KissMeData/089470/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	195900	86760215	4140	4140	4140	4140	598
3	20240423	195800	86760215	4140	4140	4140	4140	0
4	20240423	195700	86760215	4140	4140	4140	4140	0
5	20240423	195600	86760215	4140	4140	4140	4140	0
6	20240423	195500	86760215	4140	4140	4140	4140	0
7	20240423	195400	86760215	4140	4140	4140	4140	0
8	20240423	195300	86760215	4140	4140	4140	4140	0
9	20240423	195200	86760215	4140	4140	4140	4140	0
10	20240423	195100	86760215	4140	4140	4140	4140	0
11	20240423	195000	86760215	4140	4140	4140	4140	0
12	20240423	194900	86760215	4140	4140	4140	4140	0
13	20240423	194800	86760215	4140	4140	4140	4140	0
14	20240423	194700	86760215	4140	4140	4140	4140	0
15	20240423	194600	86760215	4140	4140	4140	4140	0
16	20240423	194500	86760215	4140	4140	4140	4140	0
17	20240423	194400	86760215	4140	4140	4140	4140	0
18	20240423	194300	86760215	4140	4140	4140	4140	0
19	20240423	194200	86760215	4140	4140	4140	4140	0
20	20240423	194100	86760215	4140	4140	4140	4140	0
21	20240423	194000	86760215	4140	4140	4140	4140	0
22	20240423	193900	86760215	4140	4140	4140	4140	0
23	20240423	193800	86760215	4140	4140	4140	4140	0
24	20240423	193700	86760215	4140	4140	4140	4140	0
25	20240423	193600	86760215	4140	4140	4140	4140	0
26	20240423	193500	86760215	4140	4140	4140	4140	0
27	20240423	193400	86760215	4140	4140	4140	4140	0
28	20240423	193300	86760215	4140	4140	4140	4140	0
29	20240423	193200	86760215	4140	4140	4140	4140	0
30	20240423	193100	86760215	4140	4140	4140	4140	0
31	20240423	193000	86760215	4140	4140	4140	4140	0
32	20240423	192900	86760215	4140	4140	4140	4140	598
33	20240423	192800	86760215	4140	4140	4140	4140	0
34	20240423	192700	86760215	4140	4140	4140	4140	0
35	20240423	192600	86760215	4140	4140	4140	4140	0
36	20240423	192500	86760215	4140	4140	4140	4140	0
37	20240423	192400	86760215	4140	4140	4140	4140	0
38	20240423	192300	86760215	4140	4140	4140	4140	0
39	20240423	192200	86760215	4140	4140	4140	4140	0
40	20240423	192100	86760215	4140	4140	4140	4140	0
41	20240423	192000	86760215	4140	4140	4140	4140	0
42	20240423	191900	86760215	4140	4140	4140	4140	0
43	20240423	191800	86760215	4140	4140	4140	4140	0
44	20240423	191700	86760215	4140	4140	4140	4140	0
45	20240423	191600	86760215	4140	4140	4140	4140	0
46	20240423	191500	86760215	4140	4140	4140	4140	0
47	20240423	191400	86760215	4140	4140	4140	4140	0
48	20240423	191300	86760215	4140	4140	4140	4140	0
49	20240423	191200	86760215	4140	4140	4140	4140	0
50	20240423	191100	86760215	4140	4140	4140	4140	0
51	20240423	191000	86760215	4140	4140	4140	4140	0
52	20240423	190900	86760215	4140	4140	4140	4140	0
53	20240423	190800	86760215	4140	4140	4140	4140	0
54	20240423	190700	86760215	4140	4140	4140	4140	0
55	20240423	190600	86760215	4140	4140	4140	4140	0
56	20240423	190500	86760215	4140	4140	4140	4140	0
57	20240423	190400	86760215	4140	4140	4140	4140	0
58	20240423	190300	86760215	4140	4140	4140	4140	0
59	20240423	190200	86760215	4140	4140	4140	4140	0
60	20240423	190100	86760215	4140	4140	4140	4140	0
61	20240423	190000	86760215	4140	4140	4140	4140	0
62	20240423	185900	86760215	4140	4140	4140	4140	598
63	20240423	185800	86760215	4140	4140	4140	4140	0
64	20240423	185700	86760215	4140	4140	4140	4140	0
65	20240423	185600	86760215	4140	4140	4140	4140	0
66	20240423	185500	86760215	4140	4140	4140	4140	0
67	20240423	185400	86760215	4140	4140	4140	4140	0
68	20240423	185300	86760215	4140	4140	4140	4140	0
69	20240423	185200	86760215	4140	4140	4140	4140	0
70	20240423	185100	86760215	4140	4140	4140	4140	0
71	20240423	185000	86760215	4140	4140	4140	4140	0
72	20240423	184900	86760215	4140	4140	4140	4140	0
73	20240423	184800	86760215	4140	4140	4140	4140	0
74	20240423	184700	86760215	4140	4140	4140	4140	0
75	20240423	184600	86760215	4140	4140	4140	4140	0
76	20240423	184500	86760215	4140	4140	4140	4140	0
77	20240423	184400	86760215	4140	4140	4140	4140	0
78	20240423	184300	86760215	4140	4140	4140	4140	0
79	20240423	184200	86760215	4140	4140	4140	4140	0
80	20240423	184100	86760215	4140	4140	4140	4140	0
81	20240423	184000	86760215	4140	4140	4140	4140	0
82	20240423	183900	86760215	4140	4140	4140	4140	0
83	20240423	183800	86760215	4140	4140	4140	4140	0
84	20240423	183700	86760215	4140	4140	4140	4140	0
