KissMeData/060590/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	194000	297336050	7940	7940	7940	7940	196
3	20240423	193900	297336050	7940	7940	7940	7940	0
4	20240423	193800	297336050	7940	7940	7940	7940	0
5	20240423	193700	297336050	7940	7940	7940	7940	0
6	20240423	193600	297336050	7940	7940	7940	7940	0
7	20240423	193500	297336050	7940	7940	7940	7940	0
8	20240423	193400	297336050	7940	7940	7940	7940	0
9	20240423	193300	297336050	7940	7940	7940	7940	0
10	20240423	193200	297336050	7940	7940	7940	7940	0
11	20240423	193100	297336050	7940	7940	7940	7940	0
12	20240423	193000	297336050	7940	7940	7940	7940	0
13	20240423	192900	297336050	7940	7940	7940	7940	0
14	20240423	192800	297336050	7940	7940	7940	7940	0
15	20240423	192700	297336050	7940	7940	7940	7940	0
16	20240423	192600	297336050	7940	7940	7940	7940	0
17	20240423	192500	297336050	7940	7940	7940	7940	0
18	20240423	192400	297336050	7940	7940	7940	7940	0
19	20240423	192300	297336050	7940	7940	7940	7940	0
20	20240423	192200	297336050	7940	7940	7940	7940	0
21	20240423	192100	297336050	7940	7940	7940	7940	0
22	20240423	192000	297336050	7940	7940	7940	7940	0
23	20240423	191900	297336050	7940	7940	7940	7940	0
24	20240423	191800	297336050	7940	7940	7940	7940	0
25	20240423	191700	297336050	7940	7940	7940	7940	0
26	20240423	191600	297336050	7940	7940	7940	7940	0
27	20240423	191500	297336050	7940	7940	7940	7940	0
28	20240423	191400	297336050	7940	7940	7940	7940	0
29	20240423	191300	297336050	7940	7940	7940	7940	0
30	20240423	191200	297336050	7940	7940	7940	7940	0
31	20240423	191100	297336050	7940	7940	7940	7940	0
32	20240423	191000	297336050	7940	7940	7940	7940	196
33	20240423	190900	297336050	7940	7940	7940	7940	0
34	20240423	190800	297336050	7940	7940	7940	7940	0
35	20240423	190700	297336050	7940	7940	7940	7940	0
36	20240423	190600	297336050	7940	7940	7940	7940	0
37	20240423	190500	297336050	7940	7940	7940	7940	0
38	20240423	190400	297336050	7940	7940	7940	7940	0
39	20240423	190300	297336050	7940	7940	7940	7940	0
40	20240423	190200	297336050	7940	7940	7940	7940	0
41	20240423	190100	297336050	7940	7940	7940	7940	0
42	20240423	190000	297336050	7940	7940	7940	7940	0
43	20240423	185900	297336050	7940	7940	7940	7940	0
44	20240423	185800	297336050	7940	7940	7940	7940	0
45	20240423	185700	297336050	7940	7940	7940	7940	0
46	20240423	185600	297336050	7940	7940	7940	7940	0
47	20240423	185500	297336050	7940	7940	7940	7940	0
48	20240423	185400	297336050	7940	7940	7940	7940	0
49	20240423	185300	297336050	7940	7940	7940	7940	0
50	20240423	185200	297336050	7940	7940	7940	7940	0
51	20240423	185100	297336050	7940	7940	7940	7940	0
52	20240423	185000	297336050	7940	7940	7940	7940	0
53	20240423	184900	297336050	7940	7940	7940	7940	0
54	20240423	184800	297336050	7940	7940	7940	7940	0
55	20240423	184700	297336050	7940	7940	7940	7940	0
56	20240423	184600	297336050	7940	7940	7940	7940	0
57	20240423	184500	297336050	7940	7940	7940	7940	0
58	20240423	184400	297336050	7940	7940	7940	7940	0
59	20240423	184300	297336050	7940	7940	7940	7940	0
60	20240423	184200	297336050	7940	7940	7940	7940	0
61	20240423	184100	297336050	7940	7940	7940	7940	0
62	20240423	184000	297336050	7940	7940	7940	7940	196
63	20240423	183900	297336050	7940	7940	7940	7940	0
64	20240423	183800	297336050	7940	7940	7940	7940	0
65	20240423	183700	297336050	7940	7940	7940	7940	0
66	20240423	183600	297336050	7940	7940	7940	7940	0
67	20240423	183500	297336050	7940	7940	7940	7940	0
68	20240423	183400	297336050	7940	7940	7940	7940	0
69	20240423	183300	297336050	7940	7940	7940	7940	0
70	20240423	183200	297336050	7940	7940	7940	7940	0
71	20240423	183100	297336050	7940	7940	7940	7940	0
72	20240423	183000	297336050	7940	7940	7940	7940	0
73	20240423	182900	297336050	7940	7940	7940	7940	0
74	20240423	182800	297336050	7940	7940	7940	7940	0
75	20240423	182700	297336050	7940	7940	7940	7940	0
76	20240423	182600	297336050	7940	7940	7940	7940	0
77	20240423	182500	297336050	7940	7940	7940	7940	0
78	20240423	182400	297336050	7940	7940	7940	7940	0
79	20240423	182300	297336050	7940	7940	7940	7940	0
80	20240423	182200	297336050	7940	7940	7940	7940	0
81	20240423	182100	297336050	7940	7940	7940	7940	0
82	20240423	182000	297336050	7940	7940	7940	7940	0
