KissMeData/072990/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	195000	80627200	9850	9850	9850	9850	58
3	20240423	194900	80627200	9850	9850	9850	9850	0
4	20240423	194800	80627200	9850	9850	9850	9850	0
5	20240423	194700	80627200	9850	9850	9850	9850	0
6	20240423	194600	80627200	9850	9850	9850	9850	0
7	20240423	194500	80627200	9850	9850	9850	9850	0
8	20240423	194400	80627200	9850	9850	9850	9850	0
9	20240423	194300	80627200	9850	9850	9850	9850	0
10	20240423	194200	80627200	9850	9850	9850	9850	0
11	20240423	194100	80627200	9850	9850	9850	9850	0
12	20240423	194000	80627200	9850	9850	9850	9850	0
13	20240423	193900	80627200	9850	9850	9850	9850	0
14	20240423	193800	80627200	9850	9850	9850	9850	0
15	20240423	193700	80627200	9850	9850	9850	9850	0
16	20240423	193600	80627200	9850	9850	9850	9850	0
17	20240423	193500	80627200	9850	9850	9850	9850	0
18	20240423	193400	80627200	9850	9850	9850	9850	0
19	20240423	193300	80627200	9850	9850	9850	9850	0
20	20240423	193200	80627200	9850	9850	9850	9850	0
21	20240423	193100	80627200	9850	9850	9850	9850	0
22	20240423	193000	80627200	9850	9850	9850	9850	0
23	20240423	192900	80627200	9850	9850	9850	9850	0
24	20240423	192800	80627200	9850	9850	9850	9850	0
25	20240423	192700	80627200	9850	9850	9850	9850	0
26	20240423	192600	80627200	9850	9850	9850	9850	0
27	20240423	192500	80627200	9850	9850	9850	9850	0
28	20240423	192400	80627200	9850	9850	9850	9850	0
29	20240423	192300	80627200	9850	9850	9850	9850	0
30	20240423	192200	80627200	9850	9850	9850	9850	0
31	20240423	192100	80627200	9850	9850	9850	9850	0
32	20240423	192000	80627200	9850	9850	9850	9850	58
33	20240423	191900	80627200	9850	9850	9850	9850	0
34	20240423	191800	80627200	9850	9850	9850	9850	0
35	20240423	191700	80627200	9850	9850	9850	9850	0
36	20240423	191600	80627200	9850	9850	9850	9850	0
37	20240423	191500	80627200	9850	9850	9850	9850	0
38	20240423	191400	80627200	9850	9850	9850	9850	0
39	20240423	191300	80627200	9850	9850	9850	9850	0
40	20240423	191200	80627200	9850	9850	9850	9850	0
41	20240423	191100	80627200	9850	9850	9850	9850	0
42	20240423	191000	80627200	9850	9850	9850	9850	0
43	20240423	190900	80627200	9850	9850	9850	9850	0
44	20240423	190800	80627200	9850	9850	9850	9850	0
45	20240423	190700	80627200	9850	9850	9850	9850	0
46	20240423	190600	80627200	9850	9850	9850	9850	0
47	20240423	190500	80627200	9850	9850	9850	9850	0
48	20240423	190400	80627200	9850	9850	9850	9850	0
49	20240423	190300	80627200	9850	9850	9850	9850	0
50	20240423	190200	80627200	9850	9850	9850	9850	0
51	20240423	190100	80627200	9850	9850	9850	9850	0
52	20240423	190000	80627200	9850	9850	9850	9850	0
53	20240423	185900	80627200	9850	9850	9850	9850	0
54	20240423	185800	80627200	9850	9850	9850	9850	0
55	20240423	185700	80627200	9850	9850	9850	9850	0
56	20240423	185600	80627200	9850	9850	9850	9850	0
57	20240423	185500	80627200	9850	9850	9850	9850	0
58	20240423	185400	80627200	9850	9850	9850	9850	0
59	20240423	185300	80627200	9850	9850	9850	9850	0
60	20240423	185200	80627200	9850	9850	9850	9850	0
61	20240423	185100	80627200	9850	9850	9850	9850	0
