KissMeData/368970/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	212300	32689195	4470	4470	4470	4470	1198
3	20240423	212200	32689195	4470	4470	4470	4470	0
4	20240423	212100	32689195	4470	4470	4470	4470	0
5	20240423	212000	32689195	4470	4470	4470	4470	0
6	20240423	211900	32689195	4470	4470	4470	4470	0
7	20240423	211800	32689195	4470	4470	4470	4470	0
8	20240423	211700	32689195	4470	4470	4470	4470	0
9	20240423	211600	32689195	4470	4470	4470	4470	0
10	20240423	211500	32689195	4470	4470	4470	4470	0
11	20240423	211400	32689195	4470	4470	4470	4470	0
12	20240423	211300	32689195	4470	4470	4470	4470	0
13	20240423	211200	32689195	4470	4470	4470	4470	0
14	20240423	211100	32689195	4470	4470	4470	4470	0
15	20240423	211000	32689195	4470	4470	4470	4470	0
16	20240423	210900	32689195	4470	4470	4470	4470	0
17	20240423	210800	32689195	4470	4470	4470	4470	0
18	20240423	210700	32689195	4470	4470	4470	4470	0
19	20240423	210600	32689195	4470	4470	4470	4470	0
20	20240423	210500	32689195	4470	4470	4470	4470	0
21	20240423	210400	32689195	4470	4470	4470	4470	0
22	20240423	210300	32689195	4470	4470	4470	4470	0
23	20240423	210200	32689195	4470	4470	4470	4470	0
24	20240423	210100	32689195	4470	4470	4470	4470	0
25	20240423	210000	32689195	4470	4470	4470	4470	0
26	20240423	205900	32689195	4470	4470	4470	4470	0
27	20240423	205800	32689195	4470	4470	4470	4470	0
28	20240423	205700	32689195	4470	4470	4470	4470	0
29	20240423	205600	32689195	4470	4470	4470	4470	0
30	20240423	205500	32689195	4470	4470	4470	4470	0
31	20240423	205400	32689195	4470	4470	4470	4470	0
32	20240423	205300	32689195	4470	4470	4470	4470	1198
33	20240423	205200	32689195	4470	4470	4470	4470	0
34	20240423	205100	32689195	4470	4470	4470	4470	0
35	20240423	205000	32689195	4470	4470	4470	4470	0
36	20240423	204900	32689195	4470	4470	4470	4470	0
37	20240423	204800	32689195	4470	4470	4470	4470	0
38	20240423	204700	32689195	4470	4470	4470	4470	0
39	20240423	204600	32689195	4470	4470	4470	4470	0
40	20240423	204500	32689195	4470	4470	4470	4470	0
41	20240423	204400	32689195	4470	4470	4470	4470	0
42	20240423	204300	32689195	4470	4470	4470	4470	0
43	20240423	204200	32689195	4470	4470	4470	4470	0
44	20240423	204100	32689195	4470	4470	4470	4470	0
45	20240423	204000	32689195	4470	4470	4470	4470	0
46	20240423	203900	32689195	4470	4470	4470	4470	0
47	20240423	203800	32689195	4470	4470	4470	4470	0
48	20240423	203700	32689195	4470	4470	4470	4470	0
49	20240423	203600	32689195	4470	4470	4470	4470	0
50	20240423	203500	32689195	4470	4470	4470	4470	0
51	20240423	203400	32689195	4470	4470	4470	4470	0
52	20240423	203300	32689195	4470	4470	4470	4470	0
53	20240423	203200	32689195	4470	4470	4470	4470	0
54	20240423	203100	32689195	4470	4470	4470	4470	0
55	20240423	203000	32689195	4470	4470	4470	4470	0
56	20240423	202900	32689195	4470	4470	4470	4470	0
57	20240423	202800	32689195	4470	4470	4470	4470	0
58	20240423	202700	32689195	4470	4470	4470	4470	0
59	20240423	202600	32689195	4470	4470	4470	4470	0
60	20240423	202500	32689195	4470	4470	4470	4470	0
61	20240423	202400	32689195	4470	4470	4470	4470	0
62	20240423	202300	32689195	4470	4470	4470	4470	1198
63	20240423	202200	32689195	4470	4470	4470	4470	0
64	20240423	202100	32689195	4470	4470	4470	4470	0
65	20240423	202000	32689195	4470	4470	4470	4470	0
66	20240423	201900	32689195	4470	4470	4470	4470	0
67	20240423	201800	32689195	4470	4470	4470	4470	0
68	20240423	201700	32689195	4470	4470	4470	4470	0
69	20240423	201600	32689195	4470	4470	4470	4470	0
70	20240423	201500	32689195	4470	4470	4470	4470	0
71	20240423	201400	32689195	4470	4470	4470	4470	0
72	20240423	201300	32689195	4470	4470	4470	4470	0
73	20240423	201200	32689195	4470	4470	4470	4470	0
74	20240423	201100	32689195	4470	4470	4470	4470	0
75	20240423	201000	32689195	4470	4470	4470	4470	0
76	20240423	200900	32689195	4470	4470	4470	4470	0
77	20240423	200800	32689195	4470	4470	4470	4470	0
78	20240423	200700	32689195	4470	4470	4470	4470	0
79	20240423	200600	32689195	4470	4470	4470	4470	0
80	20240423	200500	32689195	4470	4470	4470	4470	0
81	20240423	200400	32689195	4470	4470	4470	4470	0
82	20240423	200300	32689195	4470	4470	4470	4470	0
83	20240423	200200	32689195	4470	4470	4470	4470	0
84	20240423	200100	32689195	4470	4470	4470	4470	0
85	20240423	200000	32689195	4470	4470	4470	4470	0
86	20240423	195900	32689195	4470	4470	4470	4470	0
87	20240423	195800	32689195	4470	4470	4470	4470	0
88	20240423	195700	32689195	4470	4470	4470	4470	0
89	20240423	195600	32689195	4470	4470	4470	4470	0
90	20240423	195500	32689195	4470	4470	4470	4470	0
91	20240423	195400	32689195	4470	4470	4470	4470	0
92	20240423	195300	32689195	4470	4470	4470	4470	1198
93	20240423	195200	32689195	4470	4470	4470	4470	0
94	20240423	195100	32689195	4470	4470	4470	4470	0