83	20240423	181900	297336050	7940	7940	7940	7940	0
84	20240423	181800	297336050	7940	7940	7940	7940	0
85	20240423	181700	297336050	7940	7940	7940	7940	0
86	20240423	181600	297336050	7940	7940	7940	7940	0
87	20240423	181500	297336050	7940	7940	7940	7940	0
88	20240423	181400	297336050	7940	7940	7940	7940	0
89	20240423	181300	297336050	7940	7940	7940	7940	0
90	20240423	181200	297336050	7940	7940	7940	7940	0
91	20240423	181100	297336050	7940	7940	7940	7940	0
92	20240423	181000	297336050	7940	7940	7940	7940	196
93	20240423	180900	297336050	7940	7940	7940	7940	0
94	20240423	180800	297336050	7940	7940	7940	7940	0
95	20240423	180700	297336050	7940	7940	7940	7940	0
96	20240423	180600	297336050	7940	7940	7940	7940	0
97	20240423	180500	297336050	7940	7940	7940	7940	0
98	20240423	180400	297336050	7940	7940	7940	7940	0
99	20240423	180300	297336050	7940	7940	7940	7940	0
100	20240423	180200	297336050	7940	7940	7940	7940	0
101	20240423	180100	297336050	7940	7940	7940	7940	0
102	20240423	180000	297336050	7940	7940	7940	7940	0
103	20240423	175900	297336050	7940	7940	7940	7940	0
104	20240423	175800	297336050	7940	7940	7940	7940	0
105	20240423	175700	297336050	7940	7940	7940	7940	0
106	20240423	175600	297336050	7940	7940	7940	7940	0
107	20240423	175500	297336050	7940	7940	7940	7940	0
108	20240423	175400	297336050	7940	7940	7940	7940	0
109	20240423	175300	297336050	7940	7940	7940	7940	0
110	20240423	175200	297336050	7940	7940	7940	7940	0
111	20240423	175100	297336050	7940	7940	7940	7940	0
112	20240423	175000	297336050	7940	7940	7940	7940	0
113	20240423	174900	297336050	7940	7940	7940	7940	0
114	20240423	174800	297336050	7940	7940	7940	7940	0
115	20240423	174700	297336050	7940	7940	7940	7940	0
116	20240423	174600	297336050	7940	7940	7940	7940	0
117	20240423	174500	297336050	7940	7940	7940	7940	0
118	20240423	174400	297336050	7940	7940	7940	7940	0
119	20240423	174300	297336050	7940	7940	7940	7940	0
120	20240423	174200	297336050	7940	7940	7940	7940	0
121	20240423	174100	297336050	7940	7940	7940	7940	0
122	20240423	174000	297336050	7940	7940	7940	7940	196
123	20240423	173900	297336050	7940	7940	7940	7940	0
124	20240423	173800	297336050	7940	7940	7940	7940	0
125	20240423	173700	297336050	7940	7940	7940	7940	0
126	20240423	173600	297336050	7940	7940	7940	7940	0
127	20240423	173500	297336050	7940	7940	7940	7940	0
128	20240423	173400	297336050	7940	7940	7940	7940	0
129	20240423	173300	297336050	7940	7940	7940	7940	0
130	20240423	173200	297336050	7940	7940	7940	7940	0
131	20240423	173100	297336050	7940	7940	7940	7940	0
132	20240423	173000	297336050	7940	7940	7940	7940	0
133	20240423	172900	297336050	7940	7940	7940	7940	0
134	20240423	172800	297336050	7940	7940	7940	7940	0
135	20240423	172700	297336050	7940	7940	7940	7940	0
136	20240423	172600	297336050	7940	7940	7940	7940	0
137	20240423	172500	297336050	7940	7940	7940	7940	0
138	20240423	172400	297336050	7940	7940	7940	7940	0
139	20240423	172300	297336050	7940	7940	7940	7940	0
140	20240423	172200	297336050	7940	7940	7940	7940	0
141	20240423	172100	297336050	7940	7940	7940	7940	0
142	20240423	172000	297336050	7940	7940	7940	7940	0
143	20240423	171900	297336050	7940	7940	7940	7940	0
144	20240423	171800	297336050	7940	7940	7940	7940	0
145	20240423	171700	297336050	7940	7940	7940	7940	0
146	20240423	171600	297336050	7940	7940	7940	7940	0
147	20240423	171500	297336050	7940	7940	7940	7940	0
148	20240423	171400	297336050	7940	7940	7940	7940	0
149	20240423	171300	297336050	7940	7940	7940	7940	0
150	20240423	171200	297336050	7940	7940	7940	7940	0
151	20240423	171100	297336050	7940	7940	7940	7940	0
152	20240423	171000	297336050	7940	7940	7940	7940	196
153	20240423	170900	297336050	7940	7940	7940	7940	0
154	20240423	170800	297336050	7940	7940	7940	7940	0
155	20240423	170700	297336050	7940	7940	7940	7940	0
156	20240423	170600	297336050	7940	7940	7940	7940	0
157	20240423	170500	297336050	7940	7940	7940	7940	0
158	20240423	170400	297336050	7940	7940	7940	7940	0
159	20240423	170300	297336050	7940	7940	7940	7940	0
160	20240423	170200	297336050	7940	7940	7940	7940	0
161	20240423	170100	297336050	7940	7940	7940	7940	0
162	20240423	170000	297336050	7940	7940	7940	7940	0
163	20240423	165900	297336050	7940	7940	7940	7940	0