85	20240423	183600	86760215	4140	4140	4140	4140	0
86	20240423	183500	86760215	4140	4140	4140	4140	0
87	20240423	183400	86760215	4140	4140	4140	4140	0
88	20240423	183300	86760215	4140	4140	4140	4140	0
89	20240423	183200	86760215	4140	4140	4140	4140	0
90	20240423	183100	86760215	4140	4140	4140	4140	0
91	20240423	183000	86760215	4140	4140	4140	4140	0
92	20240423	182900	86760215	4140	4140	4140	4140	598
93	20240423	182800	86760215	4140	4140	4140	4140	0
94	20240423	182700	86760215	4140	4140	4140	4140	0
95	20240423	182600	86760215	4140	4140	4140	4140	0
96	20240423	182500	86760215	4140	4140	4140	4140	0
97	20240423	182400	86760215	4140	4140	4140	4140	0
98	20240423	182300	86760215	4140	4140	4140	4140	0
99	20240423	182200	86760215	4140	4140	4140	4140	0
100	20240423	182100	86760215	4140	4140	4140	4140	0
101	20240423	182000	86760215	4140	4140	4140	4140	0
102	20240423	181900	86760215	4140	4140	4140	4140	0
103	20240423	181800	86760215	4140	4140	4140	4140	0
104	20240423	181700	86760215	4140	4140	4140	4140	0
105	20240423	181600	86760215	4140	4140	4140	4140	0
106	20240423	181500	86760215	4140	4140	4140	4140	0
107	20240423	181400	86760215	4140	4140	4140	4140	0
108	20240423	181300	86760215	4140	4140	4140	4140	0
109	20240423	181200	86760215	4140	4140	4140	4140	0
110	20240423	181100	86760215	4140	4140	4140	4140	0
111	20240423	181000	86760215	4140	4140	4140	4140	0
112	20240423	180900	86760215	4140	4140	4140	4140	0
113	20240423	180800	86760215	4140	4140	4140	4140	0
114	20240423	180700	86760215	4140	4140	4140	4140	0
115	20240423	180600	86760215	4140	4140	4140	4140	0
116	20240423	180500	86760215	4140	4140	4140	4140	0
117	20240423	180400	86760215	4140	4140	4140	4140	0
118	20240423	180300	86760215	4140	4140	4140	4140	0
119	20240423	180200	86760215	4140	4140	4140	4140	0
120	20240423	180100	86760215	4140	4140	4140	4140	0
121	20240423	180000	86760215	4140	4140	4140	4140	0
122	20240423	175900	86760215	4140	4140	4140	4140	598
123	20240423	175800	86760215	4140	4140	4140	4140	0
124	20240423	175700	86760215	4140	4140	4140	4140	0
125	20240423	175600	86760215	4140	4140	4140	4140	0
126	20240423	175500	86760215	4140	4140	4140	4140	0
127	20240423	175400	86760215	4140	4140	4140	4140	0
128	20240423	175300	86760215	4140	4140	4140	4140	0
129	20240423	175200	86760215	4140	4140	4140	4140	0
130	20240423	175100	86760215	4140	4140	4140	4140	0
131	20240423	175000	86760215	4140	4140	4140	4140	0
132	20240423	174900	86760215	4140	4140	4140	4140	0
133	20240423	174800	86760215	4140	4140	4140	4140	0
134	20240423	174700	86760215	4140	4140	4140	4140	0
135	20240423	174600	86760215	4140	4140	4140	4140	0
136	20240423	174500	86760215	4140	4140	4140	4140	0
137	20240423	174400	86760215	4140	4140	4140	4140	0
138	20240423	174300	86760215	4140	4140	4140	4140	0
139	20240423	174200	86760215	4140	4140	4140	4140	0
140	20240423	174100	86760215	4140	4140	4140	4140	0
141	20240423	174000	86760215	4140	4140	4140	4140	0
142	20240423	173900	86760215	4140	4140	4140	4140	0
143	20240423	173800	86760215	4140	4140	4140	4140	0
144	20240423	173700	86760215	4140	4140	4140	4140	0
145	20240423	173600	86760215	4140	4140	4140	4140	0
146	20240423	173500	86760215	4140	4140	4140	4140	0
147	20240423	173400	86760215	4140	4140	4140	4140	0
148	20240423	173300	86760215	4140	4140	4140	4140	0
149	20240423	173200	86760215	4140	4140	4140	4140	0
150	20240423	173100	86760215	4140	4140	4140	4140	0
151	20240423	173000	86760215	4140	4140	4140	4140	0
152	20240423	172900	86760215	4140	4140	4140	4140	598
153	20240423	172800	86760215	4140	4140	4140	4140	0
154	20240423	172700	86760215	4140	4140	4140	4140	0
155	20240423	172600	86760215	4140	4140	4140	4140	0
156	20240423	172500	86760215	4140	4140	4140	4140	0
157	20240423	172400	86760215	4140	4140	4140	4140	0
158	20240423	172300	86760215	4140	4140	4140	4140	0
159	20240423	172200	86760215	4140	4140	4140	4140	0
160	20240423	172100	86760215	4140	4140	4140	4140	0
161	20240423	172000	86760215	4140	4140	4140	4140	0
162	20240423	171900	86760215	4140	4140	4140	4140	0
163	20240423	171800	86760215	4140	4140	4140	4140	0
164	20240423	171700	86760215	4140	4140	4140	4140	0
165	20240423	171600	86760215	4140	4140	4140	4140	0
166	20240423	171500	86760215	4140	4140	4140	4140	0
167	20240423	171400	86760215	4140	4140	4140	4140	0