95	20240423	195000	32689195	4470	4470	4470	4470	0
96	20240423	194900	32689195	4470	4470	4470	4470	0
97	20240423	194800	32689195	4470	4470	4470	4470	0
98	20240423	194700	32689195	4470	4470	4470	4470	0
99	20240423	194600	32689195	4470	4470	4470	4470	0
100	20240423	194500	32689195	4470	4470	4470	4470	0
101	20240423	194400	32689195	4470	4470	4470	4470	0
102	20240423	194300	32689195	4470	4470	4470	4470	0
103	20240423	194200	32689195	4470	4470	4470	4470	0
104	20240423	194100	32689195	4470	4470	4470	4470	0
105	20240423	194000	32689195	4470	4470	4470	4470	0
106	20240423	193900	32689195	4470	4470	4470	4470	0
107	20240423	193800	32689195	4470	4470	4470	4470	0
108	20240423	193700	32689195	4470	4470	4470	4470	0
109	20240423	193600	32689195	4470	4470	4470	4470	0
110	20240423	193500	32689195	4470	4470	4470	4470	0
111	20240423	193400	32689195	4470	4470	4470	4470	0
112	20240423	193300	32689195	4470	4470	4470	4470	0
113	20240423	193200	32689195	4470	4470	4470	4470	0
114	20240423	193100	32689195	4470	4470	4470	4470	0
115	20240423	193000	32689195	4470	4470	4470	4470	0
116	20240423	192900	32689195	4470	4470	4470	4470	0
117	20240423	192800	32689195	4470	4470	4470	4470	0
118	20240423	192700	32689195	4470	4470	4470	4470	0
119	20240423	192600	32689195	4470	4470	4470	4470	0
120	20240423	192500	32689195	4470	4470	4470	4470	0
121	20240423	192400	32689195	4470	4470	4470	4470	0
122	20240423	192300	32689195	4470	4470	4470	4470	1198
123	20240423	192200	32689195	4470	4470	4470	4470	0
124	20240423	192100	32689195	4470	4470	4470	4470	0
125	20240423	192000	32689195	4470	4470	4470	4470	0
126	20240423	191900	32689195	4470	4470	4470	4470	0
127	20240423	191800	32689195	4470	4470	4470	4470	0
128	20240423	191700	32689195	4470	4470	4470	4470	0
129	20240423	191600	32689195	4470	4470	4470	4470	0
130	20240423	191500	32689195	4470	4470	4470	4470	0
131	20240423	191400	32689195	4470	4470	4470	4470	0
132	20240423	191300	32689195	4470	4470	4470	4470	0
133	20240423	191200	32689195	4470	4470	4470	4470	0
134	20240423	191100	32689195	4470	4470	4470	4470	0
135	20240423	191000	32689195	4470	4470	4470	4470	0
136	20240423	190900	32689195	4470	4470	4470	4470	0
137	20240423	190800	32689195	4470	4470	4470	4470	0
138	20240423	190700	32689195	4470	4470	4470	4470	0
139	20240423	190600	32689195	4470	4470	4470	4470	0
140	20240423	190500	32689195	4470	4470	4470	4470	0
141	20240423	190400	32689195	4470	4470	4470	4470	0
142	20240423	190300	32689195	4470	4470	4470	4470	0
143	20240423	190200	32689195	4470	4470	4470	4470	0
144	20240423	190100	32689195	4470	4470	4470	4470	0
145	20240423	190000	32689195	4470	4470	4470	4470	0
146	20240423	185900	32689195	4470	4470	4470	4470	0
147	20240423	185800	32689195	4470	4470	4470	4470	0
148	20240423	185700	32689195	4470	4470	4470	4470	0
149	20240423	185600	32689195	4470	4470	4470	4470	0
150	20240423	185500	32689195	4470	4470	4470	4470	0
151	20240423	185400	32689195	4470	4470	4470	4470	0
152	20240423	185300	32689195	4470	4470	4470	4470	1198
153	20240423	185200	32689195	4470	4470	4470	4470	0
154	20240423	185100	32689195	4470	4470	4470	4470	0
155	20240423	185000	32689195	4470	4470	4470	4470	0
156	20240423	184900	32689195	4470	4470	4470	4470	0
157	20240423	184800	32689195	4470	4470	4470	4470	0
158	20240423	184700	32689195	4470	4470	4470	4470	0
159	20240423	184600	32689195	4470	4470	4470	4470	0
160	20240423	184500	32689195	4470	4470	4470	4470	0
161	20240423	184400	32689195	4470	4470	4470	4470	0
162	20240423	184300	32689195	4470	4470	4470	4470	0
163	20240423	184200	32689195	4470	4470	4470	4470	0
164	20240423	184100	32689195	4470	4470	4470	4470	0
165	20240423	184000	32689195	4470	4470	4470	4470	0
166	20240423	183900	32689195	4470	4470	4470	4470	0
167	20240423	183800	32689195	4470	4470	4470	4470	0
168	20240423	183700	32689195	4470	4470	4470	4470	0
169	20240423	183600	32689195	4470	4470	4470	4470	0
170	20240423	183500	32689195	4470	4470	4470	4470	0
171	20240423	183400	32689195	4470	4470	4470	4470	0
172	20240423	183300	32689195	4470	4470	4470	4470	0
173	20240423	183200	32689195	4470	4470	4470	4470	0
174	20240423	183100	32689195	4470	4470	4470	4470	0
175	20240423	183000	32689195	4470	4470	4470	4470	0
176	20240423	182900	32689195	4470	4470	4470	4470	0
177	20240423	182800	32689195	4470	4470	4470	4470	0
178	20240423	182700	32689195	4470	4470	4470	4470	0
179	20240423	182600	32689195	4470	4470	4470	4470	0
180	20240423	182500	32689195	4470	4470	4470	4470	0
181	20240423	182400	32689195	4470	4470	4470	4470	0
182	20240423	182300	32689195	4470	4470	4470	4470	1198
183	20240423	182200	32689195	4470	4470	4470	4470	0
184	20240423	182100	32689195	4470	4470	4470	4470	0
185	20240423	182000	32689195	4470	4470	4470	4470	0
186	20240423	181900	32689195	4470	4470	4470	4470	0
187	20240423	181800	32689195	4470	4470	4470	4470	0