164	20240423	165800	297336050	7940	7940	7940	7940	0
165	20240423	165700	297336050	7940	7940	7940	7940	0
166	20240423	165600	297336050	7940	7940	7940	7940	0
167	20240423	165500	297336050	7940	7940	7940	7940	0
168	20240423	165400	297336050	7940	7940	7940	7940	0
169	20240423	165300	297336050	7940	7940	7940	7940	0
170	20240423	165200	297336050	7940	7940	7940	7940	0
171	20240423	165100	297336050	7940	7940	7940	7940	0
172	20240423	165000	297336050	7940	7940	7940	7940	0
173	20240423	164900	297336050	7940	7940	7940	7940	0
174	20240423	164800	297336050	7940	7940	7940	7940	0
175	20240423	164700	297336050	7940	7940	7940	7940	0
176	20240423	164600	297336050	7940	7940	7940	7940	0
177	20240423	164500	297336050	7940	7940	7940	7940	0
178	20240423	164400	297336050	7940	7940	7940	7940	0
179	20240423	164300	297336050	7940	7940	7940	7940	0
180	20240423	164200	297336050	7940	7940	7940	7940	0
181	20240423	164100	297336050	7940	7940	7940	7940	0
182	20240423	164000	297336050	7940	7940	7940	7940	196
183	20240423	163900	297336050	7940	7940	7940	7940	0
184	20240423	163800	297336050	7940	7940	7940	7940	0
185	20240423	163700	297336050	7940	7940	7940	7940	0
186	20240423	163600	297336050	7940	7940	7940	7940	0
187	20240423	163500	297336050	7940	7940	7940	7940	0
188	20240423	163400	297336050	7940	7940	7940	7940	0
189	20240423	163300	297336050	7940	7940	7940	7940	0
190	20240423	163200	297336050	7940	7940	7940	7940	0
191	20240423	163100	297336050	7940	7940	7940	7940	0
192	20240423	163000	297336050	7940	7940	7940	7940	0
193	20240423	162900	297336050	7940	7940	7940	7940	0
194	20240423	162800	297336050	7940	7940	7940	7940	0
195	20240423	162700	297336050	7940	7940	7940	7940	0
196	20240423	162600	297336050	7940	7940	7940	7940	0
197	20240423	162500	297336050	7940	7940	7940	7940	0
198	20240423	162400	297336050	7940	7940	7940	7940	0
199	20240423	162300	297336050	7940	7940	7940	7940	0
200	20240423	162200	297336050	7940	7940	7940	7940	0
201	20240423	162100	297336050	7940	7940	7940	7940	0
202	20240423	162000	297336050	7940	7940	7940	7940	0
203	20240423	161900	297336050	7940	7940	7940	7940	0
204	20240423	161800	297336050	7940	7940	7940	7940	0
205	20240423	161700	297336050	7940	7940	7940	7940	0
206	20240423	161600	297336050	7940	7940	7940	7940	0
207	20240423	161500	297336050	7940	7940	7940	7940	0
208	20240423	161400	297336050	7940	7940	7940	7940	0
209	20240423	161300	297336050	7940	7940	7940	7940	0
210	20240423	161200	297336050	7940	7940	7940	7940	0
211	20240423	161100	297336050	7940	7940	7940	7940	0
212	20240423	161000	297336050	7940	7940	7940	7940	196
213	20240423	160900	297336050	7940	7940	7940	7940	0
214	20240423	160800	297336050	7940	7940	7940	7940	0
215	20240423	160700	297336050	7940	7940	7940	7940	0
216	20240423	160600	297336050	7940	7940	7940	7940	0
217	20240423	160500	297336050	7940	7940	7940	7940	0
218	20240423	160400	297336050	7940	7940	7940	7940	0
219	20240423	160300	297336050	7940	7940	7940	7940	0
220	20240423	160200	297336050	7940	7940	7940	7940	0
221	20240423	160100	297336050	7940	7940	7940	7940	0
222	20240423	160000	297336050	7940	7940	7940	7940	0
223	20240423	155900	297336050	7940	7940	7940	7940	0
224	20240423	155800	297336050	7940	7940	7940	7940	0
225	20240423	155700	297336050	7940	7940	7940	7940	0
226	20240423	155600	297336050	7940	7940	7940	7940	0
227	20240423	155500	297336050	7940	7940	7940	7940	0
228	20240423	155400	297336050	7940	7940	7940	7940	0
229	20240423	155300	297336050	7940	7940	7940	7940	0
230	20240423	155200	297336050	7940	7940	7940	7940	0
231	20240423	155100	297336050	7940	7940	7940	7940	0
232	20240423	155000	297336050	7940	7940	7940	7940	0
233	20240423	154900	297336050	7940	7940	7940	7940	0
234	20240423	154800	297336050	7940	7940	7940	7940	0
235	20240423	154700	297336050	7940	7940	7940	7940	0
236	20240423	154600	297336050	7940	7940	7940	7940	0
237	20240423	154500	297336050	7940	7940	7940	7940	0
238	20240423	154400	297336050	7940	7940	7940	7940	0
239	20240423	154300	297336050	7940	7940	7940	7940	0
240	20240423	154200	297336050	7940	7940	7940	7940	0
241	20240423	154100	297336050	7940	7940	7940	7940	0
242	20240423	154000	297336050	7940	7940	7940	7940	196
243	20240423	153900	297336050	7940	7940	7940	7940	0