62	20240423	185000	80627200	9850	9850	9850	9850	58
63	20240423	184900	80627200	9850	9850	9850	9850	0
64	20240423	184800	80627200	9850	9850	9850	9850	0
65	20240423	184700	80627200	9850	9850	9850	9850	0
66	20240423	184600	80627200	9850	9850	9850	9850	0
67	20240423	184500	80627200	9850	9850	9850	9850	0
68	20240423	184400	80627200	9850	9850	9850	9850	0
69	20240423	184300	80627200	9850	9850	9850	9850	0
70	20240423	184200	80627200	9850	9850	9850	9850	0
71	20240423	184100	80627200	9850	9850	9850	9850	0
72	20240423	184000	80627200	9850	9850	9850	9850	0
73	20240423	183900	80627200	9850	9850	9850	9850	0
74	20240423	183800	80627200	9850	9850	9850	9850	0
75	20240423	183700	80627200	9850	9850	9850	9850	0
76	20240423	183600	80627200	9850	9850	9850	9850	0
77	20240423	183500	80627200	9850	9850	9850	9850	0
78	20240423	183400	80627200	9850	9850	9850	9850	0
79	20240423	183300	80627200	9850	9850	9850	9850	0
80	20240423	183200	80627200	9850	9850	9850	9850	0
81	20240423	183100	80627200	9850	9850	9850	9850	0
82	20240423	183000	80627200	9850	9850	9850	9850	0
83	20240423	182900	80627200	9850	9850	9850	9850	0
84	20240423	182800	80627200	9850	9850	9850	9850	0
85	20240423	182700	80627200	9850	9850	9850	9850	0
86	20240423	182600	80627200	9850	9850	9850	9850	0
87	20240423	182500	80627200	9850	9850	9850	9850	0
88	20240423	182400	80627200	9850	9850	9850	9850	0
89	20240423	182300	80627200	9850	9850	9850	9850	0
90	20240423	182200	80627200	9850	9850	9850	9850	0
91	20240423	182100	80627200	9850	9850	9850	9850	0
92	20240423	182000	80627200	9850	9850	9850	9850	58
93	20240423	181900	80627200	9850	9850	9850	9850	0
94	20240423	181800	80627200	9850	9850	9850	9850	0
95	20240423	181700	80627200	9850	9850	9850	9850	0
96	20240423	181600	80627200	9850	9850	9850	9850	0
97	20240423	181500	80627200	9850	9850	9850	9850	0
98	20240423	181400	80627200	9850	9850	9850	9850	0
99	20240423	181300	80627200	9850	9850	9850	9850	0
100	20240423	181200	80627200	9850	9850	9850	9850	0
101	20240423	181100	80627200	9850	9850	9850	9850	0
102	20240423	181000	80627200	9850	9850	9850	9850	0
103	20240423	180900	80627200	9850	9850	9850	9850	0
104	20240423	180800	80627200	9850	9850	9850	9850	0
105	20240423	180700	80627200	9850	9850	9850	9850	0
106	20240423	180600	80627200	9850	9850	9850	9850	0
107	20240423	180500	80627200	9850	9850	9850	9850	0
108	20240423	180400	80627200	9850	9850	9850	9850	0
109	20240423	180300	80627200	9850	9850	9850	9850	0
110	20240423	180200	80627200	9850	9850	9850	9850	0
111	20240423	180100	80627200	9850	9850	9850	9850	0
112	20240423	180000	80627200	9850	9850	9850	9850	0
113	20240423	175900	80627200	9850	9850	9850	9850	0
114	20240423	175800	80627200	9850	9850	9850	9850	0
115	20240423	175700	80627200	9850	9850	9850	9850	0
116	20240423	175600	80627200	9850	9850	9850	9850	0
117	20240423	175500	80627200	9850	9850	9850	9850	0
118	20240423	175400	80627200	9850	9850	9850	9850	0
119	20240423	175300	80627200	9850	9850	9850	9850	0
120	20240423	175200	80627200	9850	9850	9850	9850	0
121	20240423	175100	80627200	9850	9850	9850	9850	0
122	20240423	175000	80627200	9850	9850	9850	9850	58
