KissMeData/039740/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	192400	512853740	2945	2945	2945	2945	1571
3	20240423	192300	512853740	2945	2945	2945	2945	0
4	20240423	192200	512853740	2945	2945	2945	2945	0
5	20240423	192100	512853740	2945	2945	2945	2945	0
6	20240423	192000	512853740	2945	2945	2945	2945	0
7	20240423	191900	512853740	2945	2945	2945	2945	0
8	20240423	191800	512853740	2945	2945	2945	2945	0
9	20240423	191700	512853740	2945	2945	2945	2945	0
10	20240423	191600	512853740	2945	2945	2945	2945	0
11	20240423	191500	512853740	2945	2945	2945	2945	0
12	20240423	191400	512853740	2945	2945	2945	2945	0
13	20240423	191300	512853740	2945	2945	2945	2945	0
14	20240423	191200	512853740	2945	2945	2945	2945	0
15	20240423	191100	512853740	2945	2945	2945	2945	0
16	20240423	191000	512853740	2945	2945	2945	2945	0
17	20240423	190900	512853740	2945	2945	2945	2945	0
18	20240423	190800	512853740	2945	2945	2945	2945	0
19	20240423	190700	512853740	2945	2945	2945	2945	0
20	20240423	190600	512853740	2945	2945	2945	2945	0
21	20240423	190500	512853740	2945	2945	2945	2945	0
22	20240423	190400	512853740	2945	2945	2945	2945	0
23	20240423	190300	512853740	2945	2945	2945	2945	0
24	20240423	190200	512853740	2945	2945	2945	2945	0
25	20240423	190100	512853740	2945	2945	2945	2945	0
26	20240423	190000	512853740	2945	2945	2945	2945	0
27	20240423	185900	512853740	2945	2945	2945	2945	0
28	20240423	185800	512853740	2945	2945	2945	2945	0
29	20240423	185700	512853740	2945	2945	2945	2945	0
30	20240423	185600	512853740	2945	2945	2945	2945	0
31	20240423	185500	512853740	2945	2945	2945	2945	0
32	20240423	185400	512853740	2945	2945	2945	2945	1571
33	20240423	185300	512853740	2945	2945	2945	2945	0
34	20240423	185200	512853740	2945	2945	2945	2945	0
35	20240423	185100	512853740	2945	2945	2945	2945	0
36	20240423	185000	512853740	2945	2945	2945	2945	0
37	20240423	184900	512853740	2945	2945	2945	2945	0
38	20240423	184800	512853740	2945	2945	2945	2945	0
39	20240423	184700	512853740	2945	2945	2945	2945	0
40	20240423	184600	512853740	2945	2945	2945	2945	0
41	20240423	184500	512853740	2945	2945	2945	2945	0
42	20240423	184400	512853740	2945	2945	2945	2945	0
43	20240423	184300	512853740	2945	2945	2945	2945	0
44	20240423	184200	512853740	2945	2945	2945	2945	0
45	20240423	184100	512853740	2945	2945	2945	2945	0
46	20240423	184000	512853740	2945	2945	2945	2945	0
47	20240423	183900	512853740	2945	2945	2945	2945	0
48	20240423	183800	512853740	2945	2945	2945	2945	0
49	20240423	183700	512853740	2945	2945	2945	2945	0
50	20240423	183600	512853740	2945	2945	2945	2945	0
51	20240423	183500	512853740	2945	2945	2945	2945	0
52	20240423	183400	512853740	2945	2945	2945	2945	0
53	20240423	183300	512853740	2945	2945	2945	2945	0
54	20240423	183200	512853740	2945	2945	2945	2945	0
55	20240423	183100	512853740	2945	2945	2945	2945	0
56	20240423	183000	512853740	2945	2945	2945	2945	0
57	20240423	182900	512853740	2945	2945	2945	2945	0
58	20240423	182800	512853740	2945	2945	2945	2945	0
59	20240423	182700	512853740	2945	2945	2945	2945	0
60	20240423	182600	512853740	2945	2945	2945	2945	0
61	20240423	182500	512853740	2945	2945	2945	2945	0
62	20240423	182400	512853740	2945	2945	2945	2945	1571
63	20240423	182300	512853740	2945	2945	2945	2945	0
64	20240423	182200	512853740	2945	2945	2945	2945	0
65	20240423	182100	512853740	2945	2945	2945	2945	0
66	20240423	182000	512853740	2945	2945	2945	2945	0
67	20240423	181900	512853740	2945	2945	2945	2945	0
68	20240423	181800	512853740	2945	2945	2945	2945	0
69	20240423	181700	512853740	2945	2945	2945	2945	0
70	20240423	181600	512853740	2945	2945	2945	2945	0
71	20240423	181500	512853740	2945	2945	2945	2945	0
72	20240423	181400	512853740	2945	2945	2945	2945	0
73	20240423	181300	512853740	2945	2945	2945	2945	0
74	20240423	181200	512853740	2945	2945	2945	2945	0
75	20240423	181100	512853740	2945	2945	2945	2945	0
76	20240423	181000	512853740	2945	2945	2945	2945	0
77	20240423	180900	512853740	2945	2945	2945	2945	0
78	20240423	180800	512853740	2945	2945	2945	2945	0
79	20240423	180700	512853740	2945	2945	2945	2945	0
80	20240423	180600	512853740	2945	2945	2945	2945	0