244	20240423	153800	297336050	7940	7940	7940	7940	0
245	20240423	153700	297336050	7940	7940	7940	7940	0
246	20240423	153600	297336050	7940	7940	7940	7940	0
247	20240423	153500	297336050	7940	7940	7940	7940	0
248	20240423	153400	297336050	7940	7940	7940	7940	0
249	20240423	153300	297336050	7940	7940	7940	7940	0
250	20240423	153200	297336050	7940	7940	7940	7940	0
251	20240423	153100	297336050	7940	7940	7940	7940	0
252	20240423	153000	297336050	7940	7940	7940	7940	196
253	20240423	152900	295779810	7940	7940	7940	7940	0
254	20240423	152800	295779810	7940	7940	7940	7940	0
255	20240423	152700	295779810	7940	7940	7940	7940	0
256	20240423	152600	295779810	7940	7940	7940	7940	0
257	20240423	152500	295779810	7940	7940	7940	7940	0
258	20240423	152400	295779810	7940	7940	7940	7940	0
259	20240423	152300	295779810	7940	7940	7940	7940	0
260	20240423	152200	295779810	7940	7940	7940	7940	0
261	20240423	152100	295779810	7940	7940	7940	7940	0
262	20240423	152000	295779810	7940	7940	7940	7940	0
263	20240423	151900	295779810	7940	7940	7940	7940	19
264	20240423	151800	295628950	7940	7940	7940	7940	0
265	20240423	151700	295628950	7940	7940	7940	7940	3
266	20240423	151600	295605130	7900	7900	7900	7900	1
267	20240423	151500	295597230	7940	7930	7940	7930	71
268	20240423	151400	295033890	7940	7940	7940	7940	0
269	20240423	151300	295033890	7940	7940	7940	7940	0
270	20240423	151200	295033890	7940	7940	7940	7940	0
271	20240423	151100	295033890	7940	7910	7940	7910	160
272	20240423	151000	293768110	7910	7910	7910	7910	0
273	20240423	150900	293768110	7910	7900	7910	7900	32
274	20240423	150800	293515120	7910	7900	7910	7900	102
275	20240423	150700	292709310	7910	7910	7910	7910	0
276	20240423	150600	292709310	7910	7890	7910	7890	286
277	20240423	150500	290450640	7910	7900	7910	7900	15
278	20240423	150400	290332120	7910	7910	7910	7910	2
279	20240423	150300	290316300	7900	7900	7900	7900	190
280	20240423	150200	288815300	7910	7910	7910	7910	48
281	20240423	150100	288435620	7910	7910	7910	7910	0
282	20240423	150000	288435620	7910	7910	7910	7910	0
283	20240423	145900	288435620	7910	7910	7910	7910	0
284	20240423	145800	288435620	7910	7910	7910	7910	0
285	20240423	145700	288435620	7910	7900	7910	7900	853
286	20240423	145600	281696910	7910	7910	7910	7910	0
287	20240423	145500	281696910	7910	7910	7910	7910	0
288	20240423	145400	281696910	7910	7910	7910	7910	0
289	20240423	145300	281696910	7910	7910	7910	7910	2
290	20240423	145200	281681090	7910	7910	7910	7910	243
291	20240423	145100	279758960	7910	7910	7910	7910	0
292	20240423	145000	279758960	7910	7910	7910	7910	53
293	20240423	144900	279339730	7910	7910	7910	7910	1
294	20240423	144800	279331820	7920	7920	7920	7920	0
295	20240423	144700	279331820	7920	7920	7920	7920	0
296	20240423	144600	279331820	7920	7920	7920	7920	0
297	20240423	144500	279331820	7920	7920	7920	7920	0
298	20240423	144400	279331820	7920	7920	7920	7920	10
299	20240423	144300	279252620	7920	7920	7920	7920	1
300	20240423	144200	279244700	7910	7910	7910	7910	30
301	20240423	144100	279007400	7920	7920	7920	7920	0
302	20240423	144000	279007400	7920	7910	7920	7910	934
303	20240423	143900	271615120	7910	7910	7910	7910	20
304	20240423	143800	271456920	7910	7920	7920	7910	162
305	20240423	143700	270175490	7930	7930	7930	7930	0
306	20240423	143600	270175490	7930	7920	7930	7920	481
307	20240423	143500	266365950	7920	7920	7920	7920	0
308	20240423	143400	266365950	7920	7930	7930	7920	8
309	20240423	143300	266302540	7930	7930	7930	7930	0
310	20240423	143200	266302540	7930	7930	7930	7930	0
311	20240423	143100	266302540	7930	7930	7930	7930	0
312	20240423	143000	266302540	7930	7930	7930	7930	0
313	20240423	142900	266302540	7930	7930	7930	7930	5
314	20240423	142800	266262890	7930	7930	7930	7930	119
315	20240423	142700	265319220	7930	7930	7930	7930	0
316	20240423	142600	265319220	7930	7940	7940	7930	418
317	20240423	142500	262004440	7980	7940	7980	7940	60
318	20240423	142400	261527930	7940	7940	7940	7940	51
319	20240423	142300	261122990	7930	7930	7930	7930	0
320	20240423	142200	261122990	7930	7930	7930	7930	0
321	20240423	142100	261122990	7930	7930	7930	7930	0
322	20240423	142000	261122990	7930	7930	7930	7930	0
323	20240423	141900	261122990	7930	7930	7930	7930	1