188	20240423	181700	32689195	4470	4470	4470	4470	0
189	20240423	181600	32689195	4470	4470	4470	4470	0
190	20240423	181500	32689195	4470	4470	4470	4470	0
191	20240423	181400	32689195	4470	4470	4470	4470	0
192	20240423	181300	32689195	4470	4470	4470	4470	0
193	20240423	181200	32689195	4470	4470	4470	4470	0
194	20240423	181100	32689195	4470	4470	4470	4470	0
195	20240423	181000	32689195	4470	4470	4470	4470	0
196	20240423	180900	32689195	4470	4470	4470	4470	0
197	20240423	180800	32689195	4470	4470	4470	4470	0
198	20240423	180700	32689195	4470	4470	4470	4470	0
199	20240423	180600	32689195	4470	4470	4470	4470	0
200	20240423	180500	32689195	4470	4470	4470	4470	0
201	20240423	180400	32689195	4470	4470	4470	4470	0
202	20240423	180300	32689195	4470	4470	4470	4470	0
203	20240423	180200	32689195	4470	4470	4470	4470	0
204	20240423	180100	32689195	4470	4470	4470	4470	0
205	20240423	180000	32689195	4470	4470	4470	4470	0
206	20240423	175900	32689195	4470	4470	4470	4470	0
207	20240423	175800	32689195	4470	4470	4470	4470	0
208	20240423	175700	32689195	4470	4470	4470	4470	0
209	20240423	175600	32689195	4470	4470	4470	4470	0
210	20240423	175500	32689195	4470	4470	4470	4470	0
211	20240423	175400	32689195	4470	4470	4470	4470	0
212	20240423	175300	32689195	4470	4470	4470	4470	1198
213	20240423	175200	32689195	4470	4470	4470	4470	0
214	20240423	175100	32689195	4470	4470	4470	4470	0
215	20240423	175000	32689195	4470	4470	4470	4470	0
216	20240423	174900	32689195	4470	4470	4470	4470	0
217	20240423	174800	32689195	4470	4470	4470	4470	0
218	20240423	174700	32689195	4470	4470	4470	4470	0
219	20240423	174600	32689195	4470	4470	4470	4470	0
220	20240423	174500	32689195	4470	4470	4470	4470	0
221	20240423	174400	32689195	4470	4470	4470	4470	0
222	20240423	174300	32689195	4470	4470	4470	4470	0
223	20240423	174200	32689195	4470	4470	4470	4470	0
224	20240423	174100	32689195	4470	4470	4470	4470	0
225	20240423	174000	32689195	4470	4470	4470	4470	0
226	20240423	173900	32689195	4470	4470	4470	4470	0
227	20240423	173800	32689195	4470	4470	4470	4470	0
228	20240423	173700	32689195	4470	4470	4470	4470	0
229	20240423	173600	32689195	4470	4470	4470	4470	0
230	20240423	173500	32689195	4470	4470	4470	4470	0
231	20240423	173400	32689195	4470	4470	4470	4470	0
232	20240423	173300	32689195	4470	4470	4470	4470	0
233	20240423	173200	32689195	4470	4470	4470	4470	0
234	20240423	173100	32689195	4470	4470	4470	4470	0
235	20240423	173000	32689195	4470	4470	4470	4470	0
236	20240423	172900	32689195	4470	4470	4470	4470	0
237	20240423	172800	32689195	4470	4470	4470	4470	0
238	20240423	172700	32689195	4470	4470	4470	4470	0
239	20240423	172600	32689195	4470	4470	4470	4470	0
240	20240423	172500	32689195	4470	4470	4470	4470	0
241	20240423	172400	32689195	4470	4470	4470	4470	0
242	20240423	172300	32689195	4470	4470	4470	4470	1198
243	20240423	172200	32689195	4470	4470	4470	4470	0
244	20240423	172100	32689195	4470	4470	4470	4470	0
245	20240423	172000	32689195	4470	4470	4470	4470	0
246	20240423	171900	32689195	4470	4470	4470	4470	0
247	20240423	171800	32689195	4470	4470	4470	4470	0
248	20240423	171700	32689195	4470	4470	4470	4470	0
249	20240423	171600	32689195	4470	4470	4470	4470	0
250	20240423	171500	32689195	4470	4470	4470	4470	0
251	20240423	171400	32689195	4470	4470	4470	4470	0
252	20240423	171300	32689195	4470	4470	4470	4470	0
253	20240423	171200	32689195	4470	4470	4470	4470	0
254	20240423	171100	32689195	4470	4470	4470	4470	0
255	20240423	171000	32689195	4470	4470	4470	4470	0
256	20240423	170900	32689195	4470	4470	4470	4470	0
257	20240423	170800	32689195	4470	4470	4470	4470	0
258	20240423	170700	32689195	4470	4470	4470	4470	0
259	20240423	170600	32689195	4470	4470	4470	4470	0
260	20240423	170500	32689195	4470	4470	4470	4470	0
261	20240423	170400	32689195	4470	4470	4470	4470	0
262	20240423	170300	32689195	4470	4470	4470	4470	0
263	20240423	170200	32689195	4470	4470	4470	4470	0
264	20240423	170100	32689195	4470	4470	4470	4470	0
265	20240423	170000	32689195	4470	4470	4470	4470	0
266	20240423	165900	32689195	4470	4470	4470	4470	0
267	20240423	165800	32689195	4470	4470	4470	4470	0
268	20240423	165700	32689195	4470	4470	4470	4470	0
269	20240423	165600	32689195	4470	4470	4470	4470	0
270	20240423	165500	32689195	4470	4470	4470	4470	0
271	20240423	165400	32689195	4470	4470	4470	4470	0
272	20240423	165300	32689195	4470	4470	4470	4470	1198
273	20240423	165200	32689195	4470	4470	4470	4470	0
274	20240423	165100	32689195	4470	4470	4470	4470	0
275	20240423	165000	32689195	4470	4470	4470	4470	0
276	20240423	164900	32689195	4470	4470	4470	4470	0
277	20240423	164800	32689195	4470	4470	4470	4470	0
278	20240423	164700	32689195	4470	4470	4470	4470	0
279	20240423	164600	32689195	4470	4470	4470	4470	0
280	20240423	164500	32689195	4470	4470	4470	4470	0
