KissMeData/071840/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	194900	95973250	9220	9220	9220	9220	108
3	20240423	194800	95973250	9220	9220	9220	9220	0
4	20240423	194700	95973250	9220	9220	9220	9220	0
5	20240423	194600	95973250	9220	9220	9220	9220	0
6	20240423	194500	95973250	9220	9220	9220	9220	0
7	20240423	194400	95973250	9220	9220	9220	9220	0
8	20240423	194300	95973250	9220	9220	9220	9220	0
9	20240423	194200	95973250	9220	9220	9220	9220	0
10	20240423	194100	95973250	9220	9220	9220	9220	0
11	20240423	194000	95973250	9220	9220	9220	9220	0
12	20240423	193900	95973250	9220	9220	9220	9220	0
13	20240423	193800	95973250	9220	9220	9220	9220	0
14	20240423	193700	95973250	9220	9220	9220	9220	0
15	20240423	193600	95973250	9220	9220	9220	9220	0
16	20240423	193500	95973250	9220	9220	9220	9220	0
17	20240423	193400	95973250	9220	9220	9220	9220	0
18	20240423	193300	95973250	9220	9220	9220	9220	0
19	20240423	193200	95973250	9220	9220	9220	9220	0
20	20240423	193100	95973250	9220	9220	9220	9220	0
21	20240423	193000	95973250	9220	9220	9220	9220	0
22	20240423	192900	95973250	9220	9220	9220	9220	0
23	20240423	192800	95973250	9220	9220	9220	9220	0
24	20240423	192700	95973250	9220	9220	9220	9220	0
25	20240423	192600	95973250	9220	9220	9220	9220	0
26	20240423	192500	95973250	9220	9220	9220	9220	0
27	20240423	192400	95973250	9220	9220	9220	9220	0
28	20240423	192300	95973250	9220	9220	9220	9220	0
29	20240423	192200	95973250	9220	9220	9220	9220	0
30	20240423	192100	95973250	9220	9220	9220	9220	0
31	20240423	192000	95973250	9220	9220	9220	9220	0
32	20240423	191900	95973250	9220	9220	9220	9220	108
33	20240423	191800	95973250	9220	9220	9220	9220	0
34	20240423	191700	95973250	9220	9220	9220	9220	0
35	20240423	191600	95973250	9220	9220	9220	9220	0
36	20240423	191500	95973250	9220	9220	9220	9220	0
37	20240423	191400	95973250	9220	9220	9220	9220	0
38	20240423	191300	95973250	9220	9220	9220	9220	0
39	20240423	191200	95973250	9220	9220	9220	9220	0
40	20240423	191100	95973250	9220	9220	9220	9220	0
41	20240423	191000	95973250	9220	9220	9220	9220	0
42	20240423	190900	95973250	9220	9220	9220	9220	0
43	20240423	190800	95973250	9220	9220	9220	9220	0
44	20240423	190700	95973250	9220	9220	9220	9220	0
45	20240423	190600	95973250	9220	9220	9220	9220	0
46	20240423	190500	95973250	9220	9220	9220	9220	0
47	20240423	190400	95973250	9220	9220	9220	9220	0
48	20240423	190300	95973250	9220	9220	9220	9220	0
49	20240423	190200	95973250	9220	9220	9220	9220	0
50	20240423	190100	95973250	9220	9220	9220	9220	0
51	20240423	190000	95973250	9220	9220	9220	9220	0
52	20240423	185900	95973250	9220	9220	9220	9220	0
53	20240423	185800	95973250	9220	9220	9220	9220	0
54	20240423	185700	95973250	9220	9220	9220	9220	0
55	20240423	185600	95973250	9220	9220	9220	9220	0
56	20240423	185500	95973250	9220	9220	9220	9220	0
57	20240423	185400	95973250	9220	9220	9220	9220	0
58	20240423	185300	95973250	9220	9220	9220	9220	0
59	20240423	185200	95973250	9220	9220	9220	9220	0
60	20240423	185100	95973250	9220	9220	9220	9220	0
61	20240423	185000	95973250	9220	9220	9220	9220	0
62	20240423	184900	95973250	9220	9220	9220	9220	108
63	20240423	184800	95973250	9220	9220	9220	9220	0
64	20240423	184700	95973250	9220	9220	9220	9220	0
65	20240423	184600	95973250	9220	9220	9220	9220	0
66	20240423	184500	95973250	9220	9220	9220	9220	0
67	20240423	184400	95973250	9220	9220	9220	9220	0
68	20240423	184300	95973250	9220	9220	9220	9220	0
69	20240423	184200	95973250	9220	9220	9220	9220	0
70	20240423	184100	95973250	9220	9220	9220	9220	0
71	20240423	184000	95973250	9220	9220	9220	9220	0
72	20240423	183900	95973250	9220	9220	9220	9220	0
73	20240423	183800	95973250	9220	9220	9220	9220	0
74	20240423	183700	95973250	9220	9220	9220	9220	0
75	20240423	183600	95973250	9220	9220	9220	9220	0
76	20240423	183500	95973250	9220	9220	9220	9220	0
77	20240423	183400	95973250	9220	9220	9220	9220	0
78	20240423	183300	95973250	9220	9220	9220	9220	0
79	20240423	183200	95973250	9220	9220	9220	9220	0
80	20240423	183100	95973250	9220	9220	9220	9220	0
81	20240423	183000	95973250	9220	9220	9220	9220	0
82	20240423	182900	95973250	9220	9220	9220	9220	0
83	20240423	182800	95973250	9220	9220	9220	9220	0