324	20240423	141800	261115060	7930	7980	7980	7930	33
325	20240423	141700	260853020	7970	7970	7970	7970	502
326	20240423	141600	256852080	7970	7970	7970	7970	500
327	20240423	141500	252867080	7970	7970	7970	7970	0
328	20240423	141400	252867080	7970	7970	7970	7970	0
329	20240423	141300	252867080	7970	7970	7970	7970	0
330	20240423	141200	252867080	7970	7970	7970	7970	0
331	20240423	141100	252867080	7970	7970	7970	7970	0
332	20240423	141000	252867080	7970	7970	7970	7970	0
333	20240423	140900	252867080	7970	7970	7970	7970	0
334	20240423	140800	252867080	7970	7970	7970	7970	0
335	20240423	140700	252867080	7970	7970	7970	7970	0
336	20240423	140600	252867080	7970	7970	7970	7970	0
337	20240423	140500	252867080	7970	7970	7970	7970	0
338	20240423	140400	252867080	7970	7970	7970	7970	0
339	20240423	140300	252867080	7970	7970	7970	7970	0
340	20240423	140200	252867080	7970	7970	7970	7970	2
341	20240423	140100	252851140	7960	7960	7960	7960	0
342	20240423	140000	252851140	7960	7960	7960	7960	6
343	20240423	135900	252803380	7960	7960	7960	7960	7
344	20240423	135800	252747660	7960	7940	7960	7940	2556
345	20240423	135700	232452940	7930	7930	7930	7930	0
346	20240423	135600	232452940	7930	7930	7930	7930	0
347	20240423	135500	232452940	7930	7930	7930	7930	0
348	20240423	135400	232452940	7930	7930	7930	7930	0
349	20240423	135300	232452940	7930	7930	7930	7930	0
350	20240423	135200	232452940	7930	7930	7930	7930	22
351	20240423	135100	232278480	7930	7930	7930	7930	50
352	20240423	135000	231881980	7930	7930	7930	7930	0
353	20240423	134900	231881980	7930	7930	7930	7930	131
354	20240423	134800	230843150	7940	7940	7940	7940	630
355	20240423	134700	225840950	7940	7940	7940	7940	0
356	20240423	134600	225840950	7940	7940	7940	7940	0
357	20240423	134500	225840950	7940	7940	7940	7940	0
358	20240423	134400	225840950	7940	7930	7940	7930	360
359	20240423	134300	222985950	7940	7940	7940	7940	0
360	20240423	134200	222985950	7940	7940	7940	7940	0
361	20240423	134100	222985950	7940	7940	7940	7940	0
362	20240423	134000	222985950	7940	7940	7940	7940	5
363	20240423	133900	222946250	7930	7930	7930	7930	0
364	20240423	133800	222946250	7930	7930	7930	7930	0
365	20240423	133700	222946250	7930	7930	7930	7930	0
366	20240423	133600	222946250	7930	7930	7930	7930	6
367	20240423	133500	222898670	7930	7930	7930	7930	0
368	20240423	133400	222898670	7930	7930	7930	7930	0
369	20240423	133300	222898670	7930	7930	7930	7930	0
370	20240423	133200	222898670	7930	7930	7930	7930	0
371	20240423	133100	222898670	7930	7930	7930	7930	20
372	20240423	133000	222740070	7940	7940	7940	7940	100
373	20240423	132900	221946070	7940	7940	7940	7940	0
374	20240423	132800	221946070	7940	7940	7940	7940	0
375	20240423	132700	221946070	7940	7940	7940	7940	0
376	20240423	132600	221946070	7940	7940	7940	7940	225
377	20240423	132500	220159570	7940	7940	7940	7940	0
378	20240423	132400	220159570	7940	7940	7940	7940	0
379	20240423	132300	220159570	7940	7940	7940	7940	0
380	20240423	132200	220159570	7940	7940	7940	7940	0
381	20240423	132100	220159570	7940	7940	7940	7940	0
382	20240423	132000	220159570	7940	7940	7940	7940	79
383	20240423	131900	219532310	7940	7940	7940	7940	16
384	20240423	131800	219405270	7950	7950	7950	7950	0
385	20240423	131700	219405270	7950	7950	7950	7950	0
386	20240423	131600	219405270	7950	7950	7950	7950	0
387	20240423	131500	219405270	7950	7950	7950	7950	253
388	20240423	131400	217393920	7960	7960	7960	7960	0
389	20240423	131300	217393920	7960	7960	7960	7960	0
390	20240423	131200	217393920	7960	7960	7960	7960	0
391	20240423	131100	217393920	7960	7960	7960	7960	0
392	20240423	131000	217393920	7960	7960	7960	7960	0
393	20240423	130900	217393920	7960	7960	7960	7960	0
394	20240423	130800	217393920	7960	7960	7960	7960	0
395	20240423	130700	217393920	7960	7960	7960	7960	0
396	20240423	130600	217393920	7960	7960	7960	7960	0
397	20240423	130500	217393920	7960	7960	7960	7960	11
398	20240423	130400	217306360	7960	7960	7960	7960	0
399	20240423	130300	217306360	7960	7960	7960	7960	0
400	20240423	130200	217306360	7960	7960	7960	7960	0
401	20240423	130100	217306360	7960	7960	7960	7960	127
402	20240423	130000	216295440	7960	7960	7960	7960	10
403	20240423	125900	216215840	7970	7970	7970	7970	0
