KissMeData/101170/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	200800	172762990	5650	5650	5650	5650	307
3	20240423	200700	172762990	5650	5650	5650	5650	0
4	20240423	200600	172762990	5650	5650	5650	5650	0
5	20240423	200500	172762990	5650	5650	5650	5650	0
6	20240423	200400	172762990	5650	5650	5650	5650	0
7	20240423	200300	172762990	5650	5650	5650	5650	0
8	20240423	200200	172762990	5650	5650	5650	5650	0
9	20240423	200100	172762990	5650	5650	5650	5650	0
10	20240423	200000	172762990	5650	5650	5650	5650	0
11	20240423	195900	172762990	5650	5650	5650	5650	0
12	20240423	195800	172762990	5650	5650	5650	5650	0
13	20240423	195700	172762990	5650	5650	5650	5650	0
14	20240423	195600	172762990	5650	5650	5650	5650	0
15	20240423	195500	172762990	5650	5650	5650	5650	0
16	20240423	195400	172762990	5650	5650	5650	5650	0
17	20240423	195300	172762990	5650	5650	5650	5650	0
18	20240423	195200	172762990	5650	5650	5650	5650	0
19	20240423	195100	172762990	5650	5650	5650	5650	0
20	20240423	195000	172762990	5650	5650	5650	5650	0
21	20240423	194900	172762990	5650	5650	5650	5650	0
22	20240423	194800	172762990	5650	5650	5650	5650	0
23	20240423	194700	172762990	5650	5650	5650	5650	0
24	20240423	194600	172762990	5650	5650	5650	5650	0
25	20240423	194500	172762990	5650	5650	5650	5650	0
26	20240423	194400	172762990	5650	5650	5650	5650	0
27	20240423	194300	172762990	5650	5650	5650	5650	0
28	20240423	194200	172762990	5650	5650	5650	5650	0
29	20240423	194100	172762990	5650	5650	5650	5650	0
30	20240423	194000	172762990	5650	5650	5650	5650	0
31	20240423	193900	172762990	5650	5650	5650	5650	0
32	20240423	193800	172762990	5650	5650	5650	5650	307
33	20240423	193700	172762990	5650	5650	5650	5650	0
34	20240423	193600	172762990	5650	5650	5650	5650	0
35	20240423	193500	172762990	5650	5650	5650	5650	0
36	20240423	193400	172762990	5650	5650	5650	5650	0
37	20240423	193300	172762990	5650	5650	5650	5650	0
38	20240423	193200	172762990	5650	5650	5650	5650	0
39	20240423	193100	172762990	5650	5650	5650	5650	0
40	20240423	193000	172762990	5650	5650	5650	5650	0
41	20240423	192900	172762990	5650	5650	5650	5650	0
42	20240423	192800	172762990	5650	5650	5650	5650	0
43	20240423	192700	172762990	5650	5650	5650	5650	0
44	20240423	192600	172762990	5650	5650	5650	5650	0
45	20240423	192500	172762990	5650	5650	5650	5650	0
46	20240423	192400	172762990	5650	5650	5650	5650	0
47	20240423	192300	172762990	5650	5650	5650	5650	0
48	20240423	192200	172762990	5650	5650	5650	5650	0
49	20240423	192100	172762990	5650	5650	5650	5650	0
50	20240423	192000	172762990	5650	5650	5650	5650	0
51	20240423	191900	172762990	5650	5650	5650	5650	0
52	20240423	191800	172762990	5650	5650	5650	5650	0
53	20240423	191700	172762990	5650	5650	5650	5650	0
54	20240423	191600	172762990	5650	5650	5650	5650	0
55	20240423	191500	172762990	5650	5650	5650	5650	0
56	20240423	191400	172762990	5650	5650	5650	5650	0
57	20240423	191300	172762990	5650	5650	5650	5650	0
58	20240423	191200	172762990	5650	5650	5650	5650	0
59	20240423	191100	172762990	5650	5650	5650	5650	0
60	20240423	191000	172762990	5650	5650	5650	5650	0
61	20240423	190900	172762990	5650	5650	5650	5650	0
62	20240423	190800	172762990	5650	5650	5650	5650	307
63	20240423	190700	172762990	5650	5650	5650	5650	0
64	20240423	190600	172762990	5650	5650	5650	5650	0
65	20240423	190500	172762990	5650	5650	5650	5650	0
66	20240423	190400	172762990	5650	5650	5650	5650	0
67	20240423	190300	172762990	5650	5650	5650	5650	0
68	20240423	190200	172762990	5650	5650	5650	5650	0
69	20240423	190100	172762990	5650	5650	5650	5650	0
70	20240423	190000	172762990	5650	5650	5650	5650	0
71	20240423	185900	172762990	5650	5650	5650	5650	0
72	20240423	185800	172762990	5650	5650	5650	5650	0
73	20240423	185700	172762990	5650	5650	5650	5650	0
74	20240423	185600	172762990	5650	5650	5650	5650	0
75	20240423	185500	172762990	5650	5650	5650	5650	0
76	20240423	185400	172762990	5650	5650	5650	5650	0
77	20240423	185300	172762990	5650	5650	5650	5650	0
78	20240423	185200	172762990	5650	5650	5650	5650	0
79	20240423	185100	172762990	5650	5650	5650	5650	0
80	20240423	185000	172762990	5650	5650	5650	5650	0
81	20240423	184900	172762990	5650	5650	5650	5650	0
82	20240423	184800	172762990	5650	5650	5650	5650	0
83	20240423	184700	172762990	5650	5650	5650	5650	0
84	20240423	184600	172762990	5650	5650	5650	5650	0
85	20240423	184500	172762990	5650	5650	5650	5650	0