84	20240423	182700	95973250	9220	9220	9220	9220	0
85	20240423	182600	95973250	9220	9220	9220	9220	0
86	20240423	182500	95973250	9220	9220	9220	9220	0
87	20240423	182400	95973250	9220	9220	9220	9220	0
88	20240423	182300	95973250	9220	9220	9220	9220	0
89	20240423	182200	95973250	9220	9220	9220	9220	0
90	20240423	182100	95973250	9220	9220	9220	9220	0
91	20240423	182000	95973250	9220	9220	9220	9220	0
92	20240423	181900	95973250	9220	9220	9220	9220	108
93	20240423	181800	95973250	9220	9220	9220	9220	0
94	20240423	181700	95973250	9220	9220	9220	9220	0
95	20240423	181600	95973250	9220	9220	9220	9220	0
96	20240423	181500	95973250	9220	9220	9220	9220	0
97	20240423	181400	95973250	9220	9220	9220	9220	0
98	20240423	181300	95973250	9220	9220	9220	9220	0
99	20240423	181200	95973250	9220	9220	9220	9220	0
100	20240423	181100	95973250	9220	9220	9220	9220	0
101	20240423	181000	95973250	9220	9220	9220	9220	0
102	20240423	180900	95973250	9220	9220	9220	9220	0
103	20240423	180800	95973250	9220	9220	9220	9220	0
104	20240423	180700	95973250	9220	9220	9220	9220	0
105	20240423	180600	95973250	9220	9220	9220	9220	0
106	20240423	180500	95973250	9220	9220	9220	9220	0
107	20240423	180400	95973250	9220	9220	9220	9220	0
108	20240423	180300	95973250	9220	9220	9220	9220	0
109	20240423	180200	95973250	9220	9220	9220	9220	0
110	20240423	180100	95973250	9220	9220	9220	9220	0
111	20240423	180000	95973250	9220	9220	9220	9220	0
112	20240423	175900	95973250	9220	9220	9220	9220	0
113	20240423	175800	95973250	9220	9220	9220	9220	0
114	20240423	175700	95973250	9220	9220	9220	9220	0
115	20240423	175600	95973250	9220	9220	9220	9220	0
116	20240423	175500	95973250	9220	9220	9220	9220	0
117	20240423	175400	95973250	9220	9220	9220	9220	0
118	20240423	175300	95973250	9220	9220	9220	9220	0
119	20240423	175200	95973250	9220	9220	9220	9220	0
120	20240423	175100	95973250	9220	9220	9220	9220	0
121	20240423	175000	95973250	9220	9220	9220	9220	0
122	20240423	174900	95973250	9220	9220	9220	9220	108
123	20240423	174800	95973250	9220	9220	9220	9220	0
124	20240423	174700	95973250	9220	9220	9220	9220	0
125	20240423	174600	95973250	9220	9220	9220	9220	0
126	20240423	174500	95973250	9220	9220	9220	9220	0
127	20240423	174400	95973250	9220	9220	9220	9220	0
128	20240423	174300	95973250	9220	9220	9220	9220	0
129	20240423	174200	95973250	9220	9220	9220	9220	0
130	20240423	174100	95973250	9220	9220	9220	9220	0
131	20240423	174000	95973250	9220	9220	9220	9220	0
132	20240423	173900	95973250	9220	9220	9220	9220	0
133	20240423	173800	95973250	9220	9220	9220	9220	0
134	20240423	173700	95973250	9220	9220	9220	9220	0
135	20240423	173600	95973250	9220	9220	9220	9220	0
136	20240423	173500	95973250	9220	9220	9220	9220	0
137	20240423	173400	95973250	9220	9220	9220	9220	0
138	20240423	173300	95973250	9220	9220	9220	9220	0
139	20240423	173200	95973250	9220	9220	9220	9220	0
140	20240423	173100	95973250	9220	9220	9220	9220	0
141	20240423	173000	95973250	9220	9220	9220	9220	0
142	20240423	172900	95973250	9220	9220	9220	9220	0
143	20240423	172800	95973250	9220	9220	9220	9220	0
144	20240423	172700	95973250	9220	9220	9220	9220	0
145	20240423	172600	95973250	9220	9220	9220	9220	0
146	20240423	172500	95973250	9220	9220	9220	9220	0
147	20240423	172400	95973250	9220	9220	9220	9220	0
148	20240423	172300	95973250	9220	9220	9220	9220	0
149	20240423	172200	95973250	9220	9220	9220	9220	0
150	20240423	172100	95973250	9220	9220	9220	9220	0
151	20240423	172000	95973250	9220	9220	9220	9220	0
152	20240423	171900	95973250	9220	9220	9220	9220	108
153	20240423	171800	95973250	9220	9220	9220	9220	0
154	20240423	171700	95973250	9220	9220	9220	9220	0
155	20240423	171600	95973250	9220	9220	9220	9220	0
156	20240423	171500	95973250	9220	9220	9220	9220	0
157	20240423	171400	95973250	9220	9220	9220	9220	0
158	20240423	171300	95973250	9220	9220	9220	9220	0
159	20240423	171200	95973250	9220	9220	9220	9220	0
160	20240423	171100	95973250	9220	9220	9220	9220	0
161	20240423	171000	95973250	9220	9220	9220	9220	0
162	20240423	170900	95973250	9220	9220	9220	9220	0
163	20240423	170800	95973250	9220	9220	9220	9220	0
164	20240423	170700	95973250	9220	9220	9220	9220	0