404	20240423	125800	216215840	7970	7970	7970	7970	0
405	20240423	125700	216215840	7970	7970	7970	7970	0
406	20240423	125600	216215840	7970	7970	7970	7970	0
407	20240423	125500	216215840	7970	7970	7970	7970	24
408	20240423	125400	216024560	7970	7970	7970	7970	0
409	20240423	125300	216024560	7970	7970	7970	7970	0
410	20240423	125200	216024560	7970	7970	7970	7970	0
411	20240423	125100	216024560	7970	7970	7970	7970	0
412	20240423	125000	216024560	7970	7970	7970	7970	1
413	20240423	124900	216016590	7970	7970	7970	7970	0
414	20240423	124800	216016590	7970	7970	7970	7970	0
415	20240423	124700	216016590	7970	7970	7970	7970	0
416	20240423	124600	216016590	7970	7960	7970	7960	2
417	20240423	124500	216000660	7980	7980	7980	7980	0
418	20240423	124400	216000660	7980	7980	7980	7980	0
419	20240423	124300	216000660	7980	7980	7980	7980	0
420	20240423	124200	216000660	7980	7980	7980	7980	0
421	20240423	124100	216000660	7980	7980	7980	7980	0
422	20240423	124000	216000660	7980	7980	7980	7980	0
423	20240423	123900	216000660	7980	7980	7980	7980	0
424	20240423	123800	216000660	7980	7980	7980	7980	0
425	20240423	123700	216000660	7980	7980	7980	7980	0
426	20240423	123600	216000660	7980	7980	7980	7980	0
427	20240423	123500	216000660	7980	7980	7980	7980	10
428	20240423	123400	215920860	7970	7970	7970	7970	0
429	20240423	123300	215920860	7970	7970	7970	7970	0
430	20240423	123200	215920860	7970	7970	7970	7970	997
431	20240423	123100	207974770	7970	7970	7970	7970	0
432	20240423	123000	207974770	7970	7970	7970	7970	0
433	20240423	122900	207974770	7970	7970	7970	7970	0
434	20240423	122800	207974770	7970	7970	7970	7970	0
435	20240423	122700	207974770	7970	7970	7970	7970	17
436	20240423	122600	207839280	7950	7950	7950	7950	1
437	20240423	122500	207831330	7970	7970	7970	7970	0
438	20240423	122400	207831330	7970	7960	7970	7960	1032
439	20240423	122300	199616290	7970	7970	7970	7970	0
440	20240423	122200	199616290	7970	7970	7970	7970	0
441	20240423	122100	199616290	7970	7970	7970	7970	50
442	20240423	122000	199217790	7970	7960	7970	7960	2
443	20240423	121900	199201860	7970	7970	7970	7970	0
444	20240423	121800	199201860	7970	7970	7970	7970	2
445	20240423	121700	199185920	7970	7970	7970	7970	20
446	20240423	121600	199026520	7980	7950	7980	7950	162
447	20240423	121500	197738570	7980	7980	7980	7980	0
448	20240423	121400	197738570	7980	7980	7980	7980	0
449	20240423	121300	197738570	7980	7970	7980	7970	6
450	20240423	121200	197690740	7980	7980	7980	7980	0
451	20240423	121100	197690740	7980	7960	7980	7960	10
452	20240423	121000	197611120	7950	7950	7950	7950	0
453	20240423	120900	197611120	7950	7950	7950	7950	0
454	20240423	120800	197611120	7950	7950	7950	7950	22
455	20240423	120700	197436220	7950	7950	7950	7950	0
456	20240423	120600	197436220	7950	7950	7950	7950	0
457	20240423	120500	197436220	7950	7950	7950	7950	0
458	20240423	120400	197436220	7950	7950	7950	7950	0
459	20240423	120300	197436220	7950	7950	7950	7950	50
460	20240423	120200	197038720	7970	7970	7970	7970	0
461	20240423	120100	197038720	7970	7970	7970	7970	0
462	20240423	120000	197038720	7970	7970	7970	7970	39
463	20240423	115900	196727890	7980	7980	7980	7980	0
464	20240423	115800	196727890	7980	7980	7980	7980	0
465	20240423	115700	196727890	7980	7980	7980	7980	0
466	20240423	115600	196727890	7980	7980	7980	7980	0
467	20240423	115500	196727890	7980	7980	7980	7980	0
468	20240423	115400	196727890	7980	7980	7980	7980	0
469	20240423	115300	196727890	7980	7980	7980	7980	0
470	20240423	115200	196727890	7980	7980	7980	7980	0
471	20240423	115100	196727890	7980	7980	7980	7980	0
472	20240423	115000	196727890	7980	7980	7980	7980	0
473	20240423	114900	196727890	7980	7980	7980	7980	0
474	20240423	114800	196727890	7980	7980	7980	7980	0
475	20240423	114700	196727890	7980	7980	7980	7980	0
476	20240423	114600	196727890	7980	7980	7980	7980	154
477	20240423	114500	195498970	7990	7990	7990	7990	0
478	20240423	114400	195498970	7990	7990	7990	7990	4
479	20240423	114300	195467010	7990	7990	7990	7990	0
480	20240423	114200	195467010	7990	7990	7990	7990	0
481	20240423	114100	195467010	7990	7990	7990	7990	10
482	20240423	114000	195387110	7990	7970	7990	7970	11
483	20240423	113900	195299240	7940	7940	7940	7940	0