81	20240423	180500	512853740	2945	2945	2945	2945	0
82	20240423	180400	512853740	2945	2945	2945	2945	0
83	20240423	180300	512853740	2945	2945	2945	2945	0
84	20240423	180200	512853740	2945	2945	2945	2945	0
85	20240423	180100	512853740	2945	2945	2945	2945	0
86	20240423	180000	512853740	2945	2945	2945	2945	0
87	20240423	175900	512853740	2945	2945	2945	2945	0
88	20240423	175800	512853740	2945	2945	2945	2945	0
89	20240423	175700	512853740	2945	2945	2945	2945	0
90	20240423	175600	512853740	2945	2945	2945	2945	0
91	20240423	175500	512853740	2945	2945	2945	2945	0
92	20240423	175400	512853740	2945	2945	2945	2945	1571
93	20240423	175300	512853740	2945	2945	2945	2945	0
94	20240423	175200	512853740	2945	2945	2945	2945	0
95	20240423	175100	512853740	2945	2945	2945	2945	0
96	20240423	175000	512853740	2945	2945	2945	2945	0
97	20240423	174900	512853740	2945	2945	2945	2945	0
98	20240423	174800	512853740	2945	2945	2945	2945	0
99	20240423	174700	512853740	2945	2945	2945	2945	0
100	20240423	174600	512853740	2945	2945	2945	2945	0
101	20240423	174500	512853740	2945	2945	2945	2945	0
102	20240423	174400	512853740	2945	2945	2945	2945	0
103	20240423	174300	512853740	2945	2945	2945	2945	0
104	20240423	174200	512853740	2945	2945	2945	2945	0
105	20240423	174100	512853740	2945	2945	2945	2945	0
106	20240423	174000	512853740	2945	2945	2945	2945	0
107	20240423	173900	512853740	2945	2945	2945	2945	0
108	20240423	173800	512853740	2945	2945	2945	2945	0
109	20240423	173700	512853740	2945	2945	2945	2945	0
110	20240423	173600	512853740	2945	2945	2945	2945	0
111	20240423	173500	512853740	2945	2945	2945	2945	0
112	20240423	173400	512853740	2945	2945	2945	2945	0
113	20240423	173300	512853740	2945	2945	2945	2945	0
114	20240423	173200	512853740	2945	2945	2945	2945	0
115	20240423	173100	512853740	2945	2945	2945	2945	0
116	20240423	173000	512853740	2945	2945	2945	2945	0
117	20240423	172900	512853740	2945	2945	2945	2945	0
118	20240423	172800	512853740	2945	2945	2945	2945	0
119	20240423	172700	512853740	2945	2945	2945	2945	0
120	20240423	172600	512853740	2945	2945	2945	2945	0
121	20240423	172500	512853740	2945	2945	2945	2945	0
122	20240423	172400	512853740	2945	2945	2945	2945	1571
123	20240423	172300	512853740	2945	2945	2945	2945	0
124	20240423	172200	512853740	2945	2945	2945	2945	0
125	20240423	172100	512853740	2945	2945	2945	2945	0
126	20240423	172000	512853740	2945	2945	2945	2945	0
127	20240423	171900	512853740	2945	2945	2945	2945	0
128	20240423	171800	512853740	2945	2945	2945	2945	0
129	20240423	171700	512853740	2945	2945	2945	2945	0
130	20240423	171600	512853740	2945	2945	2945	2945	0
131	20240423	171500	512853740	2945	2945	2945	2945	0
132	20240423	171400	512853740	2945	2945	2945	2945	0
133	20240423	171300	512853740	2945	2945	2945	2945	0
134	20240423	171200	512853740	2945	2945	2945	2945	0
135	20240423	171100	512853740	2945	2945	2945	2945	0
136	20240423	171000	512853740	2945	2945	2945	2945	0
137	20240423	170900	512853740	2945	2945	2945	2945	0
138	20240423	170800	512853740	2945	2945	2945	2945	0
139	20240423	170700	512853740	2945	2945	2945	2945	0
140	20240423	170600	512853740	2945	2945	2945	2945	0
141	20240423	170500	512853740	2945	2945	2945	2945	0
142	20240423	170400	512853740	2945	2945	2945	2945	0
143	20240423	170300	512853740	2945	2945	2945	2945	0
144	20240423	170200	512853740	2945	2945	2945	2945	0
145	20240423	170100	512853740	2945	2945	2945	2945	0
146	20240423	170000	512853740	2945	2945	2945	2945	0
147	20240423	165900	512853740	2945	2945	2945	2945	0
148	20240423	165800	512853740	2945	2945	2945	2945	0
149	20240423	165700	512853740	2945	2945	2945	2945	0
150	20240423	165600	512853740	2945	2945	2945	2945	0
151	20240423	165500	512853740	2945	2945	2945	2945	0
152	20240423	165400	512853740	2945	2945	2945	2945	1571
153	20240423	165300	512853740	2945	2945	2945	2945	0
154	20240423	165200	512853740	2945	2945	2945	2945	0
155	20240423	165100	512853740	2945	2945	2945	2945	0
156	20240423	165000	512853740	2945	2945	2945	2945	0
157	20240423	164900	512853740	2945	2945	2945	2945	0
158	20240423	164800	512853740	2945	2945	2945	2945	0
159	20240423	164700	512853740	2945	2945	2945	2945	0