165	20240423	170600	95973250	9220	9220	9220	9220	0
166	20240423	170500	95973250	9220	9220	9220	9220	0
167	20240423	170400	95973250	9220	9220	9220	9220	0
168	20240423	170300	95973250	9220	9220	9220	9220	0
169	20240423	170200	95973250	9220	9220	9220	9220	0
170	20240423	170100	95973250	9220	9220	9220	9220	0
171	20240423	170000	95973250	9220	9220	9220	9220	0
172	20240423	165900	95973250	9220	9220	9220	9220	0
173	20240423	165800	95973250	9220	9220	9220	9220	0
174	20240423	165700	95973250	9220	9220	9220	9220	0
175	20240423	165600	95973250	9220	9220	9220	9220	0
176	20240423	165500	95973250	9220	9220	9220	9220	0
177	20240423	165400	95973250	9220	9220	9220	9220	0
178	20240423	165300	95973250	9220	9220	9220	9220	0
179	20240423	165200	95973250	9220	9220	9220	9220	0
180	20240423	165100	95973250	9220	9220	9220	9220	0
181	20240423	165000	95973250	9220	9220	9220	9220	0
182	20240423	164900	95973250	9220	9220	9220	9220	108
183	20240423	164800	95973250	9220	9220	9220	9220	0
184	20240423	164700	95973250	9220	9220	9220	9220	0
185	20240423	164600	95973250	9220	9220	9220	9220	0
186	20240423	164500	95973250	9220	9220	9220	9220	0
187	20240423	164400	95973250	9220	9220	9220	9220	0
188	20240423	164300	95973250	9220	9220	9220	9220	0
189	20240423	164200	95973250	9220	9220	9220	9220	0
190	20240423	164100	95973250	9220	9220	9220	9220	0
191	20240423	164000	95973250	9220	9220	9220	9220	0
192	20240423	163900	95973250	9220	9220	9220	9220	0
193	20240423	163800	95973250	9220	9220	9220	9220	0
194	20240423	163700	95973250	9220	9220	9220	9220	0
195	20240423	163600	95973250	9220	9220	9220	9220	0
196	20240423	163500	95973250	9220	9220	9220	9220	0
197	20240423	163400	95973250	9220	9220	9220	9220	0
198	20240423	163300	95973250	9220	9220	9220	9220	0
199	20240423	163200	95973250	9220	9220	9220	9220	0
200	20240423	163100	95973250	9220	9220	9220	9220	0
201	20240423	163000	95973250	9220	9220	9220	9220	0
202	20240423	162900	95973250	9220	9220	9220	9220	0
203	20240423	162800	95973250	9220	9220	9220	9220	0
204	20240423	162700	95973250	9220	9220	9220	9220	0
205	20240423	162600	95973250	9220	9220	9220	9220	0
206	20240423	162500	95973250	9220	9220	9220	9220	0
207	20240423	162400	95973250	9220	9220	9220	9220	0
208	20240423	162300	95973250	9220	9220	9220	9220	0
209	20240423	162200	95973250	9220	9220	9220	9220	0
210	20240423	162100	95973250	9220	9220	9220	9220	0
211	20240423	162000	95973250	9220	9220	9220	9220	0
212	20240423	161900	95973250	9220	9220	9220	9220	108
213	20240423	161800	95973250	9220	9220	9220	9220	0
214	20240423	161700	95973250	9220	9220	9220	9220	0
215	20240423	161600	95973250	9220	9220	9220	9220	0
216	20240423	161500	95973250	9220	9220	9220	9220	0
217	20240423	161400	95973250	9220	9220	9220	9220	0
218	20240423	161300	95973250	9220	9220	9220	9220	0
219	20240423	161200	95973250	9220	9220	9220	9220	0
220	20240423	161100	95973250	9220	9220	9220	9220	0
221	20240423	161000	95973250	9220	9220	9220	9220	0
222	20240423	160900	95973250	9220	9220	9220	9220	0
223	20240423	160800	95973250	9220	9220	9220	9220	0
224	20240423	160700	95973250	9220	9220	9220	9220	0
225	20240423	160600	95973250	9220	9220	9220	9220	0
226	20240423	160500	95973250	9220	9220	9220	9220	0
227	20240423	160400	95973250	9220	9220	9220	9220	0
228	20240423	160300	95973250	9220	9220	9220	9220	0
229	20240423	160200	95973250	9220	9220	9220	9220	0
230	20240423	160100	95973250	9220	9220	9220	9220	0
231	20240423	160000	95973250	9220	9220	9220	9220	0
232	20240423	155900	95973250	9220	9220	9220	9220	0
233	20240423	155800	95973250	9220	9220	9220	9220	0
234	20240423	155700	95973250	9220	9220	9220	9220	0
235	20240423	155600	95973250	9220	9220	9220	9220	0
236	20240423	155500	95973250	9220	9220	9220	9220	0
237	20240423	155400	95973250	9220	9220	9220	9220	0
238	20240423	155300	95973250	9220	9220	9220	9220	0
239	20240423	155200	95973250	9220	9220	9220	9220	0
240	20240423	155100	95973250	9220	9220	9220	9220	0
241	20240423	155000	95973250	9220	9220	9220	9220	0
242	20240423	154900	95973250	9220	9220	9220	9220	108
243	20240423	154800	95973250	9220	9220	9220	9220	0
244	20240423	154700	95973250	9220	9220	9220	9220	0
245	20240423	154600	95973250	9220	9220	9220	9220	0
246	20240423	154500	95973250	9220	9220	9220	9220	0