123	20240423	174900	80627200	9850	9850	9850	9850	0
124	20240423	174800	80627200	9850	9850	9850	9850	0
125	20240423	174700	80627200	9850	9850	9850	9850	0
126	20240423	174600	80627200	9850	9850	9850	9850	0
127	20240423	174500	80627200	9850	9850	9850	9850	0
128	20240423	174400	80627200	9850	9850	9850	9850	0
129	20240423	174300	80627200	9850	9850	9850	9850	0
130	20240423	174200	80627200	9850	9850	9850	9850	0
131	20240423	174100	80627200	9850	9850	9850	9850	0
132	20240423	174000	80627200	9850	9850	9850	9850	0
133	20240423	173900	80627200	9850	9850	9850	9850	0
134	20240423	173800	80627200	9850	9850	9850	9850	0
135	20240423	173700	80627200	9850	9850	9850	9850	0
136	20240423	173600	80627200	9850	9850	9850	9850	0
137	20240423	173500	80627200	9850	9850	9850	9850	0
138	20240423	173400	80627200	9850	9850	9850	9850	0
139	20240423	173300	80627200	9850	9850	9850	9850	0
140	20240423	173200	80627200	9850	9850	9850	9850	0
141	20240423	173100	80627200	9850	9850	9850	9850	0
142	20240423	173000	80627200	9850	9850	9850	9850	0
143	20240423	172900	80627200	9850	9850	9850	9850	0
144	20240423	172800	80627200	9850	9850	9850	9850	0
145	20240423	172700	80627200	9850	9850	9850	9850	0
146	20240423	172600	80627200	9850	9850	9850	9850	0
147	20240423	172500	80627200	9850	9850	9850	9850	0
148	20240423	172400	80627200	9850	9850	9850	9850	0
149	20240423	172300	80627200	9850	9850	9850	9850	0
150	20240423	172200	80627200	9850	9850	9850	9850	0
151	20240423	172100	80627200	9850	9850	9850	9850	0
152	20240423	172000	80627200	9850	9850	9850	9850	58
153	20240423	171900	80627200	9850	9850	9850	9850	0
154	20240423	171800	80627200	9850	9850	9850	9850	0
155	20240423	171700	80627200	9850	9850	9850	9850	0
156	20240423	171600	80627200	9850	9850	9850	9850	0
157	20240423	171500	80627200	9850	9850	9850	9850	0
158	20240423	171400	80627200	9850	9850	9850	9850	0
159	20240423	171300	80627200	9850	9850	9850	9850	0
160	20240423	171200	80627200	9850	9850	9850	9850	0
161	20240423	171100	80627200	9850	9850	9850	9850	0
162	20240423	171000	80627200	9850	9850	9850	9850	0
163	20240423	170900	80627200	9850	9850	9850	9850	0
164	20240423	170800	80627200	9850	9850	9850	9850	0
165	20240423	170700	80627200	9850	9850	9850	9850	0
166	20240423	170600	80627200	9850	9850	9850	9850	0
167	20240423	170500	80627200	9850	9850	9850	9850	0
168	20240423	170400	80627200	9850	9850	9850	9850	0
169	20240423	170300	80627200	9850	9850	9850	9850	0
170	20240423	170200	80627200	9850	9850	9850	9850	0
171	20240423	170100	80627200	9850	9850	9850	9850	0
172	20240423	170000	80627200	9850	9850	9850	9850	0
173	20240423	165900	80627200	9850	9850	9850	9850	0
174	20240423	165800	80627200	9850	9850	9850	9850	0
175	20240423	165700	80627200	9850	9850	9850	9850	0
176	20240423	165600	80627200	9850	9850	9850	9850	0
177	20240423	165500	80627200	9850	9850	9850	9850	0
178	20240423	165400	80627200	9850	9850	9850	9850	0
179	20240423	165300	80627200	9850	9850	9850	9850	0
180	20240423	165200	80627200	9850	9850	9850	9850	0
181	20240423	165100	80627200	9850	9850	9850	9850	0
182	20240423	165000	80627200	9850	9850	9850	9850	58
183	20240423	164900	80627200	9850	9850	9850	9850	0