86	20240423	184400	172762990	5650	5650	5650	5650	0
87	20240423	184300	172762990	5650	5650	5650	5650	0
88	20240423	184200	172762990	5650	5650	5650	5650	0
89	20240423	184100	172762990	5650	5650	5650	5650	0
90	20240423	184000	172762990	5650	5650	5650	5650	0
91	20240423	183900	172762990	5650	5650	5650	5650	0
92	20240423	183800	172762990	5650	5650	5650	5650	307
93	20240423	183700	172762990	5650	5650	5650	5650	0
94	20240423	183600	172762990	5650	5650	5650	5650	0
95	20240423	183500	172762990	5650	5650	5650	5650	0
96	20240423	183400	172762990	5650	5650	5650	5650	0
97	20240423	183300	172762990	5650	5650	5650	5650	0
98	20240423	183200	172762990	5650	5650	5650	5650	0
99	20240423	183100	172762990	5650	5650	5650	5650	0
100	20240423	183000	172762990	5650	5650	5650	5650	0
101	20240423	182900	172762990	5650	5650	5650	5650	0
102	20240423	182800	172762990	5650	5650	5650	5650	0
103	20240423	182700	172762990	5650	5650	5650	5650	0
104	20240423	182600	172762990	5650	5650	5650	5650	0
105	20240423	182500	172762990	5650	5650	5650	5650	0
106	20240423	182400	172762990	5650	5650	5650	5650	0
107	20240423	182300	172762990	5650	5650	5650	5650	0
108	20240423	182200	172762990	5650	5650	5650	5650	0
109	20240423	182100	172762990	5650	5650	5650	5650	0
110	20240423	182000	172762990	5650	5650	5650	5650	0
111	20240423	181900	172762990	5650	5650	5650	5650	0
112	20240423	181800	172762990	5650	5650	5650	5650	0
113	20240423	181700	172762990	5650	5650	5650	5650	0
114	20240423	181600	172762990	5650	5650	5650	5650	0
115	20240423	181500	172762990	5650	5650	5650	5650	0
116	20240423	181400	172762990	5650	5650	5650	5650	0
117	20240423	181300	172762990	5650	5650	5650	5650	0
118	20240423	181200	172762990	5650	5650	5650	5650	0
119	20240423	181100	172762990	5650	5650	5650	5650	0
120	20240423	181000	172762990	5650	5650	5650	5650	0
121	20240423	180900	172762990	5650	5650	5650	5650	0
122	20240423	180800	172762990	5650	5650	5650	5650	307
123	20240423	180700	172762990	5650	5650	5650	5650	0
124	20240423	180600	172762990	5650	5650	5650	5650	0
125	20240423	180500	172762990	5650	5650	5650	5650	0
126	20240423	180400	172762990	5650	5650	5650	5650	0
127	20240423	180300	172762990	5650	5650	5650	5650	0
128	20240423	180200	172762990	5650	5650	5650	5650	0
129	20240423	180100	172762990	5650	5650	5650	5650	0
130	20240423	180000	172762990	5650	5650	5650	5650	0
131	20240423	175900	172762990	5650	5650	5650	5650	0
132	20240423	175800	172762990	5650	5650	5650	5650	0
133	20240423	175700	172762990	5650	5650	5650	5650	0
134	20240423	175600	172762990	5650	5650	5650	5650	0
135	20240423	175500	172762990	5650	5650	5650	5650	0
136	20240423	175400	172762990	5650	5650	5650	5650	0
137	20240423	175300	172762990	5650	5650	5650	5650	0
138	20240423	175200	172762990	5650	5650	5650	5650	0
139	20240423	175100	172762990	5650	5650	5650	5650	0
140	20240423	175000	172762990	5650	5650	5650	5650	0
141	20240423	174900	172762990	5650	5650	5650	5650	0
142	20240423	174800	172762990	5650	5650	5650	5650	0
143	20240423	174700	172762990	5650	5650	5650	5650	0
144	20240423	174600	172762990	5650	5650	5650	5650	0
145	20240423	174500	172762990	5650	5650	5650	5650	0
146	20240423	174400	172762990	5650	5650	5650	5650	0
147	20240423	174300	172762990	5650	5650	5650	5650	0
148	20240423	174200	172762990	5650	5650	5650	5650	0
149	20240423	174100	172762990	5650	5650	5650	5650	0
150	20240423	174000	172762990	5650	5650	5650	5650	0
151	20240423	173900	172762990	5650	5650	5650	5650	0
152	20240423	173800	172762990	5650	5650	5650	5650	307
153	20240423	173700	172762990	5650	5650	5650	5650	0
154	20240423	173600	172762990	5650	5650	5650	5650	0
155	20240423	173500	172762990	5650	5650	5650	5650	0
156	20240423	173400	172762990	5650	5650	5650	5650	0
157	20240423	173300	172762990	5650	5650	5650	5650	0
158	20240423	173200	172762990	5650	5650	5650	5650	0
159	20240423	173100	172762990	5650	5650	5650	5650	0
160	20240423	173000	172762990	5650	5650	5650	5650	0
161	20240423	172900	172762990	5650	5650	5650	5650	0
162	20240423	172800	172762990	5650	5650	5650	5650	0
163	20240423	172700	172762990	5650	5650	5650	5650	0
164	20240423	172600	172762990	5650	5650	5650	5650	0
165	20240423	172500	172762990	5650	5650	5650	5650	0
166	20240423	172400	172762990	5650	5650	5650	5650	0
167	20240423	172300	172762990	5650	5650	5650	5650	0
168	20240423	172200	172762990	5650	5650	5650	5650	0