247	20240423	154400	95973250	9220	9220	9220	9220	0
248	20240423	154300	95973250	9220	9220	9220	9220	0
249	20240423	154200	95973250	9220	9220	9220	9220	0
250	20240423	154100	95973250	9220	9220	9220	9220	0
251	20240423	154000	95973250	9220	9220	9220	9220	0
252	20240423	153900	95973250	9220	9220	9220	9220	0
253	20240423	153800	95973250	9220	9220	9220	9220	0
254	20240423	153700	95973250	9220	9220	9220	9220	0
255	20240423	153600	95973250	9220	9220	9220	9220	0
256	20240423	153500	95973250	9220	9220	9220	9220	0
257	20240423	153400	95973250	9220	9220	9220	9220	0
258	20240423	153300	95973250	9220	9220	9220	9220	0
259	20240423	153200	95973250	9220	9220	9220	9220	0
260	20240423	153100	95973250	9220	9220	9220	9220	0
261	20240423	153000	95973250	9220	9220	9220	9220	108
262	20240423	152900	94977490	9210	9210	9210	9210	0
263	20240423	152800	94977490	9210	9210	9210	9210	0
264	20240423	152700	94977490	9210	9210	9210	9210	0
265	20240423	152600	94977490	9210	9210	9210	9210	0
266	20240423	152500	94977490	9210	9210	9210	9210	0
267	20240423	152400	94977490	9210	9210	9210	9210	0
268	20240423	152300	94977490	9210	9210	9210	9210	0
269	20240423	152200	94977490	9210	9210	9210	9210	0
270	20240423	152100	94977490	9210	9210	9210	9210	0
271	20240423	152000	94977490	9210	9210	9210	9210	0
272	20240423	151900	94977490	9210	9200	9210	9180	230
273	20240423	151800	92865830	9200	9160	9200	9160	33
274	20240423	151700	92563030	9140	9140	9140	9140	20
275	20240423	151600	92380230	9140	9140	9140	9140	3
276	20240423	151500	92352810	9150	9150	9150	9150	0
277	20240423	151400	92352810	9150	9150	9150	9150	0
278	20240423	151300	92352810	9150	9160	9160	9130	651
279	20240423	151200	86396930	9160	9190	9190	9160	77
280	20240423	151100	85691490	9210	9210	9210	9210	0
281	20240423	151000	85691490	9210	9210	9210	9210	0
282	20240423	150900	85691490	9210	9210	9210	9210	40
283	20240423	150800	85323090	9220	9220	9220	9220	0
284	20240423	150700	85323090	9220	9220	9220	9220	0
285	20240423	150600	85323090	9220	9220	9220	9220	2
286	20240423	150500	85304650	9200	9200	9200	9200	0
287	20240423	150400	85304650	9200	9210	9210	9180	234
288	20240423	150300	83156210	9180	9160	9180	9160	74
289	20240423	150200	82478170	9160	9150	9160	9150	57
290	20240423	150100	81956570	9160	9160	9160	9160	0
291	20240423	150000	81956570	9160	9160	9160	9160	0
292	20240423	145900	81956570	9160	9160	9160	9160	1
293	20240423	145800	81947410	9160	9160	9160	9160	2
294	20240423	145700	81929090	9160	9160	9160	9160	0
295	20240423	145600	81929090	9160	9160	9160	9160	0
296	20240423	145500	81929090	9160	9160	9160	9160	0
297	20240423	145400	81929090	9160	9160	9160	9160	1
298	20240423	145300	81919930	9160	9160	9160	9160	2
299	20240423	145200	81901610	9160	9160	9160	9160	6
300	20240423	145100	81846650	9170	9170	9170	9170	5
301	20240423	145000	81800800	9170	9170	9170	9170	0
302	20240423	144900	81800800	9170	9170	9170	9170	0
303	20240423	144800	81800800	9170	9170	9170	9170	2
304	20240423	144700	81782460	9160	9160	9160	9160	1
305	20240423	144600	81773300	9160	9160	9160	9160	0
306	20240423	144500	81773300	9160	9160	9160	9160	0
307	20240423	144400	81773300	9160	9160	9160	9160	0
308	20240423	144300	81773300	9160	9160	9160	9160	10
309	20240423	144200	81681700	9160	9160	9160	9160	0
310	20240423	144100	81681700	9160	9160	9160	9160	0
311	20240423	144000	81681700	9160	9160	9160	9160	0
312	20240423	143900	81681700	9160	9160	9160	9160	0
313	20240423	143800	81681700	9160	9160	9160	9160	1
314	20240423	143700	81672540	9160	9160	9160	9160	11
315	20240423	143600	81571780	9160	9160	9160	9160	0
316	20240423	143500	81571780	9160	9160	9160	9160	0
317	20240423	143400	81571780	9160	9160	9160	9160	0
318	20240423	143300	81571780	9160	9160	9160	9160	0
319	20240423	143200	81571780	9160	9160	9160	9160	0
320	20240423	143100	81571780	9160	9160	9160	9160	1
321	20240423	143000	81562620	9150	9150	9150	9150	0
322	20240423	142900	81562620	9150	9150	9150	9150	0
323	20240423	142800	81562620	9150	9150	9150	9150	2
324	20240423	142700	81544320	9140	9140	9140	9140	197
325	20240423	142600	79743740	9160	9160	9160	9160	0
326	20240423	142500	79743740	9160	9160	9160	9160	1
327	20240423	142400	79734580	9150	9150	9150	9150	229