160	20240423	164600	512853740	2945	2945	2945	2945	0
161	20240423	164500	512853740	2945	2945	2945	2945	0
162	20240423	164400	512853740	2945	2945	2945	2945	0
163	20240423	164300	512853740	2945	2945	2945	2945	0
164	20240423	164200	512853740	2945	2945	2945	2945	0
165	20240423	164100	512853740	2945	2945	2945	2945	0
166	20240423	164000	512853740	2945	2945	2945	2945	0
167	20240423	163900	512853740	2945	2945	2945	2945	0
168	20240423	163800	512853740	2945	2945	2945	2945	0
169	20240423	163700	512853740	2945	2945	2945	2945	0
170	20240423	163600	512853740	2945	2945	2945	2945	0
171	20240423	163500	512853740	2945	2945	2945	2945	0
172	20240423	163400	512853740	2945	2945	2945	2945	0
173	20240423	163300	512853740	2945	2945	2945	2945	0
174	20240423	163200	512853740	2945	2945	2945	2945	0
175	20240423	163100	512853740	2945	2945	2945	2945	0
176	20240423	163000	512853740	2945	2945	2945	2945	0
177	20240423	162900	512853740	2945	2945	2945	2945	0
178	20240423	162800	512853740	2945	2945	2945	2945	0
179	20240423	162700	512853740	2945	2945	2945	2945	0
180	20240423	162600	512853740	2945	2945	2945	2945	0
181	20240423	162500	512853740	2945	2945	2945	2945	0
182	20240423	162400	512853740	2945	2945	2945	2945	1571
183	20240423	162300	512853740	2945	2945	2945	2945	0
184	20240423	162200	512853740	2945	2945	2945	2945	0
185	20240423	162100	512853740	2945	2945	2945	2945	0
186	20240423	162000	512853740	2945	2945	2945	2945	0
187	20240423	161900	512853740	2945	2945	2945	2945	0
188	20240423	161800	512853740	2945	2945	2945	2945	0
189	20240423	161700	512853740	2945	2945	2945	2945	0
190	20240423	161600	512853740	2945	2945	2945	2945	0
191	20240423	161500	512853740	2945	2945	2945	2945	0
192	20240423	161400	512853740	2945	2945	2945	2945	0
193	20240423	161300	512853740	2945	2945	2945	2945	0
194	20240423	161200	512853740	2945	2945	2945	2945	0
195	20240423	161100	512853740	2945	2945	2945	2945	0
196	20240423	161000	512853740	2945	2945	2945	2945	0
197	20240423	160900	512853740	2945	2945	2945	2945	0
198	20240423	160800	512853740	2945	2945	2945	2945	0
199	20240423	160700	512853740	2945	2945	2945	2945	0
200	20240423	160600	512853740	2945	2945	2945	2945	0
201	20240423	160500	512853740	2945	2945	2945	2945	0
202	20240423	160400	512853740	2945	2945	2945	2945	0
203	20240423	160300	512853740	2945	2945	2945	2945	0
204	20240423	160200	512853740	2945	2945	2945	2945	0
205	20240423	160100	512853740	2945	2945	2945	2945	0
206	20240423	160000	512853740	2945	2945	2945	2945	0
207	20240423	155900	512853740	2945	2945	2945	2945	0
208	20240423	155800	512853740	2945	2945	2945	2945	0
209	20240423	155700	512853740	2945	2945	2945	2945	0
210	20240423	155600	512853740	2945	2945	2945	2945	0
211	20240423	155500	512853740	2945	2945	2945	2945	0
212	20240423	155400	512853740	2945	2945	2945	2945	1571
213	20240423	155300	512853740	2945	2945	2945	2945	0
214	20240423	155200	512853740	2945	2945	2945	2945	0
215	20240423	155100	512853740	2945	2945	2945	2945	0
216	20240423	155000	512853740	2945	2945	2945	2945	0
217	20240423	154900	512853740	2945	2945	2945	2945	0
218	20240423	154800	512853740	2945	2945	2945	2945	0
219	20240423	154700	512853740	2945	2945	2945	2945	0
220	20240423	154600	512853740	2945	2945	2945	2945	0
221	20240423	154500	512853740	2945	2945	2945	2945	0
222	20240423	154400	512853740	2945	2945	2945	2945	0
223	20240423	154300	512853740	2945	2945	2945	2945	0
224	20240423	154200	512853740	2945	2945	2945	2945	0
225	20240423	154100	512853740	2945	2945	2945	2945	0
226	20240423	154000	512853740	2945	2945	2945	2945	0
227	20240423	153900	512853740	2945	2945	2945	2945	0
228	20240423	153800	512853740	2945	2945	2945	2945	0
229	20240423	153700	512853740	2945	2945	2945	2945	0
230	20240423	153600	512853740	2945	2945	2945	2945	0
231	20240423	153500	512853740	2945	2945	2945	2945	0
232	20240423	153400	512853740	2945	2945	2945	2945	0
233	20240423	153300	512853740	2945	2945	2945	2945	0
234	20240423	153200	512853740	2945	2945	2945	2945	0
235	20240423	153100	512853740	2945	2945	2945	2945	0
236	20240423	153000	512853740	2945	2945	2945	2945	1571
237	20240423	152900	508227145	2955	2955	2955	2955	0
238	20240423	152800	508227145	2955	2955	2955	2955	0