281	20240423	164400	32689195	4470	4470	4470	4470	0
282	20240423	164300	32689195	4470	4470	4470	4470	0
283	20240423	164200	32689195	4470	4470	4470	4470	0
284	20240423	164100	32689195	4470	4470	4470	4470	0
285	20240423	164000	32689195	4470	4470	4470	4470	0
286	20240423	163900	32689195	4470	4470	4470	4470	0
287	20240423	163800	32689195	4470	4470	4470	4470	0
288	20240423	163700	32689195	4470	4470	4470	4470	0
289	20240423	163600	32689195	4470	4470	4470	4470	0
290	20240423	163500	32689195	4470	4470	4470	4470	0
291	20240423	163400	32689195	4470	4470	4470	4470	0
292	20240423	163300	32689195	4470	4470	4470	4470	0
293	20240423	163200	32689195	4470	4470	4470	4470	0
294	20240423	163100	32689195	4470	4470	4470	4470	0
295	20240423	163000	32689195	4470	4470	4470	4470	0
296	20240423	162900	32689195	4470	4470	4470	4470	0
297	20240423	162800	32689195	4470	4470	4470	4470	0
298	20240423	162700	32689195	4470	4470	4470	4470	0
299	20240423	162600	32689195	4470	4470	4470	4470	0
300	20240423	162500	32689195	4470	4470	4470	4470	0
301	20240423	162400	32689195	4470	4470	4470	4470	0
302	20240423	162300	32689195	4470	4470	4470	4470	1198
303	20240423	162200	32689195	4470	4470	4470	4470	0
304	20240423	162100	32689195	4470	4470	4470	4470	0
305	20240423	162000	32689195	4470	4470	4470	4470	0
306	20240423	161900	32689195	4470	4470	4470	4470	0
307	20240423	161800	32689195	4470	4470	4470	4470	0
308	20240423	161700	32689195	4470	4470	4470	4470	0
309	20240423	161600	32689195	4470	4470	4470	4470	0
310	20240423	161500	32689195	4470	4470	4470	4470	0
311	20240423	161400	32689195	4470	4470	4470	4470	0
312	20240423	161300	32689195	4470	4470	4470	4470	0
313	20240423	161200	32689195	4470	4470	4470	4470	0
314	20240423	161100	32689195	4470	4470	4470	4470	0
315	20240423	161000	32689195	4470	4470	4470	4470	0
316	20240423	160900	32689195	4470	4470	4470	4470	0
317	20240423	160800	32689195	4470	4470	4470	4470	0
318	20240423	160700	32689195	4470	4470	4470	4470	0
319	20240423	160600	32689195	4470	4470	4470	4470	0
320	20240423	160500	32689195	4470	4470	4470	4470	0
321	20240423	160400	32689195	4470	4470	4470	4470	0
322	20240423	160300	32689195	4470	4470	4470	4470	0
323	20240423	160200	32689195	4470	4470	4470	4470	0
324	20240423	160100	32689195	4470	4470	4470	4470	0
325	20240423	160000	32689195	4470	4470	4470	4470	0
326	20240423	155900	32689195	4470	4470	4470	4470	0
327	20240423	155800	32689195	4470	4470	4470	4470	0
328	20240423	155700	32689195	4470	4470	4470	4470	0
329	20240423	155600	32689195	4470	4470	4470	4470	0
330	20240423	155500	32689195	4470	4470	4470	4470	0
331	20240423	155400	32689195	4470	4470	4470	4470	0
332	20240423	155300	32689195	4470	4470	4470	4470	1198
333	20240423	155200	32689195	4470	4470	4470	4470	0
334	20240423	155100	32689195	4470	4470	4470	4470	0
335	20240423	155000	32689195	4470	4470	4470	4470	0
336	20240423	154900	32689195	4470	4470	4470	4470	0
337	20240423	154800	32689195	4470	4470	4470	4470	0
338	20240423	154700	32689195	4470	4470	4470	4470	0
339	20240423	154600	32689195	4470	4470	4470	4470	0
340	20240423	154500	32689195	4470	4470	4470	4470	0
341	20240423	154400	32689195	4470	4470	4470	4470	0
342	20240423	154300	32689195	4470	4470	4470	4470	0
343	20240423	154200	32689195	4470	4470	4470	4470	0
344	20240423	154100	32689195	4470	4470	4470	4470	0
345	20240423	154000	32689195	4470	4470	4470	4470	0
346	20240423	153900	32689195	4470	4470	4470	4470	0
347	20240423	153800	32689195	4470	4470	4470	4470	0
348	20240423	153700	32689195	4470	4470	4470	4470	0
349	20240423	153600	32689195	4470	4470	4470	4470	0
350	20240423	153500	32689195	4470	4470	4470	4470	0
351	20240423	153400	32689195	4470	4470	4470	4470	0
352	20240423	153300	32689195	4470	4470	4470	4470	0
353	20240423	153200	32689195	4470	4470	4470	4470	0
354	20240423	153100	32689195	4470	4470	4470	4470	0
355	20240423	153000	32689195	4470	4470	4470	4470	1198
356	20240423	152900	27334135	4445	4445	4445	4445	0
357	20240423	152800	27334135	4445	4445	4445	4445	0
358	20240423	152700	27334135	4445	4445	4445	4445	0
359	20240423	152600	27334135	4445	4445	4445	4445	0
360	20240423	152500	27334135	4445	4445	4445	4445	0
361	20240423	152400	27334135	4445	4445	4445	4445	0
362	20240423	152300	27334135	4445	4445	4445	4445	0
363	20240423	152200	27334135	4445	4445	4445	4445	0
364	20240423	152100	27334135	4445	4445	4445	4445	0
365	20240423	152000	27334135	4445	4445	4445	4445	0
366	20240423	151900	27334135	4445	4440	4445	4440	735
367	20240423	151800	24070725	4440	4435	4440	4435	17
368	20240423	151700	23995325	4415	4415	4415	4415	1
369	20240423	151600	23990910	4445	4445	4445	4445	0
370	20240423	151500	23990910	4445	4445	4445	4445	0
371	20240423	151400	23990910	4445	4445	4445	4445	0
372	20240423	151300	23990910	4445	4445	4445	4445	0
373	20240423	151200	23990910	4445	4445	4445	4445	0