328	20240423	142300	77639230	9130	9150	9150	9130	268
329	20240423	142200	75192280	9150	9150	9150	9150	0
330	20240423	142100	75192280	9150	9150	9150	9150	80
331	20240423	142000	74460280	9150	9150	9150	9150	23
332	20240423	141900	74249830	9150	9150	9150	9150	0
333	20240423	141800	74249830	9150	9150	9150	9150	0
334	20240423	141700	74249830	9150	9150	9150	9150	0
335	20240423	141600	74249830	9150	9150	9150	9150	0
336	20240423	141500	74249830	9150	9150	9150	9150	1
337	20240423	141400	74240680	9130	9130	9130	9130	0
338	20240423	141300	74240680	9130	9130	9130	9130	0
339	20240423	141200	74240680	9130	9140	9140	9120	483
340	20240423	141100	69833000	9150	9160	9160	9150	168
341	20240423	141000	68295100	9170	9170	9170	9170	0
342	20240423	140900	68295100	9170	9170	9170	9170	31
343	20240423	140800	68010830	9180	9180	9180	9180	68
344	20240423	140700	67386590	9180	9180	9180	9180	10
345	20240423	140600	67294790	9190	9190	9190	9190	114
346	20240423	140500	66247130	9190	9190	9190	9190	0
347	20240423	140400	66247130	9190	9190	9190	9190	0
348	20240423	140300	66247130	9190	9190	9190	9190	0
349	20240423	140200	66247130	9190	9190	9190	9190	0
350	20240423	140100	66247130	9190	9190	9190	9190	0
351	20240423	140000	66247130	9190	9190	9190	9190	0
352	20240423	135900	66247130	9190	9210	9210	9190	50
353	20240423	135800	65787300	9220	9220	9220	9220	0
354	20240423	135700	65787300	9220	9220	9220	9220	0
355	20240423	135600	65787300	9220	9220	9220	9220	0
356	20240423	135500	65787300	9220	9220	9220	9220	1
357	20240423	135400	65778080	9210	9210	9210	9210	0
358	20240423	135300	65778080	9210	9210	9210	9210	10
359	20240423	135200	65685980	9220	9220	9220	9220	0
360	20240423	135100	65685980	9220	9220	9220	9220	555
361	20240423	135000	60568880	9230	9230	9230	9230	0
362	20240423	134900	60568880	9230	9230	9230	9230	0
363	20240423	134800	60568880	9230	9230	9230	9230	0
364	20240423	134700	60568880	9230	9230	9230	9230	0
365	20240423	134600	60568880	9230	9220	9230	9220	16
366	20240423	134500	60421250	9220	9220	9220	9220	5
367	20240423	134400	60375150	9230	9230	9230	9230	0
368	20240423	134300	60375150	9230	9230	9230	9230	0
369	20240423	134200	60375150	9230	9230	9230	9230	0
370	20240423	134100	60375150	9230	9230	9230	9230	1
371	20240423	134000	60365920	9230	9230	9230	9230	0
372	20240423	133900	60365920	9230	9230	9230	9230	0
373	20240423	133800	60365920	9230	9230	9230	9230	0
374	20240423	133700	60365920	9230	9230	9230	9230	57
375	20240423	133600	59839810	9220	9220	9220	9220	0
376	20240423	133500	59839810	9220	9220	9220	9220	15
377	20240423	133400	59701510	9230	9230	9230	9230	0
378	20240423	133300	59701510	9230	9230	9230	9230	1
379	20240423	133200	59692280	9230	9230	9230	9230	0
380	20240423	133100	59692280	9230	9230	9230	9230	0
381	20240423	133000	59692280	9230	9230	9230	9230	0
382	20240423	132900	59692280	9230	9230	9230	9230	0
383	20240423	132800	59692280	9230	9230	9230	9230	0
384	20240423	132700	59692280	9230	9230	9230	9230	0
385	20240423	132600	59692280	9230	9230	9230	9230	0
386	20240423	132500	59692280	9230	9230	9230	9230	0
387	20240423	132400	59692280	9230	9230	9230	9230	0
388	20240423	132300	59692280	9230	9230	9230	9230	21
389	20240423	132200	59498450	9230	9230	9230	9230	0
390	20240423	132100	59498450	9230	9230	9230	9230	0
391	20240423	132000	59498450	9230	9230	9230	9230	0
392	20240423	131900	59498450	9230	9230	9230	9230	0
393	20240423	131800	59498450	9230	9230	9230	9230	0
394	20240423	131700	59498450	9230	9230	9230	9230	2
395	20240423	131600	59479990	9230	9230	9230	9230	3
396	20240423	131500	59452300	9230	9230	9230	9230	0
397	20240423	131400	59452300	9230	9230	9230	9230	1
398	20240423	131300	59443070	9230	9230	9230	9230	0
399	20240423	131200	59443070	9230	9230	9230	9230	0
400	20240423	131100	59443070	9230	9230	9230	9230	0
401	20240423	131000	59443070	9230	9230	9230	9230	0
402	20240423	130900	59443070	9230	9230	9230	9230	460
403	20240423	130800	55197270	9230	9230	9230	9230	0
404	20240423	130700	55197270	9230	9230	9230	9230	0
405	20240423	130600	55197270	9230	9230	9230	9230	0
406	20240423	130500	55197270	9230	9230	9230	9230	0
407	20240423	130400	55197270	9230	9230	9230	9230	0