239	20240423	152700	508227145	2955	2955	2955	2955	0
240	20240423	152600	508227145	2955	2955	2955	2955	0
241	20240423	152500	508227145	2955	2955	2955	2955	0
242	20240423	152400	508227145	2955	2955	2955	2955	0
243	20240423	152300	508227145	2955	2955	2955	2955	0
244	20240423	152200	508227145	2955	2955	2955	2955	0
245	20240423	152100	508227145	2955	2955	2955	2955	0
246	20240423	152000	508227145	2955	2955	2955	2955	0
247	20240423	151900	508227145	2955	2955	2955	2955	0
248	20240423	151800	508227145	2955	2955	2955	2955	0
249	20240423	151700	508227145	2955	2940	2955	2940	721
250	20240423	151600	506107135	2955	2955	2955	2955	156
251	20240423	151500	505646155	2955	2955	2955	2955	259
252	20240423	151400	504880810	2955	2955	2955	2955	0
253	20240423	151300	504880810	2955	2955	2955	2955	1
254	20240423	151200	504877855	2955	2955	2955	2955	0
255	20240423	151100	504877855	2955	2955	2955	2955	100
256	20240423	151000	504582355	2955	2950	2955	2950	67
257	20240423	150900	504384680	2950	2950	2950	2950	0
258	20240423	150800	504384680	2950	2940	2950	2940	263
259	20240423	150700	503608990	2940	2940	2940	2940	535
260	20240423	150600	502036090	2950	2950	2950	2950	60
261	20240423	150500	501859090	2950	2935	2950	2935	19
262	20240423	150400	501803280	2935	2935	2935	2935	458
263	20240423	150300	500459050	2930	2950	2950	2930	562
264	20240423	150200	498802390	2950	2950	2950	2950	0
265	20240423	150100	498802390	2950	2950	2950	2950	0
266	20240423	150000	498802390	2950	2950	2950	2950	0
267	20240423	145900	498802390	2950	2930	2950	2930	21
268	20240423	145800	498740760	2930	2940	2940	2930	350
269	20240423	145700	497715160	2950	2950	2950	2950	0
270	20240423	145600	497715160	2950	2950	2950	2950	0
271	20240423	145500	497715160	2950	2950	2950	2950	0
272	20240423	145400	497715160	2950	2950	2950	2950	50
273	20240423	145300	497567660	2950	2950	2950	2950	200
274	20240423	145200	496977660	2950	2950	2950	2950	5
275	20240423	145100	496962910	2930	2930	2930	2930	292
276	20240423	145000	496107350	2930	2925	2930	2925	649
277	20240423	144900	494206020	2930	2930	2930	2930	218
278	20240423	144800	493567280	2920	2920	2920	2920	0
279	20240423	144700	493567280	2920	2920	2925	2920	116
280	20240423	144600	493228510	2910	2915	2915	2910	5000
281	20240423	144500	478657800	2910	2930	2950	2905	11600
282	20240423	144400	444753310	2930	2945	2945	2925	5036
283	20240423	144300	429978445	2945	2945	2945	2945	111
284	20240423	144200	429651550	2945	2945	2945	2945	99
285	20240423	144100	429359995	2945	2940	2945	2940	77
286	20240423	144000	429133465	2945	2955	2955	2945	13
287	20240423	143900	429095140	2950	2955	2955	2950	22
288	20240423	143800	429030150	2950	2960	2960	2950	498
289	20240423	143700	427560870	2960	2955	2960	2955	198
290	20240423	143600	426975690	2960	2960	2960	2960	36
291	20240423	143500	426869130	2955	2955	2955	2955	16
292	20240423	143400	426821850	2955	2955	2955	2955	0
293	20240423	143300	426821850	2955	2955	2955	2955	6
294	20240423	143200	426804120	2955	2960	2960	2945	3721
295	20240423	143100	415832955	2960	2960	2960	2960	557
296	20240423	143000	414184235	2960	2960	2960	2960	2031
297	20240423	142900	408172475	2960	2965	2965	2960	178
298	20240423	142800	407644735	2965	2965	2965	2965	0
299	20240423	142700	407644735	2965	2965	2965	2965	0
300	20240423	142600	407644735	2965	2965	2965	2965	5
301	20240423	142500	407629910	2975	2975	2975	2975	3
302	20240423	142400	407620985	2975	2975	2975	2975	116
303	20240423	142300	407275885	2975	2975	2975	2975	0
304	20240423	142200	407275885	2975	2975	2975	2975	0
305	20240423	142100	407275885	2975	2975	2975	2975	0
306	20240423	142000	407275885	2975	2975	2975	2975	4
307	20240423	141900	407263985	2975	2975	2975	2975	0
308	20240423	141800	407263985	2975	2975	2975	2975	0
309	20240423	141700	407263985	2975	2975	2975	2975	0
310	20240423	141600	407263985	2975	2965	2975	2965	70
311	20240423	141500	407055935	2970	2970	2970	2970	0
312	20240423	141400	407055935	2970	2970	2970	2970	16
313	20240423	141300	407008415	2970	2970	2970	2970	26
314	20240423	141200	406931195	2970	2970	2970	2970	79
315	20240423	141100	406696565	2970	2970	2970	2970	459
316	20240423	141000	405333335	2970	2970	2970	2970	72