374	20240423	151100	23990910	4445	4445	4445	4445	0
375	20240423	151000	23990910	4445	4445	4445	4445	0
376	20240423	150900	23990910	4445	4445	4445	4445	0
377	20240423	150800	23990910	4445	4445	4445	4445	0
378	20240423	150700	23990910	4445	4445	4445	4445	0
379	20240423	150600	23990910	4445	4445	4445	4445	0
380	20240423	150500	23990910	4445	4445	4445	4445	0
381	20240423	150400	23990910	4445	4445	4445	4445	0
382	20240423	150300	23990910	4445	4445	4445	4445	0
383	20240423	150200	23990910	4445	4445	4445	4445	2
384	20240423	150100	23982020	4445	4445	4445	4445	0
385	20240423	150000	23982020	4445	4445	4445	4445	0
386	20240423	145900	23982020	4445	4445	4445	4445	0
387	20240423	145800	23982020	4445	4445	4445	4445	0
388	20240423	145700	23982020	4445	4445	4445	4445	0
389	20240423	145600	23982020	4445	4445	4445	4445	0
390	20240423	145500	23982020	4445	4445	4445	4445	0
391	20240423	145400	23982020	4445	4445	4445	4445	0
392	20240423	145300	23982020	4445	4445	4445	4445	1
393	20240423	145200	23977575	4425	4425	4425	4425	0
394	20240423	145100	23977575	4425	4425	4425	4425	0
395	20240423	145000	23977575	4425	4425	4425	4425	0
396	20240423	144900	23977575	4425	4425	4425	4425	0
397	20240423	144800	23977575	4425	4415	4425	4415	120
398	20240423	144700	23446775	4405	4405	4405	4405	0
399	20240423	144600	23446775	4405	4405	4405	4405	0
400	20240423	144500	23446775	4405	4410	4410	4405	589
401	20240423	144400	20851300	4420	4420	4420	4420	0
402	20240423	144300	20851300	4420	4420	4420	4420	20
403	20240423	144200	20762900	4420	4420	4420	4420	0
404	20240423	144100	20762900	4420	4420	4420	4420	0
405	20240423	144000	20762900	4420	4420	4420	4420	0
406	20240423	143900	20762900	4420	4420	4420	4420	8
407	20240423	143800	20727540	4420	4420	4420	4420	21
408	20240423	143700	20634720	4440	4440	4440	4440	0
409	20240423	143600	20634720	4440	4440	4440	4440	0
410	20240423	143500	20634720	4440	4440	4440	4440	0
411	20240423	143400	20634720	4440	4440	4440	4440	0
412	20240423	143300	20634720	4440	4440	4440	4440	0
413	20240423	143200	20634720	4440	4440	4440	4440	2
414	20240423	143100	20625840	4435	4425	4435	4425	5
415	20240423	143000	20603695	4425	4425	4425	4425	0
416	20240423	142900	20603695	4425	4425	4425	4425	0
417	20240423	142800	20603695	4425	4425	4425	4425	2
418	20240423	142700	20594845	4415	4415	4415	4415	0
419	20240423	142600	20594845	4415	4415	4415	4415	26
420	20240423	142500	20480055	4430	4430	4430	4430	0
421	20240423	142400	20480055	4430	4430	4430	4430	0
422	20240423	142300	20480055	4430	4430	4430	4430	0
423	20240423	142200	20480055	4430	4430	4430	4430	0
424	20240423	142100	20480055	4430	4430	4430	4430	0
425	20240423	142000	20480055	4430	4430	4430	4430	0
426	20240423	141900	20480055	4430	4430	4430	4430	0
427	20240423	141800	20480055	4430	4430	4430	4430	0
428	20240423	141700	20480055	4430	4430	4430	4430	0
429	20240423	141600	20480055	4430	4430	4430	4430	0
430	20240423	141500	20480055	4430	4430	4430	4430	0
431	20240423	141400	20480055	4430	4430	4430	4430	0
432	20240423	141300	20480055	4430	4430	4430	4430	0
433	20240423	141200	20480055	4430	4430	4430	4430	0
434	20240423	141100	20480055	4430	4430	4430	4430	0
435	20240423	141000	20480055	4430	4430	4430	4430	0
436	20240423	140900	20480055	4430	4430	4430	4430	0
437	20240423	140800	20480055	4430	4430	4430	4430	25
438	20240423	140700	20369305	4430	4430	4430	4430	8
439	20240423	140600	20333865	4430	4430	4430	4430	0
440	20240423	140500	20333865	4430	4430	4430	4430	0
441	20240423	140400	20333865	4430	4430	4430	4430	0
442	20240423	140300	20333865	4430	4430	4430	4430	0
443	20240423	140200	20333865	4430	4430	4430	4430	0
444	20240423	140100	20333865	4430	4430	4430	4430	0
445	20240423	140000	20333865	4430	4430	4430	4430	0
446	20240423	135900	20333865	4430	4430	4430	4430	0
447	20240423	135800	20333865	4430	4430	4430	4430	0
448	20240423	135700	20333865	4430	4430	4430	4430	0
449	20240423	135600	20333865	4430	4430	4430	4430	2
450	20240423	135500	20325005	4410	4410	4410	4410	0
451	20240423	135400	20325005	4410	4410	4410	4410	0
452	20240423	135300	20325005	4410	4410	4410	4410	0
453	20240423	135200	20325005	4410	4410	4410	4410	0
454	20240423	135100	20325005	4410	4410	4410	4410	0
455	20240423	135000	20325005	4410	4410	4410	4410	0
456	20240423	134900	20325005	4410	4410	4410	4410	0
457	20240423	134800	20325005	4410	4410	4410	4410	0
458	20240423	134700	20325005	4410	4410	4410	4410	0
459	20240423	134600	20325005	4410	4410	4410	4410	10
460	20240423	134500	20280905	4410	4410	4410	4410	0
461	20240423	134400	20280905	4410	4410	4410	4410	0
462	20240423	134300	20280905	4410	4410	4410	4410	0
463	20240423	134200	20280905	4410	4410	4410	4410	0
464	20240423	134100	20280905	4410	4410	4410	4410	0
465	20240423	134000	20280905	4410	4410	4410	4410	3