408	20240423	130300	55197270	9230	9230	9230	9230	0
409	20240423	130200	55197270	9230	9230	9230	9230	0
410	20240423	130100	55197270	9230	9230	9230	9230	0
411	20240423	130000	55197270	9230	9230	9230	9230	0
412	20240423	125900	55197270	9230	9230	9230	9230	0
413	20240423	125800	55197270	9230	9230	9230	9230	15
414	20240423	125700	55058820	9220	9220	9220	9220	0
415	20240423	125600	55058820	9220	9220	9220	9220	0
416	20240423	125500	55058820	9220	9220	9220	9220	0
417	20240423	125400	55058820	9220	9220	9220	9220	0
418	20240423	125300	55058820	9220	9220	9220	9220	0
419	20240423	125200	55058820	9220	9220	9220	9220	0
420	20240423	125100	55058820	9220	9220	9220	9220	0
421	20240423	125000	55058820	9220	9220	9220	9220	0
422	20240423	124900	55058820	9220	9220	9220	9220	0
423	20240423	124800	55058820	9220	9220	9220	9220	0
424	20240423	124700	55058820	9220	9200	9220	9200	135
425	20240423	124600	53816470	9200	9200	9200	9200	1000
426	20240423	124500	44616470	9200	9200	9200	9200	0
427	20240423	124400	44616470	9200	9200	9200	9200	0
428	20240423	124300	44616470	9200	9200	9200	9200	1
429	20240423	124200	44607270	9200	9200	9200	9200	33
430	20240423	124100	44303670	9200	9200	9200	9200	0
431	20240423	124000	44303670	9200	9200	9200	9200	55
432	20240423	123900	43797670	9190	9190	9190	9190	0
433	20240423	123800	43797670	9190	9190	9190	9190	276
434	20240423	123700	41261230	9190	9190	9190	9190	0
435	20240423	123600	41261230	9190	9190	9190	9190	0
436	20240423	123500	41261230	9190	9190	9190	9190	0
437	20240423	123400	41261230	9190	9190	9190	9190	0
438	20240423	123300	41261230	9190	9190	9190	9190	0
439	20240423	123200	41261230	9190	9190	9190	9190	5
440	20240423	123100	41215280	9190	9190	9190	9190	0
441	20240423	123000	41215280	9190	9190	9190	9190	0
442	20240423	122900	41215280	9190	9190	9190	9190	17
443	20240423	122800	41059050	9200	9200	9200	9200	83
444	20240423	122700	40295450	9200	9200	9200	9200	0
445	20240423	122600	40295450	9200	9200	9200	9200	0
446	20240423	122500	40295450	9200	9200	9200	9200	0
447	20240423	122400	40295450	9200	9200	9200	9200	0
448	20240423	122300	40295450	9200	9200	9200	9200	0
449	20240423	122200	40295450	9200	9200	9200	9200	0
450	20240423	122100	40295450	9200	9200	9200	9200	0
451	20240423	122000	40295450	9200	9200	9200	9200	0
452	20240423	121900	40295450	9200	9200	9200	9200	0
453	20240423	121800	40295450	9200	9200	9200	9200	0
454	20240423	121700	40295450	9200	9200	9200	9200	16
455	20240423	121600	40148250	9200	9200	9200	9200	0
456	20240423	121500	40148250	9200	9200	9200	9200	5
457	20240423	121400	40102250	9200	9200	9200	9200	0
458	20240423	121300	40102250	9200	9200	9200	9200	1
459	20240423	121200	40093050	9200	9200	9200	9200	0
460	20240423	121100	40093050	9200	9200	9200	9200	0
461	20240423	121000	40093050	9200	9200	9200	9200	3
462	20240423	120900	40065450	9200	9200	9200	9200	0
463	20240423	120800	40065450	9200	9200	9200	9200	1
464	20240423	120700	40056250	9200	9200	9200	9200	5
465	20240423	120600	40010250	9200	9200	9200	9200	0
466	20240423	120500	40010250	9200	9200	9200	9200	0
467	20240423	120400	40010250	9200	9200	9200	9200	3
468	20240423	120300	39982650	9200	9200	9200	9200	0
469	20240423	120200	39982650	9200	9200	9200	9200	0
470	20240423	120100	39982650	9200	9200	9200	9200	0
471	20240423	120000	39982650	9200	9200	9200	9200	1
472	20240423	115900	39973450	9200	9200	9200	9200	0
473	20240423	115800	39973450	9200	9200	9200	9200	0
474	20240423	115700	39973450	9200	9200	9200	9200	0
475	20240423	115600	39973450	9200	9200	9200	9200	5
476	20240423	115500	39927450	9200	9200	9200	9200	16
477	20240423	115400	39780250	9200	9200	9200	9200	18
478	20240423	115300	39614650	9180	9180	9180	9180	0
479	20240423	115200	39614650	9180	9180	9180	9180	0
480	20240423	115100	39614650	9180	9180	9180	9180	0
481	20240423	115000	39614650	9180	9180	9180	9180	0
482	20240423	114900	39614650	9180	9180	9180	9180	0
483	20240423	114800	39614650	9180	9180	9180	9180	0
484	20240423	114700	39614650	9180	9180	9180	9180	0
485	20240423	114600	39614650	9180	9180	9180	9180	0
486	20240423	114500	39614650	9180	9180	9180	9180	0
487	20240423	114400	39614650	9180	9180	9180	9180	239
488	20240423	114300	37420630	9180	9180	9180	9180	0