169	20240423	172100	172762990	5650	5650	5650	5650	0
170	20240423	172000	172762990	5650	5650	5650	5650	0
171	20240423	171900	172762990	5650	5650	5650	5650	0
172	20240423	171800	172762990	5650	5650	5650	5650	0
173	20240423	171700	172762990	5650	5650	5650	5650	0
174	20240423	171600	172762990	5650	5650	5650	5650	0
175	20240423	171500	172762990	5650	5650	5650	5650	0
176	20240423	171400	172762990	5650	5650	5650	5650	0
177	20240423	171300	172762990	5650	5650	5650	5650	0
178	20240423	171200	172762990	5650	5650	5650	5650	0
179	20240423	171100	172762990	5650	5650	5650	5650	0
180	20240423	171000	172762990	5650	5650	5650	5650	0
181	20240423	170900	172762990	5650	5650	5650	5650	0
182	20240423	170800	172762990	5650	5650	5650	5650	307
183	20240423	170700	172762990	5650	5650	5650	5650	0
184	20240423	170600	172762990	5650	5650	5650	5650	0
185	20240423	170500	172762990	5650	5650	5650	5650	0
186	20240423	170400	172762990	5650	5650	5650	5650	0
187	20240423	170300	172762990	5650	5650	5650	5650	0
188	20240423	170200	172762990	5650	5650	5650	5650	0
189	20240423	170100	172762990	5650	5650	5650	5650	0
190	20240423	170000	172762990	5650	5650	5650	5650	0
191	20240423	165900	172762990	5650	5650	5650	5650	0
192	20240423	165800	172762990	5650	5650	5650	5650	0
193	20240423	165700	172762990	5650	5650	5650	5650	0
194	20240423	165600	172762990	5650	5650	5650	5650	0
195	20240423	165500	172762990	5650	5650	5650	5650	0
196	20240423	165400	172762990	5650	5650	5650	5650	0
197	20240423	165300	172762990	5650	5650	5650	5650	0
198	20240423	165200	172762990	5650	5650	5650	5650	0
199	20240423	165100	172762990	5650	5650	5650	5650	0
200	20240423	165000	172762990	5650	5650	5650	5650	0
201	20240423	164900	172762990	5650	5650	5650	5650	0
202	20240423	164800	172762990	5650	5650	5650	5650	0
203	20240423	164700	172762990	5650	5650	5650	5650	0
204	20240423	164600	172762990	5650	5650	5650	5650	0
205	20240423	164500	172762990	5650	5650	5650	5650	0
206	20240423	164400	172762990	5650	5650	5650	5650	0
207	20240423	164300	172762990	5650	5650	5650	5650	0
208	20240423	164200	172762990	5650	5650	5650	5650	0
209	20240423	164100	172762990	5650	5650	5650	5650	0
210	20240423	164000	172762990	5650	5650	5650	5650	0
211	20240423	163900	172762990	5650	5650	5650	5650	0
212	20240423	163800	172762990	5650	5650	5650	5650	307
213	20240423	163700	172762990	5650	5650	5650	5650	0
214	20240423	163600	172762990	5650	5650	5650	5650	0
215	20240423	163500	172762990	5650	5650	5650	5650	0
216	20240423	163400	172762990	5650	5650	5650	5650	0
217	20240423	163300	172762990	5650	5650	5650	5650	0
218	20240423	163200	172762990	5650	5650	5650	5650	0
219	20240423	163100	172762990	5650	5650	5650	5650	0
220	20240423	163000	172762990	5650	5650	5650	5650	0
221	20240423	162900	172762990	5650	5650	5650	5650	0
222	20240423	162800	172762990	5650	5650	5650	5650	0
223	20240423	162700	172762990	5650	5650	5650	5650	0
224	20240423	162600	172762990	5650	5650	5650	5650	0
225	20240423	162500	172762990	5650	5650	5650	5650	0
226	20240423	162400	172762990	5650	5650	5650	5650	0
227	20240423	162300	172762990	5650	5650	5650	5650	0
228	20240423	162200	172762990	5650	5650	5650	5650	0
229	20240423	162100	172762990	5650	5650	5650	5650	0
230	20240423	162000	172762990	5650	5650	5650	5650	0
231	20240423	161900	172762990	5650	5650	5650	5650	0
232	20240423	161800	172762990	5650	5650	5650	5650	0
233	20240423	161700	172762990	5650	5650	5650	5650	0
234	20240423	161600	172762990	5650	5650	5650	5650	0
235	20240423	161500	172762990	5650	5650	5650	5650	0
236	20240423	161400	172762990	5650	5650	5650	5650	0
237	20240423	161300	172762990	5650	5650	5650	5650	0
238	20240423	161200	172762990	5650	5650	5650	5650	0
239	20240423	161100	172762990	5650	5650	5650	5650	0
240	20240423	161000	172762990	5650	5650	5650	5650	0
241	20240423	160900	172762990	5650	5650	5650	5650	0
242	20240423	160800	172762990	5650	5650	5650	5650	307
243	20240423	160700	172762990	5650	5650	5650	5650	0
244	20240423	160600	172762990	5650	5650	5650	5650	0
245	20240423	160500	172762990	5650	5650	5650	5650	0
246	20240423	160400	172762990	5650	5650	5650	5650	0
247	20240423	160300	172762990	5650	5650	5650	5650	0
248	20240423	160200	172762990	5650	5650	5650	5650	0
249	20240423	160100	172762990	5650	5650	5650	5650	0
250	20240423	160000	172762990	5650	5650	5650	5650	0
251	20240423	155900	172762990	5650	5650	5650	5650	0
