	2415	2415	2415	0
481	20240423	122400	27157585	2415	2415	2415	2415	0
482	20240423	122300	27157585	2415	2415	2415	2415	0
483	20240423	122200	27157585	2415	2415	2415	2415	0
484	20240423	122100	27157585	2415	2415	2415	2415	0
485	20240423	122000	27157585	2415	2415	2415	2415	1
486	20240423	121900	27155170	2415	2415	2415	2415	0
487	20240423	121800	27155170	2415	2415	2415	2415	0
488	20240423	121700	27155170	2415	2415	2415	2415	0
489	20240423	121600	27155170	2415	2415	2415	2415	0
490	20240423	121500	27155170	2415	2415	2415	2415	0
491	20240423	121400	27155170	2415	2415	2415	2415	30
492	20240423	121300	27082720	2415	2415	2415	2415	0
493	20240423	121200	27082720	2415	2415	2415	2415	0
494	20240423	121100	27082720	2415	2415	2415	2415	1
495	20240423	121000	27080305	2415	2415	2415	2415	0
496	20240423	120900	27080305	2415	2415	2415	2415	0
497	20240423	120800	27080305	2415	2415	2415	2415	10
498	20240423	120700	27056155	2415	2415	2415	2415	4
499	20240423	120600	27046495	2415	2415	2415	2415	0
500	20240423	120500	27046495	2415	2415	2415	2415	0
501	20240423	120400	27046495	2415	2415	2415	2415	0
502	20240423	120300	27046495	2415	2415	2415	2415	0
503	20240423	120200	27046495	2415	2415	2415	2415	0
504	20240423	120100	27046495	2415	2415	2415	2415	0
505	20240423	120000	27046495	2415	2415	2415	2415	0
506	20240423	115900	27046495	2415	2415	2415	2415	0
507	20240423	115800	27046495	2415	2415	2415	2415	0
508	20240423	115700	27046495	2415	2415	2415	2415	1
509	20240423	115600	27044080	2420	2420	2420	2420	0
510	20240423	115500	27044080	2420	2420	2420	2420	0
511	20240423	115400	27044080	2420	2420	2420	2420	0
512	20240423	115300	27044080	2420	2420	2420	2420	0
513	20240423	115200	27044080	2420	2420	2420	2420	0
514	20240423	115100	27044080	2420	2420	2420	2420	0
515	20240423	115000	27044080	2420	2420	2420	2420	0
516	20240423	114900	27044080	2420	2420	2420	2420	0
517	20240423	114800	27044080	2420	2420	2420	2420	0
518	20240423	114700	27044080	2420	2420	2420	2420	0
519	20240423	114600	27044080	2420	2420	2420	2420	0
520	20240423	114500	27044080	2420	2420	2420	2420	0
521	20240423	114400	27044080	2420	2420	2420	2420	0
522	20240423	114300	27044080	2420	2420	2420	2420	0
523	20240423	114200	27044080	2420	2420	2420	2420	0
524	20240423	114100	27044080	2420	2420	2420	2420	0
525	20240423	114000	27044080	2420	2420	2420	2420	0
526	20240423	113900	27044080	2420	2420	2420	2420	0
527	20240423	113800	27044080	2420	2420	2420	2420	0
528	20240423	113700	27044080	2420	2420	2420	2420	0
529	20240423	113600	27044080	2420	2420	2420	2420	0
530	20240423	113500	27044080	2420	2420	2420	2420	0
531	20240423	113400	27044080	2420	2420	2420	2420	0
532	20240423	113300	27044080	2420	2420	2420	2420	0
533	20240423	113200	27044080	2420	2420	2420	2420	0
534	20240423	113100	27044080	2420	2420	2420	2420	0
535	20240423	113000	27044080	2420	2420	2420	2420	0
536	20240423	112900	27044080	2420	2420	2420	2420	0
537	20240423	112800	27044080	2420	2420	2420	2420	0
538	20240423	112700	27044080	2420	2420	2420	2420	0
539	20240423	112600	27044080	2420	2420	2420	2420	0
540	20240423	112500	27044080	2420	2420	2420	2420	0
541	20240423	112400	27044080	2420	2420	2420	2420	0
542	20240423	112300	27044080	2420	2420	2420	2420	0
543	20240423	112200	27044080	2420	2420	2420	2420	0
544	20240423	112100	27044080	2420	2420	2420	2420	0
545	20240423	112000	27044080	2420	2420	2420	2420	0
546	20240423	111900	27044080	2420	2420	2420	2420	0
547	20240423	111800	27044080	2420	2420	2420	2420	0
548	20240423	111700	27044080	2420	2420	2420	2420	0