184	20240423	164800	80627200	9850	9850	9850	9850	0
185	20240423	164700	80627200	9850	9850	9850	9850	0
186	20240423	164600	80627200	9850	9850	9850	9850	0
187	20240423	164500	80627200	9850	9850	9850	9850	0
188	20240423	164400	80627200	9850	9850	9850	9850	0
189	20240423	164300	80627200	9850	9850	9850	9850	0
190	20240423	164200	80627200	9850	9850	9850	9850	0
191	20240423	164100	80627200	9850	9850	9850	9850	0
192	20240423	164000	80627200	9850	9850	9850	9850	0
193	20240423	163900	80627200	9850	9850	9850	9850	0
194	20240423	163800	80627200	9850	9850	9850	9850	0
195	20240423	163700	80627200	9850	9850	9850	9850	0
196	20240423	163600	80627200	9850	9850	9850	9850	0
197	20240423	163500	80627200	9850	9850	9850	9850	0
198	20240423	163400	80627200	9850	9850	9850	9850	0
199	20240423	163300	80627200	9850	9850	9850	9850	0
200	20240423	163200	80627200	9850	9850	9850	9850	0
201	20240423	163100	80627200	9850	9850	9850	9850	0
202	20240423	163000	80627200	9850	9850	9850	9850	0
203	20240423	162900	80627200	9850	9850	9850	9850	0
204	20240423	162800	80627200	9850	9850	9850	9850	0
205	20240423	162700	80627200	9850	9850	9850	9850	0
206	20240423	162600	80627200	9850	9850	9850	9850	0
207	20240423	162500	80627200	9850	9850	9850	9850	0
208	20240423	162400	80627200	9850	9850	9850	9850	0
209	20240423	162300	80627200	9850	9850	9850	9850	0
210	20240423	162200	80627200	9850	9850	9850	9850	0
211	20240423	162100	80627200	9850	9850	9850	9850	0
212	20240423	162000	80627200	9850	9850	9850	9850	58
213	20240423	161900	80627200	9850	9850	9850	9850	0
214	20240423	161800	80627200	9850	9850	9850	9850	0
215	20240423	161700	80627200	9850	9850	9850	9850	0
216	20240423	161600	80627200	9850	9850	9850	9850	0
217	20240423	161500	80627200	9850	9850	9850	9850	0
218	20240423	161400	80627200	9850	9850	9850	9850	0
219	20240423	161300	80627200	9850	9850	9850	9850	0
220	20240423	161200	80627200	9850	9850	9850	9850	0
221	20240423	161100	80627200	9850	9850	9850	9850	0
222	20240423	161000	80627200	9850	9850	9850	9850	0
223	20240423	160900	80627200	9850	9850	9850	9850	0
224	20240423	160800	80627200	9850	9850	9850	9850	0
225	20240423	160700	80627200	9850	9850	9850	9850	0
226	20240423	160600	80627200	9850	9850	9850	9850	0
227	20240423	160500	80627200	9850	9850	9850	9850	0
228	20240423	160400	80627200	9850	9850	9850	9850	0
229	20240423	160300	80627200	9850	9850	9850	9850	0
230	20240423	160200	80627200	9850	9850	9850	9850	0
231	20240423	160100	80627200	9850	9850	9850	9850	0
232	20240423	160000	80627200	9850	9850	9850	9850	0
233	20240423	155900	80627200	9850	9850	9850	9850	0
234	20240423	155800	80627200	9850	9850	9850	9850	0
235	20240423	155700	80627200	9850	9850	9850	9850	0
236	20240423	155600	80627200	9850	9850	9850	9850	0
237	20240423	155500	80627200	9850	9850	9850	9850	0
238	20240423	155400	80627200	9850	9850	9850	9850	0
239	20240423	155300	80627200	9850	9850	9850	9850	0
240	20240423	155200	80627200	9850	9850	9850	9850	0
241	20240423	155100	80627200	9850	9850	9850	9850	0
242	20240423	155000	80627200	9850	9850	9850	9850	58
243	20240423	154900	80627200	9850	9850	9850	9850	0