168	20240423	171300	86760215	4140	4140	4140	4140	0
169	20240423	171200	86760215	4140	4140	4140	4140	0
170	20240423	171100	86760215	4140	4140	4140	4140	0
171	20240423	171000	86760215	4140	4140	4140	4140	0
172	20240423	170900	86760215	4140	4140	4140	4140	0
173	20240423	170800	86760215	4140	4140	4140	4140	0
174	20240423	170700	86760215	4140	4140	4140	4140	0
175	20240423	170600	86760215	4140	4140	4140	4140	0
176	20240423	170500	86760215	4140	4140	4140	4140	0
177	20240423	170400	86760215	4140	4140	4140	4140	0
178	20240423	170300	86760215	4140	4140	4140	4140	0
179	20240423	170200	86760215	4140	4140	4140	4140	0
180	20240423	170100	86760215	4140	4140	4140	4140	0
181	20240423	170000	86760215	4140	4140	4140	4140	0
182	20240423	165900	86760215	4140	4140	4140	4140	598
183	20240423	165800	86760215	4140	4140	4140	4140	0
184	20240423	165700	86760215	4140	4140	4140	4140	0
185	20240423	165600	86760215	4140	4140	4140	4140	0
186	20240423	165500	86760215	4140	4140	4140	4140	0
187	20240423	165400	86760215	4140	4140	4140	4140	0
188	20240423	165300	86760215	4140	4140	4140	4140	0
189	20240423	165200	86760215	4140	4140	4140	4140	0
190	20240423	165100	86760215	4140	4140	4140	4140	0
191	20240423	165000	86760215	4140	4140	4140	4140	0
192	20240423	164900	86760215	4140	4140	4140	4140	0
193	20240423	164800	86760215	4140	4140	4140	4140	0
194	20240423	164700	86760215	4140	4140	4140	4140	0
195	20240423	164600	86760215	4140	4140	4140	4140	0
196	20240423	164500	86760215	4140	4140	4140	4140	0
197	20240423	164400	86760215	4140	4140	4140	4140	0
198	20240423	164300	86760215	4140	4140	4140	4140	0
199	20240423	164200	86760215	4140	4140	4140	4140	0
200	20240423	164100	86760215	4140	4140	4140	4140	0
201	20240423	164000	86760215	4140	4140	4140	4140	0
202	20240423	163900	86760215	4140	4140	4140	4140	0
203	20240423	163800	86760215	4140	4140	4140	4140	0
204	20240423	163700	86760215	4140	4140	4140	4140	0
205	20240423	163600	86760215	4140	4140	4140	4140	0
206	20240423	163500	86760215	4140	4140	4140	4140	0
207	20240423	163400	86760215	4140	4140	4140	4140	0
208	20240423	163300	86760215	4140	4140	4140	4140	0
209	20240423	163200	86760215	4140	4140	4140	4140	0
210	20240423	163100	86760215	4140	4140	4140	4140	0
211	20240423	163000	86760215	4140	4140	4140	4140	0
212	20240423	162900	86760215	4140	4140	4140	4140	598
213	20240423	162800	86760215	4140	4140	4140	4140	0
214	20240423	162700	86760215	4140	4140	4140	4140	0
215	20240423	162600	86760215	4140	4140	4140	4140	0
216	20240423	162500	86760215	4140	4140	4140	4140	0
217	20240423	162400	86760215	4140	4140	4140	4140	0
218	20240423	162300	86760215	4140	4140	4140	4140	0
219	20240423	162200	86760215	4140	4140	4140	4140	0
220	20240423	162100	86760215	4140	4140	4140	4140	0
221	20240423	162000	86760215	4140	4140	4140	4140	0
222	20240423	161900	86760215	4140	4140	4140	4140	0
223	20240423	161800	86760215	4140	4140	4140	4140	0
224	20240423	161700	86760215	4140	4140	4140	4140	0
225	20240423	161600	86760215	4140	4140	4140	4140	0
226	20240423	161500	86760215	4140	4140	4140	4140	0
227	20240423	161400	86760215	4140	4140	4140	4140	0
228	20240423	161300	86760215	4140	4140	4140	4140	0
229	20240423	161200	86760215	4140	4140	4140	4140	0
230	20240423	161100	86760215	4140	4140	4140	4140	0
231	20240423	161000	86760215	4140	4140	4140	4140	0
232	20240423	160900	86760215	4140	4140	4140	4140	0
233	20240423	160800	86760215	4140	4140	4140	4140	0
234	20240423	160700	86760215	4140	4140	4140	4140	0
235	20240423	160600	86760215	4140	4140	4140	4140	0
236	20240423	160500	86760215	4140	4140	4140	4140	0
237	20240423	160400	86760215	4140	4140	4140	4140	0
238	20240423	160300	86760215	4140	4140	4140	4140	0
239	20240423	160200	86760215	4140	4140	4140	4140	0
240	20240423	160100	86760215	4140	4140	4140	4140	0
241	20240423	160000	86760215	4140	4140	4140	4140	0
242	20240423	155900	86760215	4140	4140	4140	4140	598
243	20240423	155800	86760215	4140	4140	4140	4140	0
244	20240423	155700	86760215	4140	4140	4140	4140	0
245	20240423	155600	86760215	4140	4140	4140	4140	0
246	20240423	155500	86760215	4140	4140	4140	4140	0
247	20240423	155400	86760215	4140	4140	4140	4140	0
248	20240423	155300	86760215	4140	4140	4140	4140	0
249	20240423	155200	86760215	4140	4140	4140	4140	0