549	20240423	111600	27044080	2420	2420	2420	2420	0
550	20240423	111500	27044080	2420	2420	2420	2420	0
551	20240423	111400	27044080	2420	2420	2420	2420	0
552	20240423	111300	27044080	2420	2420	2420	2420	0
553	20240423	111200	27044080	2420	2420	2420	2420	0
554	20240423	111100	27044080	2420	2420	2420	2420	0
555	20240423	111000	27044080	2420	2420	2420	2420	0
556	20240423	110900	27044080	2420	2420	2420	2420	0
557	20240423	110800	27044080	2420	2420	2420	2420	0
558	20240423	110700	27044080	2420	2420	2420	2420	0
559	20240423	110600	27044080	2420	2420	2420	2420	2
560	20240423	110500	27039240	2420	2420	2420	2420	0
561	20240423	110400	27039240	2420	2420	2420	2420	0
562	20240423	110300	27039240	2420	2420	2420	2420	0
563	20240423	110200	27039240	2420	2420	2420	2420	0
564	20240423	110100	27039240	2420	2420	2420	2420	0
565	20240423	110000	27039240	2420	2420	2420	2420	5
566	20240423	105900	27027140	2420	2420	2420	2420	2
567	20240423	105800	27022300	2420	2420	2420	2420	0
568	20240423	105700	27022300	2420	2420	2420	2420	1
569	20240423	105600	27019880	2395	2395	2395	2395	0
570	20240423	105500	27019880	2395	2395	2395	2395	0
571	20240423	105400	27019880	2395	2405	2405	2395	50
572	20240423	105300	26899915	2425	2425	2425	2425	0
573	20240423	105200	26899915	2425	2425	2425	2425	0
574	20240423	105100	26899915	2425	2425	2425	2425	1
575	20240423	105000	26897490	2425	2425	2425	2425	0
576	20240423	104900	26897490	2425	2425	2425	2425	0
577	20240423	104800	26897490	2425	2425	2425	2425	0
578	20240423	104700	26897490	2425	2425	2425	2425	0
579	20240423	104600	26897490	2425	2425	2425	2425	0
580	20240423	104500	26897490	2425	2425	2425	2425	0
581	20240423	104400	26897490	2425	2425	2425	2425	0
582	20240423	104300	26897490	2425	2425	2425	2425	0
583	20240423	104200	26897490	2425	2425	2425	2425	0
584	20240423	104100	26897490	2425	2425	2425	2425	0
585	20240423	104000	26897490	2425	2425	2425	2425	0
586	20240423	103900	26897490	2425	2425	2425	2425	0
587	20240423	103800	26897490	2425	2425	2425	2425	0
588	20240423	103700	26897490	2425	2425	2425	2425	0
589	20240423	103600	26897490	2425	2425	2425	2425	0
590	20240423	103500	26897490	2425	2425	2425	2425	0
591	20240423	103400	26897490	2425	2425	2425	2425	3
592	20240423	103300	26890215	2425	2420	2425	2420	200
593	20240423	103200	26405290	2420	2410	2420	2410	500
594	20240423	103100	25196155	2415	2415	2415	2415	60
595	20240423	103000	25051255	2415	2410	2415	2410	290
596	20240423	102900	24352310	2410	2410	2410	2410	210
597	20240423	102800	23846210	2410	2410	2410	2410	500
598	20240423	102700	22641210	2410	2410	2410	2410	200
599	20240423	102600	22159210	2405	2405	2405	2405	200
600	20240423	102500	21678210	2410	2405	2410	2405	500
601	20240423	102400	20474150	2405	2405	2405	2405	600
602	20240423	102300	19031150	2400	2400	2400	2400	100
603	20240423	102200	18791150	2405	2405	2405	2405	500
604	20240423	102100	17588650	2405	2405	2405	2405	0
605	20240423	102000	17588650	2405	2405	2405	2405	0
606	20240423	101900	17588650	2405	2405	2405	2405	0
607	20240423	101800	17588650	2405	2405	2405	2405	0
608	20240423	101700	17588650	2405	2405	2405	2405	2000
609	20240423	101600	12778650	2405	2405	2405	2405	0
610	20240423	101500	12778650	2405	2405	2405	2405	0
611	20240423	101400	12778650	2405	2405	2405	2405	1
612	20240423	101300	12776245	2405	2405	2405	2405	0
613	20240423	101200	12776245	2405	2405	2405	2405	0
614	20240423	101100	12776245	2405	2405	2405	2405	0
615	20240423	101000	12776245	2405	2405	2405	2405	0