244	20240423	154800	80627200	9850	9850	9850	9850	0
245	20240423	154700	80627200	9850	9850	9850	9850	0
246	20240423	154600	80627200	9850	9850	9850	9850	0
247	20240423	154500	80627200	9850	9850	9850	9850	0
248	20240423	154400	80627200	9850	9850	9850	9850	0
249	20240423	154300	80627200	9850	9850	9850	9850	0
250	20240423	154200	80627200	9850	9850	9850	9850	0
251	20240423	154100	80627200	9850	9850	9850	9850	0
252	20240423	154000	80627200	9850	9850	9850	9850	0
253	20240423	153900	80627200	9850	9850	9850	9850	0
254	20240423	153800	80627200	9850	9850	9850	9850	0
255	20240423	153700	80627200	9850	9850	9850	9850	0
256	20240423	153600	80627200	9850	9850	9850	9850	0
257	20240423	153500	80627200	9850	9850	9850	9850	0
258	20240423	153400	80627200	9850	9850	9850	9850	0
259	20240423	153300	80627200	9850	9850	9850	9850	0
260	20240423	153200	80627200	9850	9850	9850	9850	0
261	20240423	153100	80627200	9850	9850	9850	9850	0
262	20240423	153000	80627200	9850	9850	9850	9850	58
263	20240423	152900	80055900	9950	9950	9950	9950	0
264	20240423	152800	80055900	9950	9950	9950	9950	0
265	20240423	152700	80055900	9950	9950	9950	9950	0
266	20240423	152600	80055900	9950	9950	9950	9950	0
267	20240423	152500	80055900	9950	9950	9950	9950	0
268	20240423	152400	80055900	9950	9950	9950	9950	0
269	20240423	152300	80055900	9950	9950	9950	9950	0
270	20240423	152200	80055900	9950	9950	9950	9950	0
271	20240423	152100	80055900	9950	9950	9950	9950	0
272	20240423	152000	80055900	9950	9950	9950	9950	0
273	20240423	151900	80055900	9950	9880	9950	9880	180
274	20240423	151800	78266580	9880	9920	9920	9880	283
275	20240423	151700	75459550	9970	9970	9970	9970	600
276	20240423	151600	69477550	9970	9970	9970	9970	0
277	20240423	151500	69477550	9970	9970	9970	9970	0
278	20240423	151400	69477550	9970	9970	9970	9970	0
279	20240423	151300	69477550	9970	9970	9970	9970	30
280	20240423	151200	69178450	9920	9920	9920	9920	0
281	20240423	151100	69178450	9920	9920	9920	9920	0
282	20240423	151000	69178450	9920	9920	9920	9920	100
283	20240423	150900	68186450	9970	9930	9970	9930	7
284	20240423	150800	68116740	9920	9920	9920	9920	0
285	20240423	150700	68116740	9920	9920	9920	9920	0
286	20240423	150600	68116740	9920	9920	9920	9920	0
287	20240423	150500	68116740	9920	9920	9920	9920	39
288	20240423	150400	67729860	9970	9970	9970	9970	0
289	20240423	150300	67729860	9970	9970	9970	9970	0
290	20240423	150200	67729860	9970	9970	9970	9970	0
291	20240423	150100	67729860	9970	9970	9970	9970	0
292	20240423	150000	67729860	9970	9970	9970	9970	0
293	20240423	145900	67729860	9970	9970	9970	9970	0
294	20240423	145800	67729860	9970	9970	9970	9970	1
295	20240423	145700	67719890	9970	9970	9970	9970	0
296	20240423	145600	67719890	9970	9970	9970	9970	0
297	20240423	145500	67719890	9970	9970	9970	9970	0
298	20240423	145400	67719890	9970	9970	9970	9970	0
299	20240423	145300	67719890	9970	9970	9970	9970	0
300	20240423	145200	67719890	9970	9970	9970	9970	0
301	20240423	145100	67719890	9970	9970	9970	9970	0
302	20240423	145000	67719890	9970	9970	9970	9970	0
303	20240423	144900	67719890	9970	9970	9970	9970	0