484	20240423	113800	195299240	7940	7980	7980	7940	120
485	20240423	113700	194346040	7950	7950	7950	7950	0
486	20240423	113600	194346040	7950	7950	7950	7950	0
487	20240423	113500	194346040	7950	7950	7950	7950	0
488	20240423	113400	194346040	7950	7950	7950	7950	0
489	20240423	113300	194346040	7950	7950	7950	7950	9
490	20240423	113200	194274490	7950	7950	7950	7950	0
491	20240423	113100	194274490	7950	7950	7950	7950	0
492	20240423	113000	194274490	7950	7950	7950	7950	0
493	20240423	112900	194274490	7950	7950	7950	7950	0
494	20240423	112800	194274490	7950	7950	7950	7950	0
495	20240423	112700	194274490	7950	7950	7950	7950	160
496	20240423	112600	193002490	7960	7960	7960	7960	363
497	20240423	112500	190113010	7960	7960	7960	7960	0
498	20240423	112400	190113010	7960	7960	7960	7960	0
499	20240423	112300	190113010	7960	7960	7960	7960	355
500	20240423	112200	187287210	7960	7960	7960	7960	249
501	20240423	112100	185305170	7980	7980	7980	7980	0
502	20240423	112000	185305170	7980	7980	7980	7980	0
503	20240423	111900	185305170	7980	7980	7980	7980	0
504	20240423	111800	185305170	7980	7980	7980	7980	0
505	20240423	111700	185305170	7980	7980	7980	7980	0
506	20240423	111600	185305170	7980	7980	7980	7980	244
507	20240423	111500	183358050	7970	7970	7970	7970	0
508	20240423	111400	183358050	7970	7970	7970	7970	0
509	20240423	111300	183358050	7970	7970	7970	7970	0
510	20240423	111200	183358050	7970	7970	7970	7970	0
511	20240423	111100	183358050	7970	7970	7970	7970	1
512	20240423	111000	183350080	7940	7940	7940	7940	0
513	20240423	110900	183350080	7940	7940	7940	7940	0
514	20240423	110800	183350080	7940	7940	7940	7940	0
515	20240423	110700	183350080	7940	7940	7940	7940	0
516	20240423	110600	183350080	7940	7960	7960	7940	51
517	20240423	110500	182945120	7970	7970	7970	7970	0
518	20240423	110400	182945120	7970	7970	7970	7970	0
519	20240423	110300	182945120	7970	7970	7970	7970	4
520	20240423	110200	182913240	7970	7970	7970	7970	0
521	20240423	110100	182913240	7970	7970	7970	7970	0
522	20240423	110000	182913240	7970	7970	7970	7970	0
523	20240423	105900	182913240	7970	7970	7970	7970	2
524	20240423	105800	182897300	7940	7940	7940	7940	0
525	20240423	105700	182897300	7940	7940	7940	7940	3
526	20240423	105600	182873480	7950	7950	7950	7950	5
527	20240423	105500	182833730	7960	7980	7980	7960	147
528	20240423	105400	181662760	7990	7990	7990	7990	0
529	20240423	105300	181662760	7990	7990	7990	7990	0
530	20240423	105200	181662760	7990	8000	8010	7990	3
531	20240423	105100	181638760	7990	8000	8000	7990	247
532	20240423	105000	179663520	8000	8000	8000	8000	161
533	20240423	104900	178375520	8030	8030	8030	8030	0
534	20240423	104800	178375520	8030	8010	8030	7980	1410
535	20240423	104700	167077360	8000	7980	8000	7980	1125
536	20240423	104600	158099840	7970	7980	7980	7970	36
537	20240423	104500	157812910	7970	7970	7970	7970	1
538	20240423	104400	157804940	7970	7970	7970	7970	5
539	20240423	104300	157765090	7970	7980	7980	7970	134
540	20240423	104200	156697100	7980	7980	7980	7980	6
541	20240423	104100	156649220	7980	7980	7980	7980	1
542	20240423	104000	156641240	7930	7930	7930	7930	0
543	20240423	103900	156641240	7930	7950	7950	7930	522
544	20240423	103800	152491380	7960	7960	7960	7960	0
545	20240423	103700	152491380	7960	7960	7960	7960	154
546	20240423	103600	151265540	7970	7970	7970	7970	0
547	20240423	103500	151265540	7970	7970	7970	7970	30
548	20240423	103400	151026440	7970	7970	7970	7970	2
549	20240423	103300	151010500	7970	7970	7970	7970	1
550	20240423	103200	151002530	7960	7960	7960	7960	1
551	20240423	103100	150994570	7970	7970	7970	7970	1
552	20240423	103000	150986600	7970	7970	7970	7970	19
553	20240423	102900	150835170	7980	7980	7980	7980	0
554	20240423	102800	150835170	7980	7990	7990	7980	273
555	20240423	102700	148656580	8010	8010	8010	8010	0
556	20240423	102600	148656580	8010	8010	8010	8010	0
557	20240423	102500	148656580	8010	7980	8010	7980	501
558	20240423	102400	144658570	7980	7980	7980	7980	0
559	20240423	102300	144658570	7980	7980	7980	7980	0
560	20240423	102200	144658570	7980	7990	7990	7980	274
561	20240423	102100	142470860	8000	8000	8000	8000	2
562	20240423	102000	142454860	8020	7990	8020	7990	638