250	20240423	155100	86760215	4140	4140	4140	4140	0
251	20240423	155000	86760215	4140	4140	4140	4140	0
252	20240423	154900	86760215	4140	4140	4140	4140	0
253	20240423	154800	86760215	4140	4140	4140	4140	0
254	20240423	154700	86760215	4140	4140	4140	4140	0
255	20240423	154600	86760215	4140	4140	4140	4140	0
256	20240423	154500	86760215	4140	4140	4140	4140	0
257	20240423	154400	86760215	4140	4140	4140	4140	0
258	20240423	154300	86760215	4140	4140	4140	4140	0
259	20240423	154200	86760215	4140	4140	4140	4140	0
260	20240423	154100	86760215	4140	4140	4140	4140	0
261	20240423	154000	86760215	4140	4140	4140	4140	0
262	20240423	153900	86760215	4140	4140	4140	4140	0
263	20240423	153800	86760215	4140	4140	4140	4140	0
264	20240423	153700	86760215	4140	4140	4140	4140	0
265	20240423	153600	86760215	4140	4140	4140	4140	0
266	20240423	153500	86760215	4140	4140	4140	4140	0
267	20240423	153400	86760215	4140	4140	4140	4140	0
268	20240423	153300	86760215	4140	4140	4140	4140	0
269	20240423	153200	86760215	4140	4140	4140	4140	0
270	20240423	153100	86760215	4140	4140	4140	4140	0
271	20240423	153000	86760215	4140	4140	4140	4140	598
272	20240423	152900	84284495	4145	4145	4145	4145	0
273	20240423	152800	84284495	4145	4145	4145	4145	0
274	20240423	152700	84284495	4145	4145	4145	4145	0
275	20240423	152600	84284495	4145	4145	4145	4145	0
276	20240423	152500	84284495	4145	4145	4145	4145	0
277	20240423	152400	84284495	4145	4145	4145	4145	0
278	20240423	152300	84284495	4145	4145	4145	4145	0
279	20240423	152200	84284495	4145	4145	4145	4145	0
280	20240423	152100	84284495	4145	4145	4145	4145	0
281	20240423	152000	84284495	4145	4145	4145	4145	0
282	20240423	151900	84284495	4145	4155	4155	4145	6
283	20240423	151800	84259605	4155	4150	4155	4150	623
284	20240423	151700	81674145	4150	4150	4150	4150	5
285	20240423	151600	81653395	4145	4145	4145	4145	1
286	20240423	151500	81649250	4140	4140	4140	4140	0
287	20240423	151400	81649250	4140	4140	4140	4135	922
288	20240423	151300	77832185	4145	4145	4145	4145	8
289	20240423	151200	77799025	4140	4140	4140	4140	0
290	20240423	151100	77799025	4140	4140	4140	4140	0
291	20240423	151000	77799025	4140	4140	4140	4140	34
292	20240423	150900	77658265	4140	4140	4140	4140	0
293	20240423	150800	77658265	4140	4140	4140	4140	0
294	20240423	150700	77658265	4140	4140	4140	4140	0
295	20240423	150600	77658265	4140	4140	4140	4140	14
296	20240423	150500	77600305	4135	4135	4135	4135	0
297	20240423	150400	77600305	4135	4135	4135	4135	0
298	20240423	150300	77600305	4135	4135	4135	4135	1
299	20240423	150200	77596170	4140	4140	4140	4140	0
300	20240423	150100	77596170	4140	4140	4140	4140	113
301	20240423	150000	77128350	4140	4140	4140	4140	0
302	20240423	145900	77128350	4140	4140	4140	4140	0
303	20240423	145800	77128350	4140	4140	4140	4140	0
304	20240423	145700	77128350	4140	4140	4140	4140	3
305	20240423	145600	77115930	4145	4145	4145	4145	10
306	20240423	145500	77074480	4145	4145	4145	4145	0
307	20240423	145400	77074480	4145	4145	4145	4145	0
308	20240423	145300	77074480	4145	4145	4145	4140	1143
309	20240423	145200	72342290	4145	4145	4145	4145	3
310	20240423	145100	72329855	4150	4150	4150	4150	1
311	20240423	145000	72325705	4145	4145	4145	4145	0
312	20240423	144900	72325705	4145	4145	4145	4145	3
313	20240423	144800	72313270	4145	4145	4145	4145	3
314	20240423	144700	72300835	4145	4145	4145	4145	5
315	20240423	144600	72280110	4150	4145	4150	4145	4
316	20240423	144500	72263525	4145	4145	4145	4145	0
317	20240423	144400	72263525	4145	4145	4145	4145	3
318	20240423	144300	72251090	4145	4145	4145	4145	0
319	20240423	144200	72251090	4145	4145	4145	4145	3
320	20240423	144100	72238655	4150	4150	4150	4150	0
321	20240423	144000	72238655	4150	4150	4150	4150	0
322	20240423	143900	72238655	4150	4150	4150	4150	3
323	20240423	143800	72226205	4145	4145	4145	4145	0
324	20240423	143700	72226205	4145	4145	4145	4145	0
325	20240423	143600	72226205	4145	4145	4145	4145	0
326	20240423	143500	72226205	4145	4150	4150	4145	5
327	20240423	143400	72205470	4150	4150	4150	4150	36
328	20240423	143300	72056070	4145	4145	4145	4145	0
329	20240423	143200	72056070	4145	4145	4145	4145	0
330	20240423	143100	72056070	4145	4145	4145	4145	3
331	20240423	143000	72043635	4145	4145	4145	4145	0
332	20240423	142900	72043635	4145	4145	4145	4145	100