304	20240423	144800	67719890	9970	9970	9970	9970	0
305	20240423	144700	67719890	9970	9970	9970	9970	0
306	20240423	144600	67719890	9970	9970	9970	9970	0
307	20240423	144500	67719890	9970	9970	9970	9970	10
308	20240423	144400	67620190	9970	9970	9970	9970	0
309	20240423	144300	67620190	9970	9970	9970	9970	0
310	20240423	144200	67620190	9970	9970	9970	9970	0
311	20240423	144100	67620190	9970	9970	9970	9970	0
312	20240423	144000	67620190	9970	9940	9970	9940	171
313	20240423	143900	65915500	9910	9900	9910	9900	29
314	20240423	143800	65628170	9880	9880	9880	9880	0
315	20240423	143700	65628170	9880	9880	9880	9880	0
316	20240423	143600	65628170	9880	9880	9880	9880	0
317	20240423	143500	65628170	9880	9880	9880	9880	0
318	20240423	143400	65628170	9880	9880	9880	9880	0
319	20240423	143300	65628170	9880	9880	9880	9880	0
320	20240423	143200	65628170	9880	9880	9880	9880	0
321	20240423	143100	65628170	9880	9880	9880	9880	0
322	20240423	143000	65628170	9880	9880	9880	9880	0
323	20240423	142900	65628170	9880	9880	9880	9880	0
324	20240423	142800	65628170	9880	9880	9880	9880	1
325	20240423	142700	65618290	9880	9880	9880	9880	0
326	20240423	142600	65618290	9880	9880	9880	9880	0
327	20240423	142500	65618290	9880	9880	9880	9880	0
328	20240423	142400	65618290	9880	9880	9880	9880	0
329	20240423	142300	65618290	9880	9880	9880	9880	0
330	20240423	142200	65618290	9880	9880	9880	9880	1
331	20240423	142100	65608410	9930	9930	9930	9930	0
332	20240423	142000	65608410	9930	9930	9930	9930	0
333	20240423	141900	65608410	9930	9930	9930	9930	0
334	20240423	141800	65608410	9930	9930	9930	9930	0
335	20240423	141700	65608410	9930	9930	9930	9930	0
336	20240423	141600	65608410	9930	9930	9930	9930	39
337	20240423	141500	65221140	9940	9940	9940	9940	0
338	20240423	141400	65221140	9940	9940	9940	9940	0
339	20240423	141300	65221140	9940	9940	9940	9940	0
340	20240423	141200	65221140	9940	9940	9940	9940	0
341	20240423	141100	65221140	9940	9940	9940	9940	0
342	20240423	141000	65221140	9940	9940	9940	9940	0
343	20240423	140900	65221140	9940	9920	9940	9920	98
344	20240423	140800	64247060	9900	9900	9900	9900	0
345	20240423	140700	64247060	9900	9890	9900	9890	18
346	20240423	140600	64068870	9860	9860	9860	9860	0
347	20240423	140500	64068870	9860	9860	9860	9860	0
348	20240423	140400	64068870	9860	9860	9860	9860	0
349	20240423	140300	64068870	9860	9860	9860	9860	0
350	20240423	140200	64068870	9860	9860	9860	9860	0
351	20240423	140100	64068870	9860	9860	9860	9860	0
352	20240423	140000	64068870	9860	9860	9860	9860	0
353	20240423	135900	64068870	9860	9860	9860	9860	0
354	20240423	135800	64068870	9860	9860	9860	9860	0
355	20240423	135700	64068870	9860	9860	9860	9860	0
356	20240423	135600	64068870	9860	9860	9860	9860	0
357	20240423	135500	64068870	9860	9860	9860	9860	0
358	20240423	135400	64068870	9860	9860	9860	9860	0
359	20240423	135300	64068870	9860	9860	9860	9860	0
360	20240423	135200	64068870	9860	9860	9860	9860	0
361	20240423	135100	64068870	9860	9860	9860	9860	0
362	20240423	135000	64068870	9860	9860	9860	9860	0
363	20240423	134900	64068870	9860	9860	9860	9860	0