563	20240423	101900	137347700	7990	7990	7990	7990	1
564	20240423	101800	137339710	8000	8000	8000	8000	606
565	20240423	101700	132491710	8030	8030	8030	8030	0
566	20240423	101600	132491710	8030	8010	8030	8010	106
567	20240423	101500	131642630	8030	8030	8030	8030	300
568	20240423	101400	129233630	8030	8030	8030	8030	192
569	20240423	101300	127691870	8060	8060	8060	8060	0
570	20240423	101200	127691870	8060	8060	8060	8060	0
571	20240423	101100	127691870	8060	8060	8060	8060	0
572	20240423	101000	127691870	8060	8060	8060	8060	0
573	20240423	100900	127691870	8060	8060	8060	8060	0
574	20240423	100800	127691870	8060	8070	8070	8040	100
575	20240423	100700	126887820	8040	8040	8040	8040	3
576	20240423	100600	126863700	8070	8070	8070	8070	1
577	20240423	100500	126855630	8070	8070	8070	8070	20
578	20240423	100400	126694230	8070	8070	8070	8070	448
579	20240423	100300	123078870	8060	8060	8060	8060	190
580	20240423	100200	121547470	8060	8040	8060	8040	562
581	20240423	100100	117024360	8030	8020	8030	8020	280
582	20240423	100000	114777460	8030	8030	8030	8030	1
583	20240423	095900	114769430	8020	8020	8020	8020	0
584	20240423	095800	114769430	8020	8020	8020	8020	0
585	20240423	095700	114769430	8020	8020	8020	8020	0
586	20240423	095600	114769430	8020	8020	8020	8020	0
587	20240423	095500	114769430	8020	8020	8020	8020	0
588	20240423	095400	114769430	8020	8000	8020	8000	1048
589	20240423	095300	106375170	7980	7980	7980	7980	100
590	20240423	095200	105577170	7990	7990	7990	7990	39
591	20240423	095100	105265560	8000	8010	8010	8000	8
592	20240423	095000	105201490	8020	8010	8020	8010	21
593	20240423	094900	105033270	8010	8010	8010	8010	97
594	20240423	094800	104256300	8010	8010	8010	8010	0
595	20240423	094700	104256300	8010	8010	8010	8010	1
596	20240423	094600	104248290	8010	8010	8010	8010	0
597	20240423	094500	104248290	8010	8010	8010	8010	1
598	20240423	094400	104240280	7960	7960	7960	7960	0
599	20240423	094300	104240280	7960	7960	7960	7960	18
600	20240423	094200	104097000	7960	7960	7960	7960	0
601	20240423	094100	104097000	7960	7960	7960	7960	0
602	20240423	094000	104097000	7960	7960	7960	7960	0
603	20240423	093900	104097000	7960	7970	7970	7960	15
604	20240423	093800	103977590	7960	7990	7990	7900	156
605	20240423	093700	102737630	7970	8010	8010	7970	519
606	20240423	093600	98598430	8020	8020	8020	8020	1
607	20240423	093500	98590410	8020	8020	8020	8010	121
608	20240423	093400	97621160	8020	8020	8020	8020	2
609	20240423	093300	97605120	8030	8040	8040	8030	127
610	20240423	093200	96585170	8030	8030	8030	8030	0
611	20240423	093100	96585170	8030	8060	8060	8030	1625
612	20240423	093000	83531800	8070	8070	8070	8070	3
613	20240423	092900	83507590	8040	8060	8060	8040	98
614	20240423	092800	82719630	8070	8070	8070	8070	2
615	20240423	092700	82703490	8070	8070	8070	8070	0
616	20240423	092600	82703490	8070	8060	8070	8060	200
617	20240423	092500	81090480	8060	8060	8060	8060	0
618	20240423	092400	81090480	8060	8070	8090	8050	169
619	20240423	092300	79727630	8030	8010	8050	8010	1709
620	20240423	092200	65993590	8010	8010	8010	8010	0
621	20240423	092100	65993590	8010	8000	8010	7970	55
622	20240423	092000	65555070	8000	8000	8000	8000	0
623	20240423	091900	65555070	8000	7940	8000	7940	1027
624	20240423	091800	57354560	7940	7940	7940	7940	13
625	20240423	091700	57251340	7940	7950	7950	7940	671
626	20240423	091600	51922340	7940	7940	7940	7940	499
627	20240423	091500	47960280	7940	7940	7940	7940	0
628	20240423	091400	47960280	7940	7940	7940	7940	2
629	20240423	091300	47944400	7940	7940	7940	7940	2
630	20240423	091200	47928520	7900	7900	7900	7900	0
631	20240423	091100	47928520	7900	7900	7900	7900	191
632	20240423	091000	46419620	7900	7900	7900	7900	16
633	20240423	090900	46293220	7900	7900	7900	7900	818
634	20240423	090800	39831020	7900	7900	7900	7900	50
635	20240423	090700	39436020	7900	7900	7900	7900	200
636	20240423	090600	37856020	7870	7870	7870	7870	0
637	20240423	090500	37856020	7870	7900	7910	7870	322
638	20240423	090400	35310810	7860	7910	7910	7860	23
639	20240423	090300	35129880	7910	7910	7910	7910	201
640	20240423	090200	33539970	7910	7860	7910	7860	50
641	20240423	090100	33145480	7830	7910	7910	7830	3103
642	20240423	090000	8706590	8030	7980	8030	7910	1091