252	20240423	155800	172762990	5650	5650	5650	5650	0
253	20240423	155700	172762990	5650	5650	5650	5650	0
254	20240423	155600	172762990	5650	5650	5650	5650	0
255	20240423	155500	172762990	5650	5650	5650	5650	0
256	20240423	155400	172762990	5650	5650	5650	5650	0
257	20240423	155300	172762990	5650	5650	5650	5650	0
258	20240423	155200	172762990	5650	5650	5650	5650	0
259	20240423	155100	172762990	5650	5650	5650	5650	0
260	20240423	155000	172762990	5650	5650	5650	5650	0
261	20240423	154900	172762990	5650	5650	5650	5650	0
262	20240423	154800	172762990	5650	5650	5650	5650	0
263	20240423	154700	172762990	5650	5650	5650	5650	0
264	20240423	154600	172762990	5650	5650	5650	5650	0
265	20240423	154500	172762990	5650	5650	5650	5650	0
266	20240423	154400	172762990	5650	5650	5650	5650	0
267	20240423	154300	172762990	5650	5650	5650	5650	0
268	20240423	154200	172762990	5650	5650	5650	5650	0
269	20240423	154100	172762990	5650	5650	5650	5650	0
270	20240423	154000	172762990	5650	5650	5650	5650	0
271	20240423	153900	172762990	5650	5650	5650	5650	0
272	20240423	153800	172762990	5650	5650	5650	5650	307
273	20240423	153700	172762990	5650	5650	5650	5650	0
274	20240423	153600	172762990	5650	5650	5650	5650	0
275	20240423	153500	172762990	5650	5650	5650	5650	0
276	20240423	153400	172762990	5650	5650	5650	5650	0
277	20240423	153300	172762990	5650	5650	5650	5650	0
278	20240423	153200	172762990	5650	5650	5650	5650	0
279	20240423	153100	172762990	5650	5650	5650	5650	0
280	20240423	153000	172762990	5650	5650	5650	5650	307
281	20240423	152900	171028440	5640	5640	5640	5640	0
282	20240423	152800	171028440	5640	5640	5640	5640	0
283	20240423	152700	171028440	5640	5640	5640	5640	0
284	20240423	152600	171028440	5640	5640	5640	5640	0
285	20240423	152500	171028440	5640	5640	5640	5640	0
286	20240423	152400	171028440	5640	5640	5640	5640	0
287	20240423	152300	171028440	5640	5640	5640	5640	0
288	20240423	152200	171028440	5640	5640	5640	5640	0
289	20240423	152100	171028440	5640	5640	5640	5640	0
290	20240423	152000	171028440	5640	5640	5640	5640	0
291	20240423	151900	171028440	5640	5640	5640	5640	0
292	20240423	151800	171028440	5640	5640	5640	5640	2
293	20240423	151700	171017160	5640	5640	5640	5610	3
294	20240423	151600	171000270	5610	5610	5610	5610	1002
295	20240423	151500	165379050	5640	5640	5640	5640	0
296	20240423	151400	165379050	5640	5640	5640	5640	1
297	20240423	151300	165373410	5610	5610	5610	5610	0
298	20240423	151200	165373410	5610	5610	5610	5610	1100
299	20240423	151100	159202410	5610	5610	5610	5610	320
300	20240423	151000	157407210	5610	5630	5630	5610	598
301	20240423	150900	154048640	5630	5630	5630	5630	2
302	20240423	150800	154037380	5630	5630	5630	5630	18
303	20240423	150700	153936040	5650	5650	5650	5650	0
304	20240423	150600	153936040	5650	5650	5650	5650	0
305	20240423	150500	153936040	5650	5650	5650	5650	0
306	20240423	150400	153936040	5650	5650	5650	5650	180
307	20240423	150300	152919040	5660	5660	5660	5660	0
308	20240423	150200	152919040	5660	5660	5660	5660	0
309	20240423	150100	152919040	5660	5660	5660	5660	0
310	20240423	150000	152919040	5660	5660	5660	5660	2
311	20240423	145900	152907720	5630	5640	5640	5630	500
312	20240423	145800	150092710	5610	5650	5650	5610	4000
313	20240423	145700	127591370	5660	5660	5660	5660	0
314	20240423	145600	127591370	5660	5660	5660	5660	0
315	20240423	145500	127591370	5660	5660	5660	5660	0
316	20240423	145400	127591370	5660	5660	5660	5660	0
317	20240423	145300	127591370	5660	5660	5660	5660	0
318	20240423	145200	127591370	5660	5660	5660	5660	0
319	20240423	145100	127591370	5660	5660	5660	5660	0
320	20240423	145000	127591370	5660	5660	5660	5660	0
321	20240423	144900	127591370	5660	5660	5660	5660	0
322	20240423	144800	127591370	5660	5660	5660	5660	0
323	20240423	144700	127591370	5660	5660	5660	5660	0
324	20240423	144600	127591370	5660	5660	5660	5660	0
325	20240423	144500	127591370	5660	5660	5660	5660	0
326	20240423	144400	127591370	5660	5660	5660	5660	0
327	20240423	144300	127591370	5660	5660	5660	5660	0
328	20240423	144200	127591370	5660	5660	5660	5660	0
329	20240423	144100	127591370	5660	5660	5660	5660	0
330	20240423	144000	127591370	5660	5660	5660	5660	0
331	20240423	143900	127591370	5660	5660	5660	5660	1
332	20240423	143800	127585710	5640	5640	5640	5640	0
333	20240423	143700	127585710	5640	5640	5640	5640	0
334	20240423	143600	127585710	5640	5640	5640	5640	0