466	20240423	133900	20267675	4410	4410	4410	4410	3
467	20240423	133800	20254445	4410	4410	4410	4410	0
468	20240423	133700	20254445	4410	4410	4410	4410	0
469	20240423	133600	20254445	4410	4410	4410	4410	0
470	20240423	133500	20254445	4410	4410	4410	4410	37
471	20240423	133400	20091275	4410	4410	4410	4410	0
472	20240423	133300	20091275	4410	4410	4410	4410	0
473	20240423	133200	20091275	4410	4410	4410	4410	34
474	20240423	133100	19941335	4425	4425	4425	4425	0
475	20240423	133000	19941335	4425	4425	4425	4425	2
476	20240423	132900	19932485	4425	4425	4425	4425	130
477	20240423	132800	19357235	4405	4405	4405	4405	0
478	20240423	132700	19357235	4405	4405	4405	4405	0
479	20240423	132600	19357235	4405	4405	4405	4405	0
480	20240423	132500	19357235	4405	4405	4405	4405	0
481	20240423	132400	19357235	4405	4405	4405	4405	0
482	20240423	132300	19357235	4405	4405	4405	4405	1
483	20240423	132200	19352830	4405	4405	4405	4405	0
484	20240423	132100	19352830	4405	4405	4405	4405	0
485	20240423	132000	19352830	4405	4405	4405	4405	0
486	20240423	131900	19352830	4405	4405	4405	4405	0
487	20240423	131800	19352830	4405	4405	4405	4405	0
488	20240423	131700	19352830	4405	4405	4405	4405	0
489	20240423	131600	19352830	4405	4405	4405	4405	0
490	20240423	131500	19352830	4405	4405	4405	4405	0
491	20240423	131400	19352830	4405	4405	4405	4405	0
492	20240423	131300	19352830	4405	4405	4405	4405	0
493	20240423	131200	19352830	4405	4405	4405	4405	0
494	20240423	131100	19352830	4405	4405	4405	4405	234
495	20240423	131000	18322060	4405	4405	4405	4405	185
496	20240423	130900	17507135	4435	4435	4435	4435	0
497	20240423	130800	17507135	4435	4435	4435	4435	0
498	20240423	130700	17507135	4435	4435	4435	4435	0
499	20240423	130600	17507135	4435	4435	4435	4435	0
500	20240423	130500	17507135	4435	4435	4435	4435	0
501	20240423	130400	17507135	4435	4435	4435	4435	0
502	20240423	130300	17507135	4435	4435	4435	4435	0
503	20240423	130200	17507135	4435	4435	4435	4435	0
504	20240423	130100	17507135	4435	4435	4435	4435	0
505	20240423	130000	17507135	4435	4435	4435	4435	0
506	20240423	125900	17507135	4435	4435	4435	4435	0
507	20240423	125800	17507135	4435	4435	4435	4435	0
508	20240423	125700	17507135	4435	4435	4435	4435	1
509	20240423	125600	17502700	4405	4405	4405	4405	0
510	20240423	125500	17502700	4405	4415	4415	4405	220
511	20240423	125400	16532725	4415	4415	4415	4415	68
512	20240423	125300	16232505	4435	4435	4435	4435	0
513	20240423	125200	16232505	4435	4435	4435	4435	0
514	20240423	125100	16232505	4435	4435	4435	4435	0
515	20240423	125000	16232505	4435	4435	4435	4435	0
516	20240423	124900	16232505	4435	4435	4435	4435	1
517	20240423	124800	16228070	4420	4420	4420	4420	1
518	20240423	124700	16223650	4420	4420	4420	4420	0
519	20240423	124600	16223650	4420	4420	4420	4420	3
520	20240423	124500	16210390	4445	4445	4445	4445	0
521	20240423	124400	16210390	4445	4445	4445	4445	0
522	20240423	124300	16210390	4445	4445	4445	4445	0
523	20240423	124200	16210390	4445	4445	4445	4445	0
524	20240423	124100	16210390	4445	4445	4445	4445	0
525	20240423	124000	16210390	4445	4445	4445	4445	0
526	20240423	123900	16210390	4445	4445	4445	4445	0
527	20240423	123800	16210390	4445	4445	4445	4445	0
528	20240423	123700	16210390	4445	4445	4445	4445	0
529	20240423	123600	16210390	4445	4445	4445	4445	0
530	20240423	123500	16210390	4445	4445	4445	4445	0
531	20240423	123400	16210390	4445	4445	4445	4445	0
532	20240423	123300	16210390	4445	4445	4445	4445	0
533	20240423	123200	16210390	4445	4445	4445	4445	0
534	20240423	123100	16210390	4445	4445	4445	4445	0
535	20240423	123000	16210390	4445	4445	4445	4445	17
536	20240423	122900	16134825	4450	4450	4450	4450	0
537	20240423	122800	16134825	4450	4450	4450	4450	0
538	20240423	122700	16134825	4450	4450	4450	4450	0
539	20240423	122600	16134825	4450	4450	4450	4450	0
540	20240423	122500	16134825	4450	4450	4450	4450	0
541	20240423	122400	16134825	4450	4450	4450	4450	0
542	20240423	122300	16134825	4450	4450	4450	4450	0
543	20240423	122200	16134825	4450	4450	4450	4450	20
544	20240423	122100	16045825	4450	4450	4450	4450	0
545	20240423	122000	16045825	4450	4415	4450	4415	81
546	20240423	121900	15688000	4445	4445	4445	4445	0
547	20240423	121800	15688000	4445	4445	4445	4445	0
548	20240423	121700	15688000	4445	4445	4445	4445	0
549	20240423	121600	15688000	4445	4435	4445	4435	3
550	20240423	121500	15674680	4430	4430	4430	4430	0
551	20240423	121400	15674680	4430	4430	4430	4430	120
552	20240423	121300	15143080	4430	4430	4430	4430	0
553	20240423	121200	15143080	4430	4430	4430	4430	0
554	20240423	121100	15143080	4430	4430	4430	4430	0
555	20240423	121000	15143080	4430	4430	4430	4430	0
556	20240423	120900	15143080	4430	4430	4430	4430	0
557	20240423	120800	15143080	4430	4430	4430	4430	0
558	20240423	120700	15143080	4430	4430	4430	4430	0