317	20240423	140900	405119495	2975	2975	2975	2975	0
318	20240423	140800	405119495	2975	2975	2975	2975	10
319	20240423	140700	405089745	2975	2975	2975	2975	0
320	20240423	140600	405089745	2975	2975	2975	2975	0
321	20240423	140500	405089745	2975	2975	2975	2975	8
322	20240423	140400	405065945	2980	2980	2980	2980	0
323	20240423	140300	405065945	2980	2980	2980	2980	0
324	20240423	140200	405065945	2980	2980	2980	2980	0
325	20240423	140100	405065945	2980	2980	2980	2980	0
326	20240423	140000	405065945	2980	2980	2980	2980	4
327	20240423	135900	405054025	2980	2980	2980	2980	0
328	20240423	135800	405054025	2980	2980	2980	2980	0
329	20240423	135700	405054025	2980	2980	2980	2980	0
330	20240423	135600	405054025	2980	2980	2980	2980	0
331	20240423	135500	405054025	2980	2980	2980	2980	0
332	20240423	135400	405054025	2980	2980	2980	2980	66
333	20240423	135300	404857345	2980	2980	2980	2980	0
334	20240423	135200	404857345	2980	2980	2980	2980	0
335	20240423	135100	404857345	2980	2980	2980	2980	0
336	20240423	135000	404857345	2980	2965	2980	2965	353
337	20240423	134900	403805645	2965	2965	2965	2965	1
338	20240423	134800	403802680	2980	2980	2980	2980	1
339	20240423	134700	403799700	2980	2980	2980	2980	50
340	20240423	134600	403650700	2980	2980	2980	2980	0
341	20240423	134500	403650700	2980	2980	2980	2980	0
342	20240423	134400	403650700	2980	2980	2980	2980	0
343	20240423	134300	403650700	2980	2980	2980	2980	0
344	20240423	134200	403650700	2980	2980	2980	2980	1
345	20240423	134100	403647720	2980	2980	2980	2980	0
346	20240423	134000	403647720	2980	2980	2980	2980	4
347	20240423	133900	403635800	2970	2970	2970	2970	458
348	20240423	133800	402275540	2970	2970	2970	2970	1
349	20240423	133700	402272570	2970	2970	2970	2970	0
350	20240423	133600	402272570	2970	2970	2970	2970	1
351	20240423	133500	402269600	2965	2965	2965	2965	16
352	20240423	133400	402222160	2965	2965	2965	2965	0
353	20240423	133300	402222160	2965	2965	2965	2965	0
354	20240423	133200	402222160	2965	2965	2965	2965	16
355	20240423	133100	402174720	2965	2965	2965	2965	107
356	20240423	133000	401857465	2970	2970	2970	2970	52
357	20240423	132900	401703025	2970	2970	2970	2970	0
358	20240423	132800	401703025	2970	2970	2970	2970	0
359	20240423	132700	401703025	2970	2970	2970	2970	350
360	20240423	132600	400663525	2970	2970	2970	2970	0
361	20240423	132500	400663525	2970	2970	2970	2970	0
362	20240423	132400	400663525	2970	2970	2970	2970	1
363	20240423	132300	400660555	2970	2970	2970	2970	2
364	20240423	132200	400654615	2970	2970	2970	2970	0
365	20240423	132100	400654615	2970	2970	2970	2970	0
366	20240423	132000	400654615	2970	2970	2970	2970	62
367	20240423	131900	400470475	2965	2965	2965	2965	0
368	20240423	131800	400470475	2965	2965	2965	2965	0
369	20240423	131700	400470475	2965	2965	2965	2965	16
370	20240423	131600	400423035	2965	2965	2965	2965	0
371	20240423	131500	400423035	2965	2965	2965	2965	48
372	20240423	131400	400280715	2965	2965	2965	2965	16
373	20240423	131300	400233275	2965	2965	2965	2965	0
374	20240423	131200	400233275	2965	2965	2965	2965	0
375	20240423	131100	400233275	2965	2965	2965	2965	16
376	20240423	131000	400185835	2965	2965	2965	2965	0
377	20240423	130900	400185835	2965	2965	2965	2965	0
378	20240423	130800	400185835	2965	2965	2965	2965	16
379	20240423	130700	400138395	2965	2965	2965	2965	0
380	20240423	130600	400138395	2965	2965	2965	2965	0
381	20240423	130500	400138395	2965	2965	2965	2965	16
382	20240423	130400	400090955	2965	2965	2965	2965	7
383	20240423	130300	400070200	2965	2965	2965	2965	315
384	20240423	130200	399136225	2970	2970	2970	2970	0
385	20240423	130100	399136225	2970	2970	2970	2970	0
386	20240423	130000	399136225	2970	2980	2980	2970	6
387	20240423	125900	399118365	2965	2965	2965	2965	16
388	20240423	125800	399070925	2965	2965	2965	2965	1
389	20240423	125700	399067960	2965	2965	2965	2965	0
390	20240423	125600	399067960	2965	2965	2965	2965	16
391	20240423	125500	399020520	2965	2965	2965	2965	0
392	20240423	125400	399020520	2965	2965	2965	2965	0
393	20240423	125300	399020520	2965	2965	2965	2965	154
394	20240423	125200	398563910	2980	2980	2980	2980	0