335	20240423	143500	127585710	5640	5640	5640	5640	0
336	20240423	143400	127585710	5640	5640	5640	5640	4
337	20240423	143300	127563150	5650	5650	5650	5650	0
338	20240423	143200	127563150	5650	5650	5650	5650	0
339	20240423	143100	127563150	5650	5650	5650	5650	0
340	20240423	143000	127563150	5650	5650	5650	5650	0
341	20240423	142900	127563150	5650	5650	5650	5650	0
342	20240423	142800	127563150	5650	5650	5650	5650	0
343	20240423	142700	127563150	5650	5650	5650	5650	0
344	20240423	142600	127563150	5650	5650	5650	5650	0
345	20240423	142500	127563150	5650	5650	5650	5640	2212
346	20240423	142400	115077500	5650	5670	5670	5650	338
347	20240423	142300	113164380	5670	5670	5670	5670	0
348	20240423	142200	113164380	5670	5670	5670	5670	0
349	20240423	142100	113164380	5670	5670	5670	5670	0
350	20240423	142000	113164380	5670	5670	5670	5670	0
351	20240423	141900	113164380	5670	5670	5670	5670	2
352	20240423	141800	113153040	5660	5660	5660	5660	0
353	20240423	141700	113153040	5660	5670	5670	5660	34
354	20240423	141600	112960590	5670	5670	5670	5670	0
355	20240423	141500	112960590	5670	5670	5670	5670	0
356	20240423	141400	112960590	5670	5670	5670	5670	0
357	20240423	141300	112960590	5670	5670	5670	5670	0
358	20240423	141200	112960590	5670	5670	5670	5670	0
359	20240423	141100	112960590	5670	5660	5670	5660	101
360	20240423	141000	112388920	5660	5660	5660	5660	0
361	20240423	140900	112388920	5660	5660	5660	5660	0
362	20240423	140800	112388920	5660	5660	5660	5660	5
363	20240423	140700	112360620	5660	5660	5660	5660	0
364	20240423	140600	112360620	5660	5660	5660	5660	1
365	20240423	140500	112354960	5670	5670	5670	5670	1
366	20240423	140400	112349290	5660	5660	5660	5660	0
367	20240423	140300	112349290	5660	5660	5660	5660	100
368	20240423	140200	111783290	5670	5670	5670	5670	0
369	20240423	140100	111783290	5670	5670	5670	5670	0
370	20240423	140000	111783290	5670	5670	5670	5670	0
371	20240423	135900	111783290	5670	5670	5670	5670	0
372	20240423	135800	111783290	5670	5670	5670	5670	0
373	20240423	135700	111783290	5670	5670	5670	5670	0
374	20240423	135600	111783290	5670	5670	5670	5670	0
375	20240423	135500	111783290	5670	5670	5670	5670	0
376	20240423	135400	111783290	5670	5670	5670	5670	0
377	20240423	135300	111783290	5670	5670	5670	5670	0
378	20240423	135200	111783290	5670	5670	5670	5670	0
379	20240423	135100	111783290	5670	5670	5670	5670	0
380	20240423	135000	111783290	5670	5670	5670	5670	125
381	20240423	134900	111074540	5670	5670	5670	5670	0
382	20240423	134800	111074540	5670	5670	5670	5670	30
383	20240423	134700	110904440	5670	5670	5670	5670	0
384	20240423	134600	110904440	5670	5670	5670	5670	0
385	20240423	134500	110904440	5670	5670	5670	5670	0
386	20240423	134400	110904440	5670	5670	5670	5670	0
387	20240423	134300	110904440	5670	5670	5670	5670	0
388	20240423	134200	110904440	5670	5670	5670	5670	0
389	20240423	134100	110904440	5670	5670	5670	5670	45
390	20240423	134000	110649290	5670	5670	5670	5670	3
391	20240423	133900	110632280	5670	5670	5670	5670	1
392	20240423	133800	110626610	5670	5670	5670	5670	0
393	20240423	133700	110626610	5670	5670	5670	5670	0
394	20240423	133600	110626610	5670	5670	5670	5670	0
395	20240423	133500	110626610	5670	5670	5670	5670	0
396	20240423	133400	110626610	5670	5670	5670	5670	0
397	20240423	133300	110626610	5670	5670	5670	5670	1
398	20240423	133200	110620940	5670	5670	5670	5670	440
399	20240423	133100	108126140	5670	5670	5670	5670	0
400	20240423	133000	108126140	5670	5670	5670	5670	0
401	20240423	132900	108126140	5670	5670	5670	5670	0
402	20240423	132800	108126140	5670	5670	5670	5670	0
403	20240423	132700	108126140	5670	5670	5670	5670	0
404	20240423	132600	108126140	5670	5670	5670	5670	0
405	20240423	132500	108126140	5670	5670	5670	5670	0
406	20240423	132400	108126140	5670	5670	5670	5670	0
407	20240423	132300	108126140	5670	5670	5670	5670	1
408	20240423	132200	108120470	5660	5660	5660	5660	0
409	20240423	132100	108120470	5660	5660	5660	5660	0
410	20240423	132000	108120470	5660	5660	5660	5660	0
411	20240423	131900	108120470	5660	5660	5660	5660	720
412	20240423	131800	104045270	5660	5660	5660	5660	0
413	20240423	131700	104045270	5660	5660	5660	5660	500
414	20240423	131600	101215270	5670	5670	5670	5670	0
415	20240423	131500	101215270	5670	5670	5670	5670	0
416	20240423	131400	101215270	5670	5670	5670	5670	0
417	20240423	131300	101215270	5670	5670	5670	5670	0