559	20240423	120600	15143080	4430	4430	4430	4430	0
560	20240423	120500	15143080	4430	4430	4430	4430	10
561	20240423	120400	15098780	4415	4415	4415	4415	0
562	20240423	120300	15098780	4415	4415	4415	4415	0
563	20240423	120200	15098780	4415	4415	4415	4415	0
564	20240423	120100	15098780	4415	4415	4415	4415	20
565	20240423	120000	15010480	4415	4415	4415	4415	0
566	20240423	115900	15010480	4415	4415	4415	4415	0
567	20240423	115800	15010480	4415	4415	4415	4415	55
568	20240423	115700	14767655	4415	4415	4415	4415	50
569	20240423	115600	14546905	4410	4410	4410	4410	0
570	20240423	115500	14546905	4410	4410	4410	4410	0
571	20240423	115400	14546905	4410	4410	4410	4410	1
572	20240423	115300	14542495	4415	4415	4415	4415	118
573	20240423	115200	14021525	4425	4425	4425	4425	0
574	20240423	115100	14021525	4425	4425	4425	4425	0
575	20240423	115000	14021525	4425	4425	4425	4425	0
576	20240423	114900	14021525	4425	4425	4425	4425	0
577	20240423	114800	14021525	4425	4425	4425	4425	0
578	20240423	114700	14021525	4425	4425	4425	4425	0
579	20240423	114600	14021525	4425	4425	4425	4425	0
580	20240423	114500	14021525	4425	4425	4425	4425	0
581	20240423	114400	14021525	4425	4425	4425	4425	0
582	20240423	114300	14021525	4425	4425	4425	4425	0
583	20240423	114200	14021525	4425	4425	4425	4425	0
584	20240423	114100	14021525	4425	4425	4425	4425	1
585	20240423	114000	14017100	4415	4415	4415	4415	0
586	20240423	113900	14017100	4415	4415	4415	4415	0
587	20240423	113800	14017100	4415	4415	4415	4415	0
588	20240423	113700	14017100	4415	4415	4415	4415	180
589	20240423	113600	13222400	4420	4420	4420	4420	32
590	20240423	113500	13080960	4425	4425	4425	4425	0
591	20240423	113400	13080960	4425	4425	4425	4425	0
592	20240423	113300	13080960	4425	4425	4425	4425	20
593	20240423	113200	12992460	4425	4425	4425	4425	0
594	20240423	113100	12992460	4425	4425	4425	4425	5
595	20240423	113000	12970335	4425	4425	4425	4425	30
596	20240423	112900	12837585	4425	4425	4425	4425	0
597	20240423	112800	12837585	4425	4425	4425	4425	0
598	20240423	112700	12837585	4425	4425	4425	4425	0
599	20240423	112600	12837585	4425	4425	4425	4425	0
600	20240423	112500	12837585	4425	4425	4425	4425	0
601	20240423	112400	12837585	4425	4425	4425	4425	0
602	20240423	112300	12837585	4425	4425	4425	4425	0
603	20240423	112200	12837585	4425	4425	4425	4425	0
604	20240423	112100	12837585	4425	4425	4425	4425	12
605	20240423	112000	12784485	4430	4430	4430	4430	0
606	20240423	111900	12784485	4430	4430	4430	4430	0
607	20240423	111800	12784485	4430	4430	4430	4430	0
608	20240423	111700	12784485	4430	4430	4430	4430	0
609	20240423	111600	12784485	4430	4430	4430	4430	0
610	20240423	111500	12784485	4430	4430	4430	4430	0
611	20240423	111400	12784485	4430	4430	4430	4430	0
612	20240423	111300	12784485	4430	4430	4430	4430	0
613	20240423	111200	12784485	4430	4430	4430	4430	0
614	20240423	111100	12784485	4430	4430	4430	4430	0
615	20240423	111000	12784485	4430	4430	4430	4430	0
616	20240423	110900	12784485	4430	4430	4430	4430	0
617	20240423	110800	12784485	4430	4430	4430	4430	0
618	20240423	110700	12784485	4430	4430	4430	4430	0
619	20240423	110600	12784485	4430	4430	4430	4430	0
620	20240423	110500	12784485	4430	4430	4430	4430	0
621	20240423	110400	12784485	4430	4430	4430	4430	0
622	20240423	110300	12784485	4430	4430	4430	4430	122
623	20240423	110200	12244025	4430	4430	4430	4430	50
624	20240423	110100	12022525	4430	4430	4430	4430	0
625	20240423	110000	12022525	4430	4430	4430	4430	0
626	20240423	105900	12022525	4430	4430	4430	4430	0
627	20240423	105800	12022525	4430	4430	4430	4430	0
628	20240423	105700	12022525	4430	4430	4430	4430	0
629	20240423	105600	12022525	4430	4430	4430	4430	0
630	20240423	105500	12022525	4430	4430	4430	4430	224
631	20240423	105400	11030205	4455	4455	4455	4455	0
632	20240423	105300	11030205	4455	4435	4455	4435	176
633	20240423	105200	10249625	4440	4440	4440	4440	0
634	20240423	105100	10249625	4440	4450	4450	4440	95
635	20240423	105000	9827785	4460	4460	4460	4460	0
636	20240423	104900	9827785	4460	4440	4460	4440	31
637	20240423	104800	9689545	4445	4445	4445	4445	0
638	20240423	104700	9689545	4445	4445	4445	4445	0
639	20240423	104600	9689545	4445	4455	4455	4445	504
640	20240423	104500	7446675	4455	4455	4455	4455	0
641	20240423	104400	7446675	4455	4455	4455	4455	0
642	20240423	104300	7446675	4455	4455	4455	4455	0
643	20240423	104200	7446675	4455	4460	4460	4455	30
644	20240423	104100	7312975	4455	4455	4455	4455	0
645	20240423	104000	7312975	4455	4455	4455	4455	0
646	20240423	103900	7312975	4455	4455	4455	4455	0
647	20240423	103800	7312975	4455	4455	4455	4455	0
648	20240423	103700	7312975	4455	4455	4455	4455	0
649	20240423	103600	7312975	4455	4455	4455	4455	0
650	20240423	103500	7312975	4455	4455	4455	4455	2
651	20240423	103400	7304065	4475	4475	4475	4475	1