333	20240423	142800	71629135	4145	4145	4145	4145	0
334	20240423	142700	71629135	4145	4145	4145	4145	1
335	20240423	142600	71624990	4150	4150	4150	4150	0
336	20240423	142500	71624990	4150	4150	4150	4150	0
337	20240423	142400	71624990	4150	4150	4150	4150	1
338	20240423	142300	71620840	4150	4150	4150	4150	0
339	20240423	142200	71620840	4150	4150	4150	4150	0
340	20240423	142100	71620840	4150	4150	4150	4150	0
341	20240423	142000	71620840	4150	4150	4150	4150	1
342	20240423	141900	71616690	4150	4150	4150	4150	20
343	20240423	141800	71533690	4150	4150	4150	4150	0
344	20240423	141700	71533690	4150	4150	4150	4150	0
345	20240423	141600	71533690	4150	4150	4150	4150	0
346	20240423	141500	71533690	4150	4150	4150	4150	0
347	20240423	141400	71533690	4150	4150	4150	4150	0
348	20240423	141300	71533690	4150	4150	4150	4150	0
349	20240423	141200	71533690	4150	4150	4150	4150	0
350	20240423	141100	71533690	4150	4150	4150	4150	0
351	20240423	141000	71533690	4150	4150	4150	4150	0
352	20240423	140900	71533690	4150	4150	4150	4150	0
353	20240423	140800	71533690	4150	4150	4150	4150	0
354	20240423	140700	71533690	4150	4150	4150	4150	92
355	20240423	140600	71151890	4145	4145	4145	4145	29
356	20240423	140500	71031685	4140	4140	4140	4140	0
357	20240423	140400	71031685	4140	4140	4140	4140	0
358	20240423	140300	71031685	4140	4140	4140	4140	0
359	20240423	140200	71031685	4140	4140	4140	4140	0
360	20240423	140100	71031685	4140	4140	4140	4140	0
361	20240423	140000	71031685	4140	4145	4145	4140	1388
362	20240423	135900	65284950	4145	4145	4145	4145	0
363	20240423	135800	65284950	4145	4145	4145	4145	17
364	20240423	135700	65214485	4140	4140	4140	4140	0
365	20240423	135600	65214485	4140	4140	4140	4140	10
366	20240423	135500	65173085	4145	4145	4145	4145	0
367	20240423	135400	65173085	4145	4145	4145	4145	0
368	20240423	135300	65173085	4145	4145	4145	4145	1
369	20240423	135200	65168940	4145	4145	4145	4145	20
370	20240423	135100	65086040	4150	4150	4150	4150	0
371	20240423	135000	65086040	4150	4150	4150	4150	0
372	20240423	134900	65086040	4150	4150	4150	4150	0
373	20240423	134800	65086040	4150	4150	4150	4150	15
374	20240423	134700	65023790	4150	4150	4150	4150	30
375	20240423	134600	64899290	4150	4150	4150	4150	15
376	20240423	134500	64837040	4150	4150	4150	4150	0
377	20240423	134400	64837040	4150	4150	4150	4150	1
378	20240423	134300	64832890	4150	4150	4150	4150	0
379	20240423	134200	64832890	4150	4150	4150	4150	0
380	20240423	134100	64832890	4150	4150	4150	4150	1040
381	20240423	134000	60516890	4145	4145	4145	4145	0
382	20240423	133900	60516890	4145	4145	4145	4145	0
383	20240423	133800	60516890	4145	4145	4145	4145	0
384	20240423	133700	60516890	4145	4145	4145	4145	0
385	20240423	133600	60516890	4145	4145	4145	4145	0
386	20240423	133500	60516890	4145	4145	4145	4145	2
387	20240423	133400	60508600	4145	4145	4145	4145	43
388	20240423	133300	60330365	4145	4145	4145	4145	5
389	20240423	133200	60309640	4145	4145	4145	4145	0
390	20240423	133100	60309640	4145	4145	4145	4145	0
391	20240423	133000	60309640	4145	4145	4145	4145	1
392	20240423	132900	60305495	4145	4145	4145	4145	0
393	20240423	132800	60305495	4145	4145	4145	4145	1
394	20240423	132700	60301350	4145	4145	4145	4145	0
395	20240423	132600	60301350	4145	4145	4145	4145	0
396	20240423	132500	60301350	4145	4145	4145	4145	0
397	20240423	132400	60301350	4145	4145	4145	4145	0
398	20240423	132300	60301350	4145	4145	4145	4145	9
399	20240423	132200	60264045	4145	4145	4145	4145	0
400	20240423	132100	60264045	4145	4145	4145	4145	0
401	20240423	132000	60264045	4145	4145	4145	4145	10
402	20240423	131900	60222595	4140	4140	4140	4140	0
403	20240423	131800	60222595	4140	4140	4140	4140	0
404	20240423	131700	60222595	4140	4140	4140	4140	0
405	20240423	131600	60222595	4140	4140	4140	4140	0
406	20240423	131500	60222595	4140	4140	4140	4140	0
407	20240423	131400	60222595	4140	4140	4140	4140	0
408	20240423	131300	60222595	4140	4140	4140	4140	0
409	20240423	131200	60222595	4140	4140	4140	4140	0
410	20240423	131100	60222595	4140	4140	4140	4140	0
411	20240423	131000	60222595	4140	4140	4140	4140	0
412	20240423	130900	60222595	4140	4140	4140	4140	800
413	20240423	130800	56910595	4145	4145	4145	4145	255
414	20240423	130700	55853620	4150	4150	4150	4150	0