395	20240423	125100	398563910	2980	2980	2980	2980	0
396	20240423	125000	398563910	2980	2970	2980	2965	270
397	20240423	124900	397763095	2980	2980	2980	2980	0
398	20240423	124800	397763095	2980	2980	2980	2980	0
399	20240423	124700	397763095	2980	2980	2980	2980	0
400	20240423	124600	397763095	2980	2980	2980	2980	34
401	20240423	124500	397661775	2965	2980	2980	2965	1000
402	20240423	124400	394693515	2980	2980	2980	2980	16
403	20240423	124300	394645835	2980	2980	2980	2980	123
404	20240423	124200	394279295	2980	2980	2980	2980	36
405	20240423	124100	394172015	2980	2980	2980	2980	2
406	20240423	124000	394166055	2980	2980	2980	2980	6
407	20240423	123900	394148175	2970	2970	2970	2970	91
408	20240423	123800	393877905	2975	2970	2975	2970	128
409	20240423	123700	393497185	2970	2970	2970	2970	1
410	20240423	123600	393494215	2975	2975	2975	2975	16
411	20240423	123500	393446615	2975	2975	2975	2975	0
412	20240423	123400	393446615	2975	2975	2975	2975	0
413	20240423	123300	393446615	2975	2975	2975	2975	0
414	20240423	123200	393446615	2975	2970	2975	2970	92
415	20240423	123100	393173085	2970	2970	2970	2970	21
416	20240423	123000	393110715	2965	2965	2965	2965	0
417	20240423	122900	393110715	2965	2965	2965	2965	16
418	20240423	122800	393063275	2965	2975	2975	2965	8
419	20240423	122700	393039545	2965	2965	2965	2965	100
420	20240423	122600	392743045	2965	2965	2965	2965	16
421	20240423	122500	392695605	2965	2965	2965	2965	0
422	20240423	122400	392695605	2965	2965	2965	2965	0
423	20240423	122300	392695605	2965	2965	2965	2965	16
424	20240423	122200	392648165	2960	2970	2970	2960	487
425	20240423	122100	391204590	2975	2975	2975	2975	0
426	20240423	122000	391204590	2975	2975	2975	2975	4
427	20240423	121900	391192690	2970	2970	2970	2970	26
428	20240423	121800	391115470	2970	2970	2970	2970	0
429	20240423	121700	391115470	2970	2970	2970	2970	5
430	20240423	121600	391100620	2970	2970	2970	2970	0
431	20240423	121500	391100620	2970	2970	2970	2970	0
432	20240423	121400	391100620	2970	2970	2970	2970	1
433	20240423	121300	391097650	2970	2970	2970	2970	0
434	20240423	121200	391097650	2970	2970	2970	2970	1842
435	20240423	121100	385626910	2970	2970	2970	2970	29
436	20240423	121000	385540780	2970	2970	2970	2970	0
437	20240423	120900	385540780	2970	2970	2970	2970	0
438	20240423	120800	385540780	2970	2970	2970	2970	16
439	20240423	120700	385493260	2970	2970	2970	2970	0
440	20240423	120600	385493260	2970	2970	2970	2970	0
441	20240423	120500	385493260	2970	2970	2970	2970	16
442	20240423	120400	385445740	2970	2965	2970	2965	93
443	20240423	120300	385169695	2965	2970	2970	2965	444
444	20240423	120200	383851245	2970	2970	2970	2970	28
445	20240423	120100	383768085	2970	2970	2970	2970	12
446	20240423	120000	383732445	2965	2970	2970	2965	63
447	20240423	115900	383545630	2970	2970	2970	2970	14
448	20240423	115800	383504050	2975	2975	2975	2975	2
449	20240423	115700	383498100	2975	2975	2975	2975	0
450	20240423	115600	383498100	2975	2970	2975	2970	27
451	20240423	115500	383417905	2970	2970	2970	2970	10
452	20240423	115400	383388205	2975	2970	2975	2965	313
453	20240423	115300	382458670	2970	2970	2970	2970	15
454	20240423	115200	382414120	2970	2970	2970	2970	14
455	20240423	115100	382372540	2965	2970	2970	2965	7
456	20240423	115000	382351780	2970	2970	2970	2970	1
457	20240423	114900	382348810	2970	2970	2970	2970	0
458	20240423	114800	382348810	2970	2965	2970	2965	2
459	20240423	114700	382342875	2965	2965	2965	2965	17
460	20240423	114600	382292470	2965	2965	2970	2965	14
461	20240423	114500	382250955	2965	2965	2965	2965	8
462	20240423	114400	382227235	2975	2975	2975	2965	8
463	20240423	114300	382203485	2975	2965	2975	2965	5
464	20240423	114200	382188630	2975	2975	2975	2975	1
465	20240423	114100	382185655	2975	2965	2975	2965	19
466	20240423	114000	382129310	2965	2975	2975	2965	5
467	20240423	113900	382114445	2975	2975	2975	2975	1
468	20240423	113800	382111470	2975	2975	2975	2975	0
469	20240423	113700	382111470	2975	2975	2975	2975	1
470	20240423	113600	382108495	2975	2975	2975	2975	0
471	20240423	113500	382108495	2975	2960	2975	2960	81
472	20240423	113400	381867760	2960	2965	2975	2960	2572