418	20240423	131200	101215270	5670	5670	5670	5670	0
419	20240423	131100	101215270	5670	5670	5670	5670	0
420	20240423	131000	101215270	5670	5670	5670	5670	0
421	20240423	130900	101215270	5670	5670	5670	5670	0
422	20240423	130800	101215270	5670	5670	5670	5670	0
423	20240423	130700	101215270	5670	5670	5670	5670	0
424	20240423	130600	101215270	5670	5670	5670	5670	0
425	20240423	130500	101215270	5670	5670	5670	5670	0
426	20240423	130400	101215270	5670	5670	5670	5670	0
427	20240423	130300	101215270	5670	5670	5670	5670	731
428	20240423	130200	97070500	5670	5670	5670	5670	0
429	20240423	130100	97070500	5670	5670	5670	5670	0
430	20240423	130000	97070500	5670	5670	5670	5670	0
431	20240423	125900	97070500	5670	5670	5670	5670	0
432	20240423	125800	97070500	5670	5670	5670	5670	2
433	20240423	125700	97059160	5670	5670	5670	5670	0
434	20240423	125600	97059160	5670	5670	5670	5670	0
435	20240423	125500	97059160	5670	5670	5670	5670	0
436	20240423	125400	97059160	5670	5670	5670	5670	0
437	20240423	125300	97059160	5670	5670	5670	5670	0
438	20240423	125200	97059160	5670	5670	5670	5670	0
439	20240423	125100	97059160	5670	5670	5670	5670	0
440	20240423	125000	97059160	5670	5670	5670	5670	0
441	20240423	124900	97059160	5670	5670	5670	5670	0
442	20240423	124800	97059160	5670	5670	5670	5670	0
443	20240423	124700	97059160	5670	5670	5670	5670	0
444	20240423	124600	97059160	5670	5670	5670	5670	0
445	20240423	124500	97059160	5670	5670	5670	5670	204
446	20240423	124400	95902480	5670	5670	5670	5670	0
447	20240423	124300	95902480	5670	5670	5670	5670	5
448	20240423	124200	95874130	5670	5670	5670	5670	0
449	20240423	124100	95874130	5670	5670	5670	5670	0
450	20240423	124000	95874130	5670	5670	5670	5670	0
451	20240423	123900	95874130	5670	5680	5680	5670	187
452	20240423	123800	94813820	5670	5670	5670	5670	0
453	20240423	123700	94813820	5670	5670	5670	5670	0
454	20240423	123600	94813820	5670	5670	5670	5670	9
455	20240423	123500	94762790	5670	5670	5670	5670	19
456	20240423	123400	94655060	5670	5670	5670	5670	0
457	20240423	123300	94655060	5670	5670	5670	5670	0
458	20240423	123200	94655060	5670	5670	5670	5670	0
459	20240423	123100	94655060	5670	5670	5670	5670	0
460	20240423	123000	94655060	5670	5670	5670	5670	0
461	20240423	122900	94655060	5670	5670	5670	5670	0
462	20240423	122800	94655060	5670	5670	5670	5670	277
463	20240423	122700	93084470	5680	5680	5680	5680	4
464	20240423	122600	93061750	5670	5670	5670	5670	215
465	20240423	122500	91842700	5670	5670	5670	5670	0
466	20240423	122400	91842700	5670	5670	5670	5670	0
467	20240423	122300	91842700	5670	5670	5670	5670	0
468	20240423	122200	91842700	5670	5670	5670	5670	0
469	20240423	122100	91842700	5670	5670	5670	5670	0
470	20240423	122000	91842700	5670	5670	5670	5670	0
471	20240423	121900	91842700	5670	5670	5670	5670	34
472	20240423	121800	91649920	5670	5670	5670	5670	0
473	20240423	121700	91649920	5670	5670	5670	5670	0
474	20240423	121600	91649920	5670	5670	5670	5670	0
475	20240423	121500	91649920	5670	5670	5670	5670	1
476	20240423	121400	91644250	5670	5670	5670	5670	0
477	20240423	121300	91644250	5670	5670	5670	5670	0
478	20240423	121200	91644250	5670	5670	5670	5670	0
479	20240423	121100	91644250	5670	5670	5670	5670	21
480	20240423	121000	91525180	5660	5660	5660	5660	0
481	20240423	120900	91525180	5660	5660	5660	5660	0
482	20240423	120800	91525180	5660	5660	5660	5660	0
483	20240423	120700	91525180	5660	5660	5660	5660	0
484	20240423	120600	91525180	5660	5660	5660	5660	0
485	20240423	120500	91525180	5660	5660	5660	5660	0
486	20240423	120400	91525180	5660	5660	5660	5660	0
487	20240423	120300	91525180	5660	5660	5660	5660	0
488	20240423	120200	91525180	5660	5660	5660	5660	0
489	20240423	120100	91525180	5660	5660	5660	5660	0
490	20240423	120000	91525180	5660	5660	5660	5660	0
491	20240423	115900	91525180	5660	5660	5660	5660	0
492	20240423	115800	91525180	5660	5660	5660	5660	0
493	20240423	115700	91525180	5660	5660	5660	5660	0
494	20240423	115600	91525180	5660	5660	5660	5660	0
495	20240423	115500	91525180	5660	5660	5660	5660	1
496	20240423	115400	91519520	5670	5670	5670	5670	24
497	20240423	115300	91383440	5670	5670	5670	5670	0
498	20240423	115200	91383440	5670	5670	5670	5670	0
499	20240423	115100	91383440	5670	5670	5670	5670	0
500	20240423	115000	91383440	5670	5670	5670	5670	0
501	20240423	114900	91383440	5670	5670	5670	5670	0
502	20240423	114800	91383440	5670	5670	5670	5670	0