616	20240423	100900	12776245	2405	2405	2405	2405	0
617	20240423	100800	12776245	2405	2405	2405	2405	0
618	20240423	100700	12776245	2405	2405	2405	2405	1
619	20240423	100600	12773840	2405	2405	2405	2405	0
620	20240423	100500	12773840	2405	2405	2405	2405	0
621	20240423	100400	12773840	2405	2405	2405	2405	0
622	20240423	100300	12773840	2405	2405	2405	2405	0
623	20240423	100200	12773840	2405	2405	2405	2405	0
624	20240423	100100	12773840	2405	2405	2405	2405	0
625	20240423	100000	12773840	2405	2385	2405	2375	2565
626	20240423	095900	6668215	2385	2390	2390	2385	353
627	20240423	095800	5825060	2390	2390	2390	2390	131
628	20240423	095700	5511970	2390	2390	2390	2390	0
629	20240423	095600	5511970	2390	2390	2390	2390	1
630	20240423	095500	5509580	2390	2390	2390	2390	113
631	20240423	095400	5239510	2390	2390	2390	2390	0
632	20240423	095300	5239510	2390	2390	2390	2390	101
633	20240423	095200	4998120	2390	2390	2390	2390	321
634	20240423	095100	4230930	2390	2395	2395	2390	210
635	20240423	095000	3728995	2400	2400	2400	2400	0
636	20240423	094900	3728995	2400	2400	2400	2400	0
637	20240423	094800	3728995	2400	2400	2400	2400	0
638	20240423	094700	3728995	2400	2400	2400	2400	0
639	20240423	094600	3728995	2400	2400	2400	2400	0
640	20240423	094500	3728995	2400	2400	2400	2400	0
641	20240423	094400	3728995	2400	2400	2400	2400	0
642	20240423	094300	3728995	2400	2400	2400	2400	0
643	20240423	094200	3728995	2400	2400	2400	2400	0
644	20240423	094100	3728995	2400	2400	2400	2400	0
645	20240423	094000	3728995	2400	2400	2400	2400	0
646	20240423	093900	3728995	2400	2390	2400	2390	80
647	20240423	093800	3537695	2390	2390	2390	2390	180
648	20240423	093700	3107495	2390	2400	2400	2390	1049
649	20240423	093600	598840	2400	2400	2400	2400	0
650	20240423	093500	598840	2400	2400	2400	2400	1
651	20240423	093400	596440	2405	2405	2405	2405	0
652	20240423	093300	596440	2405	2405	2405	2405	0
653	20240423	093200	596440	2405	2405	2405	2405	0
654	20240423	093100	596440	2405	2405	2405	2405	0
655	20240423	093000	596440	2405	2405	2405	2405	0
656	20240423	092900	596440	2405	2405	2405	2405	0
657	20240423	092800	596440	2405	2405	2405	2405	0
658	20240423	092700	596440	2405	2405	2405	2405	0
659	20240423	092600	596440	2405	2405	2405	2405	0
660	20240423	092500	596440	2405	2405	2405	2405	0
661	20240423	092400	596440	2405	2405	2405	2405	4
662	20240423	092300	586820	2405	2405	2405	2405	10
663	20240423	092200	562770	2405	2405	2405	2405	0
664	20240423	092100	562770	2405	2405	2405	2405	1
665	20240423	092000	560365	2405	2405	2405	2405	0
666	20240423	091900	560365	2405	2405	2405	2405	0
667	20240423	091800	560365	2405	2405	2405	2405	0
668	20240423	091700	560365	2405	2405	2405	2405	10
669	20240423	091600	536315	2405	2405	2405	2405	0
670	20240423	091500	536315	2405	2405	2405	2405	11
671	20240423	091400	509860	2405	2405	2405	2405	0
672	20240423	091300	509860	2405	2405	2405	2405	0
673	20240423	091200	509860	2405	2405	2405	2405	60
674	20240423	091100	365560	2405	2405	2405	2405	10
675	20240423	091000	341510	2405	2405	2405	2405	0
676	20240423	090900	341510	2405	2405	2405	2405	0
677	20240423	090800	341510	2405	2405	2405	2405	0
678	20240423	090700	341510	2405	2405	2405	2405	0
679	20240423	090600	341510	2405	2405	2405	2405	0
680	20240423	090500	341510	2405	2405	2405	2405	0
681	20240423	090400	341510	2405	2405	2405	2405	5
682	20240423	090300	329485	2405	2405	2405	2405	10
683	20240423	090200	305435	2405	2405	2405	2405	0
684	20240423	090100	305435	2405	2405	2405	2405	10
685	20240423	090000	281385	2405	2405	2405	2405	117