489	20240423	114200	37420630	9180	9190	9190	9180	439
490	20240423	114100	33390290	9210	9210	9210	9210	0
491	20240423	114000	33390290	9210	9210	9210	9210	0
492	20240423	113900	33390290	9210	9210	9210	9210	0
493	20240423	113800	33390290	9210	9210	9210	9210	0
494	20240423	113700	33390290	9210	9210	9210	9210	0
495	20240423	113600	33390290	9210	9210	9210	9210	1
496	20240423	113500	33381080	9200	9200	9200	9200	50
497	20240423	113400	32921080	9190	9190	9190	9190	0
498	20240423	113300	32921080	9190	9190	9190	9190	0
499	20240423	113200	32921080	9190	9190	9190	9190	0
500	20240423	113100	32921080	9190	9190	9190	9190	0
501	20240423	113000	32921080	9190	9190	9190	9190	14
502	20240423	112900	32792420	9190	9190	9190	9190	1
503	20240423	112800	32783230	9190	9190	9190	9190	0
504	20240423	112700	32783230	9190	9190	9190	9190	1
505	20240423	112600	32774040	9180	9180	9180	9180	0
506	20240423	112500	32774040	9180	9180	9180	9180	0
507	20240423	112400	32774040	9180	9180	9180	9180	0
508	20240423	112300	32774040	9180	9180	9180	9180	0
509	20240423	112200	32774040	9180	9180	9180	9180	0
510	20240423	112100	32774040	9180	9180	9180	9180	1
511	20240423	112000	32764860	9180	9180	9180	9180	31
512	20240423	111900	32480280	9180	9180	9180	9180	1
513	20240423	111800	32471100	9170	9170	9170	9170	0
514	20240423	111700	32471100	9170	9170	9170	9170	0
515	20240423	111600	32471100	9170	9170	9170	9170	20
516	20240423	111500	32287700	9180	9180	9180	9180	0
517	20240423	111400	32287700	9180	9180	9180	9180	1
518	20240423	111300	32278520	9180	9180	9180	9180	0
519	20240423	111200	32278520	9180	9180	9180	9180	0
520	20240423	111100	32278520	9180	9180	9180	9180	0
521	20240423	111000	32278520	9180	9180	9180	9180	0
522	20240423	110900	32278520	9180	9180	9180	9180	1
523	20240423	110800	32269340	9180	9180	9180	9180	0
524	20240423	110700	32269340	9180	9180	9180	9180	0
525	20240423	110600	32269340	9180	9180	9180	9180	0
526	20240423	110500	32269340	9180	9180	9180	9180	0
527	20240423	110400	32269340	9180	9180	9180	9180	1
528	20240423	110300	32260160	9180	9180	9180	9180	16
529	20240423	110200	32113280	9160	9160	9160	9160	0
530	20240423	110100	32113280	9160	9160	9160	9160	0
531	20240423	110000	32113280	9160	9160	9170	9160	565
532	20240423	105900	26937650	9160	9170	9170	9160	96
533	20240423	105800	26058190	9170	9190	9190	9170	101
534	20240423	105700	25130980	9200	9200	9200	9200	0
535	20240423	105600	25130980	9200	9200	9200	9200	0
536	20240423	105500	25130980	9200	9210	9210	9200	24
537	20240423	105400	24910150	9210	9210	9210	9210	0
538	20240423	105300	24910150	9210	9210	9210	9210	0
539	20240423	105200	24910150	9210	9210	9210	9210	17
540	20240423	105100	24753580	9220	9220	9220	9220	7
541	20240423	105000	24689040	9230	9230	9230	9230	0
542	20240423	104900	24689040	9230	9230	9230	9230	0
543	20240423	104800	24689040	9230	9230	9230	9230	0
544	20240423	104700	24689040	9230	9230	9230	9230	0
545	20240423	104600	24689040	9230	9230	9230	9230	4
546	20240423	104500	24652120	9230	9230	9230	9230	0
547	20240423	104400	24652120	9230	9230	9230	9230	0
548	20240423	104300	24652120	9230	9230	9230	9230	0
549	20240423	104200	24652120	9230	9230	9230	9230	0
550	20240423	104100	24652120	9230	9230	9230	9230	0
551	20240423	104000	24652120	9230	9230	9230	9230	0
552	20240423	103900	24652120	9230	9230	9230	9230	54
553	20240423	103800	24153700	9230	9230	9230	9230	0
554	20240423	103700	24153700	9230	9230	9230	9230	0
555	20240423	103600	24153700	9230	9230	9230	9230	1
556	20240423	103500	24144470	9210	9210	9210	9210	0
557	20240423	103400	24144470	9210	9210	9210	9210	0
558	20240423	103300	24144470	9210	9210	9210	9210	0
559	20240423	103200	24144470	9210	9230	9230	9210	48
560	20240423	103100	23702130	9230	9230	9230	9230	0
561	20240423	103000	23702130	9230	9230	9230	9230	1
562	20240423	102900	23692900	9230	9240	9240	9230	55
563	20240423	102800	23185180	9250	9270	9270	9250	746
564	20240423	102700	16281540	9280	9280	9280	9280	0
565	20240423	102600	16281540	9280	9280	9280	9280	0
566	20240423	102500	16281540	9280	9280	9280	9280	0
567	20240423	102400	16281540	9280	9280	9280	9280	0
568	20240423	102300	16281540	9280	9280	9280	9280	2
569	20240423	102200	16262980	9280	9280	9280	9280	0
570	20240423	102100	16262980	9280	9280	9280	9280	0