503	20240423	114700	91383440	5670	5670	5670	5670	0
504	20240423	114600	91383440	5670	5670	5670	5670	0
505	20240423	114500	91383440	5670	5670	5670	5670	0
506	20240423	114400	91383440	5670	5670	5670	5670	0
507	20240423	114300	91383440	5670	5670	5670	5670	24
508	20240423	114200	91247360	5670	5670	5670	5670	0
509	20240423	114100	91247360	5670	5670	5670	5670	0
510	20240423	114000	91247360	5670	5670	5670	5670	0
511	20240423	113900	91247360	5670	5670	5670	5670	0
512	20240423	113800	91247360	5670	5670	5670	5670	0
513	20240423	113700	91247360	5670	5670	5670	5670	0
514	20240423	113600	91247360	5670	5670	5670	5670	0
515	20240423	113500	91247360	5670	5670	5670	5670	0
516	20240423	113400	91247360	5670	5670	5670	5670	261
517	20240423	113300	89767490	5670	5670	5670	5670	0
518	20240423	113200	89767490	5670	5670	5670	5670	40
519	20240423	113100	89540690	5670	5670	5670	5670	0
520	20240423	113000	89540690	5670	5670	5670	5670	0
521	20240423	112900	89540690	5670	5670	5670	5670	1
522	20240423	112800	89535020	5680	5680	5680	5680	2
523	20240423	112700	89523660	5680	5680	5680	5680	0
524	20240423	112600	89523660	5680	5680	5680	5680	0
525	20240423	112500	89523660	5680	5680	5680	5680	0
526	20240423	112400	89523660	5680	5680	5680	5680	0
527	20240423	112300	89523660	5680	5680	5680	5680	0
528	20240423	112200	89523660	5680	5680	5680	5680	0
529	20240423	112100	89523660	5680	5680	5680	5680	0
530	20240423	112000	89523660	5680	5680	5680	5680	0
531	20240423	111900	89523660	5680	5680	5680	5680	1
532	20240423	111800	89517980	5680	5680	5680	5680	0
533	20240423	111700	89517980	5680	5680	5680	5680	6
534	20240423	111600	89483900	5680	5680	5680	5680	1
535	20240423	111500	89478220	5670	5670	5670	5670	282
536	20240423	111400	87879280	5660	5660	5660	5660	204
537	20240423	111300	86724640	5650	5650	5650	5650	0
538	20240423	111200	86724640	5650	5650	5650	5650	0
539	20240423	111100	86724640	5650	5650	5650	5650	0
540	20240423	111000	86724640	5650	5650	5650	5650	0
541	20240423	110900	86724640	5650	5650	5650	5650	0
542	20240423	110800	86724640	5650	5650	5650	5650	0
543	20240423	110700	86724640	5650	5650	5650	5650	0
544	20240423	110600	86724640	5650	5650	5650	5650	0
545	20240423	110500	86724640	5650	5650	5650	5650	0
546	20240423	110400	86724640	5650	5650	5650	5650	0
547	20240423	110300	86724640	5650	5650	5650	5650	0
548	20240423	110200	86724640	5650	5650	5650	5650	0
549	20240423	110100	86724640	5650	5650	5650	5650	110
550	20240423	110000	86103140	5660	5660	5660	5660	0
551	20240423	105900	86103140	5660	5660	5660	5660	0
552	20240423	105800	86103140	5660	5660	5660	5660	0
553	20240423	105700	86103140	5660	5660	5660	5660	0
554	20240423	105600	86103140	5660	5660	5660	5660	1499
555	20240423	105500	77618800	5660	5660	5660	5660	0
556	20240423	105400	77618800	5660	5660	5660	5660	0
557	20240423	105300	77618800	5660	5660	5660	5660	210
558	20240423	105200	76430200	5670	5670	5670	5670	0
559	20240423	105100	76430200	5670	5670	5670	5670	880
560	20240423	105000	71440600	5680	5680	5680	5680	1
561	20240423	104900	71434920	5670	5670	5670	5670	0
562	20240423	104800	71434920	5670	5670	5670	5670	0
563	20240423	104700	71434920	5670	5670	5670	5670	0
564	20240423	104600	71434920	5670	5670	5670	5670	0
565	20240423	104500	71434920	5670	5670	5670	5670	0
566	20240423	104400	71434920	5670	5670	5670	5670	0
567	20240423	104300	71434920	5670	5670	5670	5670	1000
568	20240423	104200	65764920	5670	5670	5670	5670	0
569	20240423	104100	65764920	5670	5670	5670	5670	0
570	20240423	104000	65764920	5670	5670	5670	5670	0
571	20240423	103900	65764920	5670	5670	5670	5670	0
572	20240423	103800	65764920	5670	5670	5670	5670	0
573	20240423	103700	65764920	5670	5670	5670	5670	0
574	20240423	103600	65764920	5670	5670	5670	5670	0
575	20240423	103500	65764920	5670	5670	5670	5670	0
576	20240423	103400	65764920	5670	5670	5670	5670	0
577	20240423	103300	65764920	5670	5670	5670	5670	0
578	20240423	103200	65764920	5670	5670	5670	5670	0
579	20240423	103100	65764920	5670	5670	5670	5670	0
580	20240423	103000	65764920	5670	5670	5670	5670	0
581	20240423	102900	65764920	5670	5670	5670	5670	0
582	20240423	102800	65764920	5670	5670	5670	5670	45
583	20240423	102700	65509770	5670	5670	5670	5670	0
584	20240423	102600	65509770	5670	5670	5670	5670	0
585	20240423	102500	65509770	5670	5670	5670	5670	0
586	20240423	102400	65509770	5670	5670	5670	5670	0