652	20240423	103300	7299590	4460	4460	4460	4460	0
653	20240423	103200	7299590	4460	4460	4460	4460	0
654	20240423	103100	7299590	4460	4460	4460	4460	0
655	20240423	103000	7299590	4460	4460	4460	4460	100
656	20240423	102900	6853590	4460	4460	4460	4460	0
657	20240423	102800	6853590	4460	4460	4460	4460	20
658	20240423	102700	6764390	4460	4460	4460	4460	0
659	20240423	102600	6764390	4460	4460	4460	4460	0
660	20240423	102500	6764390	4460	4460	4460	4460	0
661	20240423	102400	6764390	4460	4460	4460	4460	0
662	20240423	102300	6764390	4460	4460	4460	4460	20
663	20240423	102200	6675190	4460	4460	4460	4460	1
664	20240423	102100	6670730	4460	4460	4460	4460	0
665	20240423	102000	6670730	4460	4460	4460	4460	0
666	20240423	101900	6670730	4460	4460	4460	4460	25
667	20240423	101800	6559230	4460	4460	4460	4460	30
668	20240423	101700	6425430	4460	4460	4460	4460	0
669	20240423	101600	6425430	4460	4460	4460	4460	0
670	20240423	101500	6425430	4460	4460	4460	4460	0
671	20240423	101400	6425430	4460	4460	4460	4460	20
672	20240423	101300	6336230	4460	4460	4460	4460	0
673	20240423	101200	6336230	4460	4460	4460	4460	0
674	20240423	101100	6336230	4460	4460	4460	4460	0
675	20240423	101000	6336230	4460	4460	4460	4460	0
676	20240423	100900	6336230	4460	4465	4465	4460	21
677	20240423	100800	6242565	4460	4460	4460	4460	0
678	20240423	100700	6242565	4460	4460	4460	4460	0
679	20240423	100600	6242565	4460	4460	4460	4460	0
680	20240423	100500	6242565	4460	4460	4460	4460	0
681	20240423	100400	6242565	4460	4465	4465	4460	30
682	20240423	100300	6108715	4465	4465	4465	4465	0
683	20240423	100200	6108715	4465	4465	4465	4465	0
684	20240423	100100	6108715	4465	4465	4465	4465	0
685	20240423	100000	6108715	4465	4465	4465	4465	0
686	20240423	095900	6108715	4465	4465	4465	4465	20
687	20240423	095800	6019415	4480	4480	4480	4480	0
688	20240423	095700	6019415	4480	4480	4480	4480	18
689	20240423	095600	5938775	4480	4480	4480	4480	2
690	20240423	095500	5929815	4480	4475	4480	4475	200
691	20240423	095400	5034295	4475	4475	4475	4475	0
692	20240423	095300	5034295	4475	4455	4475	4455	26
693	20240423	095200	4918360	4465	4465	4465	4465	1
694	20240423	095100	4913895	4465	4465	4465	4465	0
695	20240423	095000	4913895	4465	4465	4465	4465	2
696	20240423	094900	4904965	4450	4450	4450	4450	0
697	20240423	094800	4904965	4450	4455	4455	4450	102
698	20240423	094700	4450655	4455	4455	4455	4455	20
699	20240423	094600	4361555	4445	4445	4445	4445	0
700	20240423	094500	4361555	4445	4445	4445	4445	0
701	20240423	094400	4361555	4445	4455	4455	4445	24
702	20240423	094300	4254675	4455	4455	4455	4455	0
703	20240423	094200	4254675	4455	4455	4455	4455	0
704	20240423	094100	4254675	4455	4455	4455	4455	0
705	20240423	094000	4254675	4455	4455	4455	4455	0
706	20240423	093900	4254675	4455	4455	4455	4455	0
707	20240423	093800	4254675	4455	4455	4455	4455	20
708	20240423	093700	4165575	4465	4465	4465	4465	1
709	20240423	093600	4161110	4455	4455	4455	4455	0
710	20240423	093500	4161110	4455	4455	4455	4455	102
711	20240423	093400	3706700	4460	4460	4460	4460	20
712	20240423	093300	3617500	4460	4460	4460	4460	0
713	20240423	093200	3617500	4460	4460	4460	4460	103
714	20240423	093100	3158120	4470	4470	4470	4470	0
715	20240423	093000	3158120	4470	4470	4470	4470	23
716	20240423	092900	3055310	4470	4470	4470	4470	0
717	20240423	092800	3055310	4470	4470	4470	4470	20
718	20240423	092700	2965910	4475	4475	4475	4475	100
719	20240423	092600	2518410	4485	4485	4485	4485	0
720	20240423	092500	2518410	4485	4485	4485	4485	2
721	20240423	092400	2509440	4465	4470	4470	4465	126
722	20240423	092300	1946250	4470	4470	4470	4470	0
723	20240423	092200	1946250	4470	4470	4470	4470	0
724	20240423	092100	1946250	4470	4470	4470	4470	0
725	20240423	092000	1946250	4470	4470	4470	4470	10
726	20240423	091900	1901550	4465	4465	4465	4465	74
727	20240423	091800	1571140	4465	4465	4465	4465	20
728	20240423	091700	1481840	4465	4465	4465	4465	0
729	20240423	091600	1481840	4465	4465	4465	4465	40
730	20240423	091500	1303240	4490	4490	4490	4490	0
731	20240423	091400	1303240	4490	4490	4490	4490	0
732	20240423	091300	1303240	4490	4470	4490	4470	200
733	20240423	091200	406320	4465	4465	4465	4465	0
734	20240423	091100	406320	4465	4465	4465	4465	5
735	20240423	091000	383995	4465	4465	4465	4465	0
736	20240423	090900	383995	4465	4465	4465	4465	0
737	20240423	090800	383995	4465	4465	4465	4465	5
738	20240423	090700	361670	4465	4465	4465	4465	0
739	20240423	090600	361670	4465	4465	4465	4465	0
740	20240423	090500	361670	4465	4465	4465	4465	0
741	20240423	090400	361670	4465	4465	4465	4465	0
742	20240423	090300	361670	4465	4465	4465	4465	0
743	20240423	090200	361670	4465	4465	4465	4465	79
744	20240423	090100	8935	4465	4465	4465	4465	1
745	20240423	090000	4470	4470	4470	4470	4470	1