571	20240423	102000	16262980	9280	9280	9280	9280	0
572	20240423	101900	16262980	9280	9280	9280	9280	0
573	20240423	101800	16262980	9280	9280	9280	9280	0
574	20240423	101700	16262980	9280	9280	9280	9280	0
575	20240423	101600	16262980	9280	9280	9280	9280	0
576	20240423	101500	16262980	9280	9280	9280	9280	2
577	20240423	101400	16244420	9280	9280	9280	9280	0
578	20240423	101300	16244420	9280	9280	9280	9280	13
579	20240423	101200	16123780	9280	9280	9280	9280	0
580	20240423	101100	16123780	9280	9280	9280	9280	0
581	20240423	101000	16123780	9280	9280	9280	9280	0
582	20240423	100900	16123780	9280	9280	9280	9280	2
583	20240423	100800	16105220	9280	9280	9280	9280	0
584	20240423	100700	16105220	9280	9280	9280	9280	0
585	20240423	100600	16105220	9280	9280	9280	9280	0
586	20240423	100500	16105220	9280	9280	9280	9280	0
587	20240423	100400	16105220	9280	9280	9280	9280	0
588	20240423	100300	16105220	9280	9280	9280	9280	0
589	20240423	100200	16105220	9280	9280	9280	9280	0
590	20240423	100100	16105220	9280	9280	9280	9280	0
591	20240423	100000	16105220	9280	9280	9280	9280	0
592	20240423	095900	16105220	9280	9280	9280	9280	0
593	20240423	095800	16105220	9280	9280	9280	9280	0
594	20240423	095700	16105220	9280	9280	9280	9280	0
595	20240423	095600	16105220	9280	9280	9280	9280	0
596	20240423	095500	16105220	9280	9280	9280	9280	0
597	20240423	095400	16105220	9280	9280	9280	9280	1
598	20240423	095300	16095940	9280	9280	9280	9280	0
599	20240423	095200	16095940	9280	9280	9280	9280	14
600	20240423	095100	15966020	9280	9280	9280	9280	5
601	20240423	095000	15919620	9280	9280	9280	9280	0
602	20240423	094900	15919620	9280	9280	9280	9280	0
603	20240423	094800	15919620	9280	9280	9280	9280	0
604	20240423	094700	15919620	9280	9280	9280	9280	0
605	20240423	094600	15919620	9280	9280	9280	9280	4
606	20240423	094500	15882500	9280	9280	9280	9280	0
607	20240423	094400	15882500	9280	9280	9280	9280	0
608	20240423	094300	15882500	9280	9280	9280	9280	0
609	20240423	094200	15882500	9280	9280	9280	9280	10
610	20240423	094100	15789700	9280	9280	9280	9280	1
611	20240423	094000	15780420	9280	9280	9280	9280	0
612	20240423	093900	15780420	9280	9280	9280	9280	1
613	20240423	093800	15771140	9280	9280	9280	9280	2
614	20240423	093700	15752580	9280	9280	9280	9280	1
615	20240423	093600	15743300	9270	9270	9270	9270	0
616	20240423	093500	15743300	9270	9270	9270	9270	0
617	20240423	093400	15743300	9270	9270	9270	9270	0
618	20240423	093300	15743300	9270	9270	9270	9270	0
619	20240423	093200	15743300	9270	9290	9290	9270	31
620	20240423	093100	15455890	9270	9270	9270	9270	0
621	20240423	093000	15455890	9270	9270	9270	9270	0
622	20240423	092900	15455890	9270	9270	9270	9270	0
623	20240423	092800	15455890	9270	9270	9270	9270	4
624	20240423	092700	15418810	9270	9270	9270	9270	20
625	20240423	092600	15233410	9270	9270	9270	9270	24
626	20240423	092500	15010930	9280	9280	9290	9280	76
627	20240423	092400	14305510	9270	9270	9270	9270	2
628	20240423	092300	14286970	9270	9250	9270	9250	56
629	20240423	092200	13768650	9250	9250	9250	9250	72
630	20240423	092100	13102650	9250	9250	9250	9250	0
631	20240423	092000	13102650	9250	9250	9250	9250	10
632	20240423	091900	13010150	9250	9250	9250	9250	0
633	20240423	091800	13010150	9250	9270	9270	9250	61
634	20240423	091700	12445880	9260	9260	9260	9260	976
635	20240423	091600	3408120	9260	9260	9260	9260	0
636	20240423	091500	3408120	9260	9260	9260	9260	1
637	20240423	091400	3398860	9260	9260	9260	9260	0
638	20240423	091300	3398860	9260	9260	9260	9260	37
639	20240423	091200	3056240	9270	9250	9270	9250	58
640	20240423	091100	2519380	9250	9250	9250	9250	0
641	20240423	091000	2519380	9250	9250	9250	9250	171
642	20240423	090900	937630	9280	9280	9280	9280	0
643	20240423	090800	937630	9280	9280	9280	9280	0
644	20240423	090700	937630	9280	9280	9280	9280	0
645	20240423	090600	937630	9280	9280	9280	9280	12
646	20240423	090500	826270	9280	9280	9280	9280	0
647	20240423	090400	826270	9280	9280	9280	9280	0
648	20240423	090300	826270	9280	9280	9280	9280	0
649	20240423	090200	826270	9280	9280	9280	9280	53
650	20240423	090100	334430	9250	9250	9250	9250	15
651	20240423	090000	195680	9250	9350	9350	9250	21