587	20240423	102300	65509770	5670	5670	5670	5670	10
588	20240423	102200	65453070	5670	5670	5670	5670	10
589	20240423	102100	65396370	5670	5670	5670	5670	0
590	20240423	102000	65396370	5670	5680	5680	5670	234
591	20240423	101900	64069090	5670	5670	5670	5670	0
592	20240423	101800	64069090	5670	5700	5700	5670	18
593	20240423	101700	63966670	5670	5670	5670	5670	0
594	20240423	101600	63966670	5670	5670	5670	5670	0
595	20240423	101500	63966670	5670	5670	5670	5670	0
596	20240423	101400	63966670	5670	5670	5670	5670	0
597	20240423	101300	63966670	5670	5700	5700	5670	1273
598	20240423	101200	56745760	5700	5700	5700	5700	0
599	20240423	101100	56745760	5700	5700	5700	5700	0
600	20240423	101000	56745760	5700	5700	5700	5700	0
601	20240423	100900	56745760	5700	5700	5700	5700	0
602	20240423	100800	56745760	5700	5700	5700	5700	0
603	20240423	100700	56745760	5700	5700	5700	5700	0
604	20240423	100600	56745760	5700	5700	5700	5700	0
605	20240423	100500	56745760	5700	5700	5700	5700	0
606	20240423	100400	56745760	5700	5700	5700	5700	0
607	20240423	100300	56745760	5700	5700	5700	5700	0
608	20240423	100200	56745760	5700	5700	5700	5700	1
609	20240423	100100	56740060	5670	5680	5680	5670	200
610	20240423	100000	55605850	5700	5700	5700	5700	20
611	20240423	095900	55491850	5700	5700	5700	5700	0
612	20240423	095800	55491850	5700	5700	5700	5700	5
613	20240423	095700	55463350	5700	5700	5700	5700	0
614	20240423	095600	55463350	5700	5700	5700	5700	0
615	20240423	095500	55463350	5700	5670	5700	5670	151
616	20240423	095400	54607150	5670	5670	5670	5670	0
617	20240423	095300	54607150	5670	5670	5670	5670	0
618	20240423	095200	54607150	5670	5670	5670	5670	200
619	20240423	095100	53473150	5700	5700	5700	5700	0
620	20240423	095000	53473150	5700	5700	5700	5700	0
621	20240423	094900	53473150	5700	5700	5700	5700	2
622	20240423	094800	53461750	5680	5680	5680	5680	0
623	20240423	094700	53461750	5680	5680	5680	5680	194
624	20240423	094600	52359830	5670	5670	5670	5670	677
625	20240423	094500	48521240	5680	5680	5680	5680	0
626	20240423	094400	48521240	5680	5680	5680	5680	0
627	20240423	094300	48521240	5680	5680	5680	5680	0
628	20240423	094200	48521240	5680	5680	5680	5680	0
629	20240423	094100	48521240	5680	5680	5680	5680	0
630	20240423	094000	48521240	5680	5680	5680	5680	190
631	20240423	093900	47442040	5670	5670	5670	5670	500
632	20240423	093800	44607040	5670	5670	5670	5670	500
633	20240423	093700	41772040	5670	5670	5670	5670	1
634	20240423	093600	41766370	5670	5670	5670	5670	0
635	20240423	093500	41766370	5670	5670	5670	5670	370
636	20240423	093400	39668470	5680	5680	5680	5680	175
637	20240423	093300	38674470	5690	5690	5690	5690	0
638	20240423	093200	38674470	5690	5690	5690	5690	0
639	20240423	093100	38674470	5690	5690	5690	5690	12
640	20240423	093000	38606190	5700	5700	5700	5700	0
641	20240423	092900	38606190	5700	5700	5700	5700	2
642	20240423	092800	38594790	5690	5700	5700	5690	28
643	20240423	092700	38435370	5700	5700	5700	5700	19
644	20240423	092600	38327070	5700	5700	5700	5700	100
645	20240423	092500	37757070	5700	5700	5700	5700	100
646	20240423	092400	37187070	5700	5700	5700	5700	0
647	20240423	092300	37187070	5700	5700	5700	5700	100
648	20240423	092200	36617070	5700	5700	5700	5700	1
649	20240423	092100	36611370	5680	5680	5680	5680	700
650	20240423	092000	32635370	5710	5710	5710	5710	0
651	20240423	091900	32635370	5710	5710	5710	5710	0
652	20240423	091800	32635370	5710	5710	5710	5710	0
653	20240423	091700	32635370	5710	5710	5710	5710	30
654	20240423	091600	32464070	5710	5710	5710	5710	0
655	20240423	091500	32464070	5710	5710	5710	5710	50
656	20240423	091400	32178570	5710	5710	5710	5710	0
657	20240423	091300	32178570	5710	5710	5710	5710	0
658	20240423	091200	32178570	5710	5710	5710	5710	7
659	20240423	091100	32138600	5710	5710	5710	5710	0
660	20240423	091000	32138600	5710	5710	5710	5710	129
661	20240423	090900	31402010	5730	5700	5730	5700	853
662	20240423	090800	26539260	5690	5670	5690	5640	1305
663	20240423	090700	19122630	5670	5670	5670	5670	0
664	20240423	090600	19122630	5670	5670	5670	5670	0
665	20240423	090500	19122630	5670	5670	5670	5670	0
666	20240423	090400	19122630	5670	5670	5670	5670	0
667	20240423	090300	19122630	5670	5660	5670	5660	1069
668	20240423	090200	13066470	5660	5680	5680	5640	1078
669	20240423	090100	6962150	5680	5650	5680	5650	870
670	20240423	090000	2032750	5650	5640	5650	5640	360