473	20240423	113300	374247835	2975	2970	2975	2970	101
474	20240423	113200	373947560	2975	2975	2975	2975	4
475	20240423	113100	373935660	2975	2975	2975	2975	1
476	20240423	113000	373932685	2975	2975	2975	2975	0
477	20240423	112900	373932685	2975	2970	2975	2970	17
478	20240423	112800	373882190	2970	2970	2970	2970	50
479	20240423	112700	373733690	2975	2975	2975	2975	1
480	20240423	112600	373730715	2975	2975	2975	2975	0
481	20240423	112500	373730715	2975	2975	2975	2975	1
482	20240423	112400	373727740	2985	2965	2985	2965	1191
483	20240423	112300	370180375	2975	2975	2975	2975	2
484	20240423	112200	370174425	2975	2975	2975	2975	0
485	20240423	112100	370174425	2975	2975	2975	2975	1
486	20240423	112000	370171450	2975	2975	2975	2975	4
487	20240423	111900	370159550	2975	2975	2975	2975	1
488	20240423	111800	370156575	2975	2975	2975	2975	26
489	20240423	111700	370079225	2975	2975	2975	2975	11
490	20240423	111600	370046500	2975	2975	2975	2975	1
491	20240423	111500	370043525	2975	2975	2975	2975	0
492	20240423	111400	370043525	2975	2975	2975	2975	1
493	20240423	111300	370040550	2975	2975	2975	2975	0
494	20240423	111200	370040550	2975	2970	2975	2970	817
495	20240423	111100	367614055	2965	2955	2965	2955	17
496	20240423	111000	367563810	2955	2965	2965	2955	112
497	20240423	110900	367232540	2950	2960	2960	2950	228
498	20240423	110800	366558320	2960	2945	2960	2945	17
499	20240423	110700	366508240	2945	2950	2950	2945	1030
500	20240423	110600	363473200	2960	2950	2960	2945	779
501	20240423	110500	361178490	2960	2960	2960	2960	4
502	20240423	110400	361166650	2965	2965	2965	2965	1
503	20240423	110300	361163685	2965	2965	2965	2965	0
504	20240423	110200	361163685	2965	2960	2965	2945	785
505	20240423	110100	358847265	2960	2960	2960	2960	1
506	20240423	110000	358844305	2965	2965	2965	2960	247
507	20240423	105900	358113155	2960	2965	2965	2960	55
508	20240423	105800	357950330	2965	2965	2965	2965	119
509	20240423	105700	357597495	2960	2965	2965	2955	715
510	20240423	105600	355484425	2960	2970	2970	2960	1227
511	20240423	105500	351851500	2970	2970	2970	2970	49
512	20240423	105400	351705970	2970	2970	2970	2970	1
513	20240423	105300	351703000	2960	2960	2960	2960	16
514	20240423	105200	351655640	2960	2955	2960	2950	1299
515	20240423	105100	347819995	2955	2960	2960	2955	450
516	20240423	105000	346488410	2960	2960	2975	2955	1798
517	20240423	104900	341173140	2975	2990	2990	2950	4983
518	20240423	104800	326305620	2995	2995	2995	2995	684
519	20240423	104700	324257040	3000	3005	3010	3000	2509
520	20240423	104600	316725625	3005	3005	3005	3005	0
521	20240423	104500	316725625	3005	3005	3005	3005	0
522	20240423	104400	316725625	3005	3005	3005	3005	17
523	20240423	104300	316674540	3005	3005	3005	3005	0
524	20240423	104200	316674540	3005	3005	3005	3005	171
525	20240423	104100	316160685	3005	3005	3005	3005	192
526	20240423	104000	315583725	3010	3010	3010	3010	4
527	20240423	103900	315571685	3005	3005	3005	3005	0
528	20240423	103800	315571685	3005	3005	3005	3005	16
529	20240423	103700	315523605	3005	3005	3015	3005	521
530	20240423	103600	313954810	3010	3010	3010	3010	17
531	20240423	103500	313903640	3005	3005	3005	3005	1
532	20240423	103400	313900635	3010	3010	3010	3010	0
533	20240423	103300	313900635	3010	3005	3010	3005	5
534	20240423	103200	313885605	3010	3005	3010	3005	17
535	20240423	103100	313834515	3005	3005	3005	3005	60
536	20240423	103000	313654215	3005	3005	3005	3005	0
537	20240423	102900	313654215	3005	3005	3005	3005	16
538	20240423	102800	313606135	3005	3005	3005	3005	0
539	20240423	102700	313606135	3005	3005	3005	3005	0
540	20240423	102600	313606135	3005	3010	3010	3005	151
541	20240423	102500	313151630	3015	3015	3015	3015	1
542	20240423	102400	313148615	3000	3005	3015	3000	127
543	20240423	102300	312767265	3000	3005	3005	3000	13
544	20240423	102200	312728205	3005	3005	3005	3005	16
545	20240423	102100	312680125	3000	3015	3015	3000	72
546	20240423	102000	312463075	3005	3020	3020	3005	1400
547	20240423	101900	308243340	3015	3015	3015	3015	100
548	20240423	101800	307941840	3020	3020	3020	3020	70
549	20240423	101700	307730440	3020	3020	3020	3015	562