415	20240423	130600	55853620	4150	4150	4150	4150	0
416	20240423	130500	55853620	4150	4150	4150	4150	5
417	20240423	130400	55832870	4145	4145	4145	4145	0
418	20240423	130300	55832870	4145	4145	4145	4145	4
419	20240423	130200	55816290	4150	4150	4150	4150	0
420	20240423	130100	55816290	4150	4150	4150	4150	3
421	20240423	130000	55803840	4150	4150	4150	4150	0
422	20240423	125900	55803840	4150	4150	4150	4150	50
423	20240423	125800	55596340	4150	4150	4150	4150	0
424	20240423	125700	55596340	4150	4150	4150	4150	0
425	20240423	125600	55596340	4150	4150	4150	4150	50
426	20240423	125500	55388840	4155	4155	4155	4155	3
427	20240423	125400	55376375	4150	4150	4150	4150	0
428	20240423	125300	55376375	4150	4150	4150	4150	0
429	20240423	125200	55376375	4150	4150	4150	4150	0
430	20240423	125100	55376375	4150	4150	4150	4150	0
431	20240423	125000	55376375	4150	4150	4150	4150	3
432	20240423	124900	55363925	4150	4150	4150	4150	0
433	20240423	124800	55363925	4150	4150	4150	4150	0
434	20240423	124700	55363925	4150	4150	4150	4150	0
435	20240423	124600	55363925	4150	4150	4150	4150	0
436	20240423	124500	55363925	4150	4150	4150	4150	37
437	20240423	124400	55210375	4145	4145	4145	4145	3
438	20240423	124300	55197940	4150	4150	4150	4150	0
439	20240423	124200	55197940	4150	4150	4150	4150	0
440	20240423	124100	55197940	4150	4150	4150	4150	10
441	20240423	124000	55156440	4145	4145	4145	4145	0
442	20240423	123900	55156440	4145	4145	4145	4145	0
443	20240423	123800	55156440	4145	4145	4145	4145	0
444	20240423	123700	55156440	4145	4145	4145	4145	0
445	20240423	123600	55156440	4145	4145	4145	4145	0
446	20240423	123500	55156440	4145	4145	4145	4145	0
447	20240423	123400	55156440	4145	4145	4145	4145	0
448	20240423	123300	55156440	4145	4145	4145	4145	0
449	20240423	123200	55156440	4145	4150	4150	4145	41
450	20240423	123100	54986445	4150	4150	4150	4150	1
451	20240423	123000	54982295	4150	4150	4150	4150	3
452	20240423	122900	54969845	4155	4155	4155	4155	0
453	20240423	122800	54969845	4155	4155	4155	4155	0
454	20240423	122700	54969845	4155	4155	4155	4155	0
455	20240423	122600	54969845	4155	4155	4155	4155	1
456	20240423	122500	54965690	4155	4155	4155	4155	0
457	20240423	122400	54965690	4155	4155	4155	4155	0
458	20240423	122300	54965690	4155	4155	4155	4155	0
459	20240423	122200	54965690	4155	4155	4155	4155	0
460	20240423	122100	54965690	4155	4155	4155	4155	0
461	20240423	122000	54965690	4155	4155	4155	4155	0
462	20240423	121900	54965690	4155	4155	4155	4155	0
463	20240423	121800	54965690	4155	4150	4155	4150	20
464	20240423	121700	54882635	4150	4150	4150	4150	1
465	20240423	121600	54878485	4150	4150	4150	4150	0
466	20240423	121500	54878485	4150	4150	4150	4150	0
467	20240423	121400	54878485	4150	4150	4150	4150	0
468	20240423	121300	54878485	4150	4150	4150	4150	0
469	20240423	121200	54878485	4150	4150	4150	4145	52
470	20240423	121100	54662935	4145	4145	4145	4145	0
471	20240423	121000	54662935	4145	4145	4145	4145	0
472	20240423	120900	54662935	4145	4145	4145	4145	0
473	20240423	120800	54662935	4145	4145	4145	4145	3
474	20240423	120700	54650500	4150	4150	4150	4150	0
475	20240423	120600	54650500	4150	4150	4150	4150	0
476	20240423	120500	54650500	4150	4150	4150	4150	0
477	20240423	120400	54650500	4150	4150	4150	4150	0
478	20240423	120300	54650500	4150	4150	4150	4150	0
479	20240423	120200	54650500	4150	4150	4150	4150	0
480	20240423	120100	54650500	4150	4150	4150	4150	0
481	20240423	120000	54650500	4150	4150	4150	4150	5
482	20240423	115900	54629750	4145	4145	4145	4145	0
483	20240423	115800	54629750	4145	4145	4145	4145	0
484	20240423	115700	54629750	4145	4145	4145	4145	0
485	20240423	115600	54629750	4145	4145	4145	4145	0
486	20240423	115500	54629750	4145	4145	4145	4145	0
487	20240423	115400	54629750	4145	4145	4145	4145	1753
488	20240423	115300	47363565	4150	4150	4150	4150	0
489	20240423	115200	47363565	4150	4150	4150	4150	0
490	20240423	115100	47363565	4150	4150	4150	4150	0
491	20240423	115000	47363565	4150	4150	4150	4150	0
492	20240423	114900	47363565	4150	4150	4150	4150	0
493	20240423	114800	47363565	4150	4150	4150	4150	0
494	20240423	114700	47363565	4150	4150	4150	4150	0
495	20240423	114600	47363565	4150	4150	4150	4150	0
496	20240423	114500	47363565	4150	4150	4150	4150	0
497	20240423	114400	47363565	4150	4150	4150	4150	0
498	20240423	114300	47363565	4150	4150	4150	4150	0
499	20240423	114200	47363565	4150	4150	4150	4150	0
500	20240423	114100	47363565	4150	4150	4150	4145	171
501	20240423	114000	46653935	4150	4150	4150	4150	3
502	20240423	113900	46641485	4150	4150	4150	4150	20
503	20240423	113800	46558485	4150	4150	4150	4150	0
504	20240423	113700	46558485	4150	4150	4150	4150	0
505	20240423	113600	46558485	4150	4150	4150	4150	0
506	20240423	113500	46558485	4150	4150	4150	4150	0
507	20240423	113400	46558485	4150	4160	4160	4150	500
508	20240423	113300	44482180	4160	4160	4160	4160	0
509	20240423	113200	44482180	4160	4160	4160	4160	51
510	20240423	113100	44270020	4160	4160	4160	4160	5
511	20240423	113000	44249220	4165	4165	4165	4165	0
512	20240423	112900	44249220	4165	4165	4165	4165	0
513	20240423	112800	44249220	4165	4165	4165	4165	0
514	20240423	112700	44249220	4165	4165	4165	4165	0
515	20240423	112600	44249220	4165	4165	4165	4165	0
516	20240423	112500	44249220	4165	4165	4165	4165	0
517	20240423	112400	44249220	4165	4165	4165	4165	0
518	20240423	112300	44249220	4165	4165	4165	4165	39
519	20240423	112200	44086785	4165	4165	4165	4165	0
520	20240423	112100	44086785	4165	4165	4165	4165	0
521	20240423	112000	44086785	4165	4165	4165	4165	0
522	20240423	111900	44086785	4165	4165	4165	4165	0
523	20240423	111800	44086785	4165	4150	4165	4150	616
524	20240423	111700	41526480	4150	4150	4150	4150	0
525	20240423	111600	41526480	4150	4150	4150	4150	0
526	20240423	111500	41526480	4150	4150	4150	4150	0
527	20240423	111400	41526480	4150	4150	4150	4150	0
528	20240423	111300	41526480	4150	4150	4150	4150	0
529	20240423	111200	41526480	4150	4150	4150	4150	0
530	20240423	111100	41526480	4150	4150	4150	4150	0
531	20240423	111000	41526480	4150	4150	4150	4150	0
532	20240423	110900	41526480	4150	4150	4150	4150	0
533	20240423	110800	41526480	4150	4150	4150	4150	53
534	20240423	110700	41306530	4155	4155	4155	4155	0
535	20240423	110600	41306530	4155	4155	4155	4155	2
536	20240423	110500	41298220	4155	4155	4155	4155	1
537	20240423	110400	41294065	4150	4150	4150	4150	0
538	20240423	110300	41294065	4150	4150	4150	4150	100
539	20240423	110200	40879065	4150	4150	4150	4150	3
540	20240423	110100	40866615	4155	4155	4155	4155	0
541	20240423	110000	40866615	4155	4155	4155	4155	0
542	20240423	105900	40866615	4155	4155	4155	4155	7
543	20240423	105800	40837530	4155	4155	4155	4155	0
544	20240423	105700	40837530	4155	4155	4155	4155	0
545	20240423	105600	40837530	4155	4155	4155	4155	0
546	20240423	105500	40837530	4155	4155	4155	4155	10
547	20240423	105400	40795980	4155	4155	4155	4155	1
548	20240423	105300	40791825	4155	4160	4160	4155	1141
549	20240423	105200	36047645	4165	4165	4165	4165	3
550	20240423	105100	36035150	4160	4160	4160	4160	0
551	20240423	105000	36035150	4160	4160	4160	4160	0
552	20240423	104900	36035150	4160	4160	4160	4160	70
553	20240423	104800	35743950	4155	4155	4155	4155	0
554	20240423	104700	35743950	4155	4155	4155	4155	0
555	20240423	104600	35743950	4155	4155	4155	4155	0
556	20240423	104500	35743950	4155	4155	4155	4155	0
557	20240423	104400	35743950	4155	4155	4155	4155	174
558	20240423	104300	35020980	4155	4155	4155	4155	4
559	20240423	104200	35004360	4150	4150	4150	4150	0
560	20240423	104100	35004360	4150	4150	4150	4150	0
561	20240423	104000	35004360	4150	4145	4155	4145	1358
562	20240423	103900	29371125	4140	4140	4140	4140	130
563	20240423	103800	28832925	4140	4140	4145	4140	135
564	20240423	103700	28273925	4145	4145	4145	4145	0
565	20240423	103600	28273925	4145	4145	4145	4145	0
566	20240423	103500	28273925	4145	4145	4145	4145	0
567	20240423	103400	28273925	4145	4145	4145	4145	265
568	20240423	103300	27175500	4145	4145	4145	4145	3
569	20240423	103200	27163065	4150	4150	4150	4150	0
570	20240423	103100	27163065	4150	4150	4150	4150	100
571	20240423	103000	26748065	4150	4150	4150	4150	261
572	20240423	102900	25664915	4150	4150	4150	4150	0
573	20240423	102800	25664915	4150	4150	4150	4150	0
574	20240423	102700	25664915	4150	4150	4150	4150	0
575	20240423	102600	25664915	4150	4150	4150	4150	0
576	20240423	102500	25664915	4150	4150	4150	4150	379
577	20240423	102400	24092065	4155	4155	4155	4155	3
578	20240423	102300	24079600	4150	4145	4155	4145	786