550	20240423	101600	306035700	3020	3020	3020	3020	0
551	20240423	101500	306035700	3020	3020	3020	3020	0
552	20240423	101400	306035700	3020	3020	3020	3015	67
553	20240423	101300	305833365	3020	3015	3020	3015	140
554	20240423	101200	305411085	3020	3020	3020	3015	730
555	20240423	101100	303206655	3020	3025	3025	3020	495
556	20240423	101000	301711490	3025	3045	3045	3025	258
557	20240423	100900	300929815	3045	3045	3045	3045	0
558	20240423	100800	300929815	3045	3045	3045	3045	26
559	20240423	100700	300850645	3030	3030	3045	3030	28
560	20240423	100600	300765540	3040	3030	3040	3030	27
561	20240423	100500	300683470	3040	3030	3040	3030	68
562	20240423	100400	300476910	3030	3030	3030	3030	0
563	20240423	100300	300476910	3030	3030	3030	3030	8
564	20240423	100200	300452670	3040	3040	3040	3040	2
565	20240423	100100	300446590	3040	3040	3040	3040	0
566	20240423	100000	300446590	3040	3035	3040	3035	45
567	20240423	095900	300309835	3035	3035	3035	3035	176
568	20240423	095800	299775675	3035	3035	3035	3035	12
569	20240423	095700	299739255	3035	3035	3035	3035	180
570	20240423	095600	299192955	3045	3035	3045	3035	17
571	20240423	095500	299141350	3035	3035	3035	3035	0
572	20240423	095400	299141350	3035	3035	3035	3035	5
573	20240423	095300	299126175	3050	3050	3050	3050	0
574	20240423	095200	299126175	3050	3050	3050	3050	0
575	20240423	095100	299126175	3050	3050	3050	3050	172
576	20240423	095000	298601575	3030	3030	3030	3030	16
577	20240423	094900	298553095	3030	3040	3040	3030	20
578	20240423	094800	298492335	3030	3025	3030	3025	5581
579	20240423	094700	281609775	3030	3035	3035	3030	970
580	20240423	094600	278669115	3040	3040	3045	3040	38
581	20240423	094500	278553505	3040	3045	3045	3040	405
582	20240423	094400	277322130	3050	3050	3050	3050	1
583	20240423	094300	277319080	3050	3060	3060	3050	255
584	20240423	094200	276541315	3060	3060	3060	3060	5
585	20240423	094100	276526015	3070	3045	3070	3045	1792
586	20240423	094000	271069300	3045	3045	3045	3040	28
587	20240423	093900	270984145	3045	3085	3085	3045	3255
588	20240423	093800	261053350	3060	3075	3075	3060	4425
589	20240423	093700	247459980	3075	3080	3090	3070	5562
590	20240423	093600	230321155	3085	3100	3100	3065	2571
591	20240423	093500	222417920	3050	3080	3100	3050	9465
592	20240423	093400	193125525	3080	3080	3090	3075	1875
593	20240423	093300	187338785	3080	3055	3080	3055	2904
594	20240423	093200	178422295	3055	3055	3055	3055	661
595	20240423	093100	176402940	3055	3050	3055	3050	2
596	20240423	093000	176396835	3050	3045	3050	3045	3818
597	20240423	092900	164768905	3045	3025	3045	3025	495
598	20240423	092800	163261970	3025	3040	3045	3025	1302
599	20240423	092700	159297485	3025	3045	3045	3025	4910
600	20240423	092600	144346635	3045	3020	3045	3020	125
601	20240423	092500	143967280	3020	3030	3030	3020	243
602	20240423	092400	143231430	3020	3020	3020	3020	500
603	20240423	092300	141721430	3015	3015	3015	3015	16
604	20240423	092200	141673190	3015	3015	3015	3015	0
605	20240423	092100	141673190	3015	3025	3025	3010	43
606	20240423	092000	141543140	3010	3010	3025	3010	63
607	20240423	091900	141352820	3010	3025	3025	3010	398
608	20240423	091800	140148950	3025	3025	3030	3010	42
609	20240423	091700	140022210	3005	3015	3015	3005	668
610	20240423	091600	138008200	3040	3025	3040	3025	16
611	20240423	091500	137959780	3005	3005	3025	3005	304
612	20240423	091400	137044220	3025	3000	3025	2995	10071
613	20240423	091300	106830865	3000	3025	3025	3000	2727
614	20240423	091200	98582440	3025	3030	3030	3025	403
615	20240423	091100	97362665	3030	3030	3030	3030	116
616	20240423	091000	97011185	3030	3040	3050	3030	11005
617	20240423	090900	63555995	3040	3040	3055	3040	20
618	20240423	090800	63495120	3060	3025	3060	3025	190
619	20240423	090700	62916405	3045	3055	3070	3000	3689
620	20240423	090600	51684185	3055	3025	3070	3025	5234
621	20240423	090500	35745200	3030	3020	3040	3020	1990
622	20240423	090400	29722610	3025	3025	3025	3025	60
623	20240423	090300	29541110	3020	3000	3025	3000	1254
624	20240423	090200	25758105	3010	3010	3010	3000	6
625	20240423	090100	25740060	3010	3015	3015	2990	317
626	20240423	090000	24786185	3010	2980	3010	2975	7836