579	20240423	102200	20814405	4145	4145	4145	4145	0
580	20240423	102100	20814405	4145	4145	4145	4145	0
581	20240423	102000	20814405	4145	4145	4145	4145	0
582	20240423	101900	20814405	4145	4145	4145	4145	3
583	20240423	101800	20801970	4145	4145	4145	4145	3
584	20240423	101700	20789535	4150	4145	4150	4145	30
585	20240423	101600	20665180	4145	4145	4145	4145	3
586	20240423	101500	20652745	4150	4150	4150	4150	1
587	20240423	101400	20648595	4145	4145	4145	4145	3
588	20240423	101300	20636160	4145	4145	4145	4145	3
589	20240423	101200	20623725	4150	4150	4150	4150	0
590	20240423	101100	20623725	4150	4150	4150	4150	2
591	20240423	101000	20615425	4150	4150	4150	4150	45
592	20240423	100900	20428675	4150	4145	4150	4140	18
593	20240423	100800	20354075	4145	4145	4145	4145	0
594	20240423	100700	20354075	4145	4140	4145	4140	6
595	20240423	100600	20329220	4145	4145	4145	4145	0
596	20240423	100500	20329220	4145	4145	4145	4145	0
597	20240423	100400	20329220	4145	4140	4145	4140	83
598	20240423	100300	19985595	4140	4140	4140	4140	7
599	20240423	100200	19956615	4140	4140	4140	4140	271
600	20240423	100100	18834675	4150	4150	4150	4150	11
601	20240423	100000	18789025	4150	4150	4150	4150	0
602	20240423	095900	18789025	4150	4150	4150	4150	1
603	20240423	095800	18784875	4145	4150	4150	4140	875
604	20240423	095700	15160335	4150	4150	4150	4150	3
605	20240423	095600	15147885	4160	4160	4160	4160	1
606	20240423	095500	15143725	4155	4155	4155	4155	284
607	20240423	095400	13963705	4145	4145	4145	4145	0
608	20240423	095300	13963705	4145	4145	4145	4145	3
609	20240423	095200	13951270	4145	4145	4145	4145	0
610	20240423	095100	13951270	4145	4145	4145	4145	0
611	20240423	095000	13951270	4145	4145	4145	4145	0
612	20240423	094900	13951270	4145	4145	4145	4145	3
613	20240423	094800	13938835	4155	4155	4155	4155	0
614	20240423	094700	13938835	4155	4155	4155	4155	1
615	20240423	094600	13934680	4150	4150	4150	4150	0
616	20240423	094500	13934680	4150	4155	4160	4150	1133
617	20240423	094400	9223905	4155	4155	4155	4155	0
618	20240423	094300	9223905	4155	4155	4155	4155	0
619	20240423	094200	9223905	4155	4155	4155	4155	10
620	20240423	094100	9182355	4150	4150	4150	4150	0
621	20240423	094000	9182355	4150	4155	4155	4150	34
622	20240423	093900	9041105	4155	4155	4155	4155	0
623	20240423	093800	9041105	4155	4155	4155	4155	0
624	20240423	093700	9041105	4155	4155	4155	4155	0
625	20240423	093600	9041105	4155	4155	4155	4155	0
626	20240423	093500	9041105	4155	4155	4155	4155	3
627	20240423	093400	9028640	4155	4155	4155	4155	2
628	20240423	093300	9020330	4150	4150	4150	4150	0
629	20240423	093200	9020330	4150	4150	4150	4150	0
630	20240423	093100	9020330	4150	4150	4150	4150	0
631	20240423	093000	9020330	4150	4150	4155	4150	3
632	20240423	092900	9007875	4160	4160	4160	4160	0
633	20240423	092800	9007875	4160	4160	4160	4160	0
634	20240423	092700	9007875	4160	4160	4160	4160	0
635	20240423	092600	9007875	4160	4160	4160	4160	1
636	20240423	092500	9003715	4155	4150	4165	4150	1002
637	20240423	092400	4840140	4150	4150	4150	4150	71
638	20240423	092300	4545490	4150	4150	4150	4150	0
639	20240423	092200	4545490	4150	4135	4150	4135	80
640	20240423	092100	4214030	4130	4130	4130	4130	47
641	20240423	092000	4019920	4130	4115	4130	4115	301
642	20240423	091900	2781290	4130	4130	4130	4130	0
643	20240423	091800	2781290	4130	4130	4130	4130	0
644	20240423	091700	2781290	4130	4130	4130	4130	0
645	20240423	091600	2781290	4130	4130	4130	4130	0
646	20240423	091500	2781290	4130	4130	4130	4130	0
647	20240423	091400	2781290	4130	4135	4135	4130	54
648	20240423	091300	2558255	4100	4105	4105	4100	49
649	20240423	091200	2357230	4120	4125	4125	4120	425
650	20240423	091100	606195	4120	4120	4120	4120	0
651	20240423	091000	606195	4120	4120	4120	4120	25
652	20240423	090900	503195	4120	4120	4120	4120	10
653	20240423	090800	461995	4125	4120	4125	4120	57
654	20240423	090700	226875	4125	4125	4125	4125	0
655	20240423	090600	226875	4125	4125	4125	4125	1
656	20240423	090500	222750	4125	4125	4125	4125	24
657	20240423	090400	123750	4125	4125	4125	4125	0
658	20240423	090300	123750	4125	4125	4125	4125	0
659	20240423	090200	123750	4125	4125	4125	4125	2
660	20240423	090100	115500	4125	4125	4125	4125	3
661	20240423	090000	103125	4125	4125	4125	4125	25