364	20240423	134800	64068870	9860	9860	9860	9860	0
365	20240423	134700	64068870	9860	9860	9860	9860	0
366	20240423	134600	64068870	9860	9860	9860	9860	0
367	20240423	134500	64068870	9860	9860	9860	9860	0
368	20240423	134400	64068870	9860	9860	9860	9860	0
369	20240423	134300	64068870	9860	9860	9860	9860	0
370	20240423	134200	64068870	9860	9860	9860	9860	0
371	20240423	134100	64068870	9860	9860	9860	9860	0
372	20240423	134000	64068870	9860	9860	9860	9860	0
373	20240423	133900	64068870	9860	9860	9860	9860	0
374	20240423	133800	64068870	9860	9860	9860	9860	0
375	20240423	133700	64068870	9860	9860	9860	9860	0
376	20240423	133600	64068870	9860	9860	9860	9860	0
377	20240423	133500	64068870	9860	9860	9860	9860	0
378	20240423	133400	64068870	9860	9860	9860	9860	0
379	20240423	133300	64068870	9860	9860	9860	9860	18
380	20240423	133200	63891390	9870	9870	9870	9870	0
381	20240423	133100	63891390	9870	9870	9870	9870	0
382	20240423	133000	63891390	9870	9870	9870	9870	0
383	20240423	132900	63891390	9870	9870	9870	9870	0
384	20240423	132800	63891390	9870	9870	9870	9870	0
385	20240423	132700	63891390	9870	9870	9870	9870	0
386	20240423	132600	63891390	9870	9870	9870	9870	0
387	20240423	132500	63891390	9870	9870	9870	9870	0
388	20240423	132400	63891390	9870	9870	9870	9870	1
389	20240423	132300	63881520	9850	9850	9850	9850	0
390	20240423	132200	63881520	9850	9850	9850	9850	0
391	20240423	132100	63881520	9850	9850	9850	9850	0
392	20240423	132000	63881520	9850	9850	9850	9850	0
393	20240423	131900	63881520	9850	9860	9860	9850	252
394	20240423	131800	61397030	9860	9860	9860	9860	0
395	20240423	131700	61397030	9860	9860	9860	9860	0
396	20240423	131600	61397030	9860	9860	9860	9860	0
397	20240423	131500	61397030	9860	9860	9860	9860	50
398	20240423	131400	60904030	9860	9860	9860	9860	0
399	20240423	131300	60904030	9860	9860	9860	9860	0
400	20240423	131200	60904030	9860	9860	9860	9860	1
401	20240423	131100	60894170	9860	9860	9860	9860	0
402	20240423	131000	60894170	9860	9860	9860	9860	0
403	20240423	130900	60894170	9860	9860	9860	9860	0
404	20240423	130800	60894170	9860	9860	9860	9860	0
405	20240423	130700	60894170	9860	9860	9860	9860	0
406	20240423	130600	60894170	9860	9860	9860	9860	0
407	20240423	130500	60894170	9860	9860	9860	9860	1
408	20240423	130400	60884310	9900	9900	9900	9900	0
409	20240423	130300	60884310	9900	9900	9900	9900	0
410	20240423	130200	60884310	9900	9900	9900	9900	0
411	20240423	130100	60884310	9900	9900	9900	9900	0
412	20240423	130000	60884310	9900	9900	9900	9900	0
413	20240423	125900	60884310	9900	9900	9900	9900	0
414	20240423	125800	60884310	9900	9900	9900	9900	0
415	20240423	125700	60884310	9900	9900	9900	9900	1
416	20240423	125600	60874410	9850	9850	9850	9850	0
417	20240423	125500	60874410	9850	9850	9850	9850	0
418	20240423	125400	60874410	9850	9850	9850	9850	0
419	20240423	125300	60874410	9850	9850	9850	9850	0
420	20240423	125200	60874410	9850	9850	9850	9850	0
421	20240423	125100	60874410	9850	9850	9850	9850	0
422	20240423	125000	60874410	9850	9850	9850	9850	0
423	20240423	124900	60874410	9850	9850	9850	9850	0
424	20240423	124800	60874410	9850	9850	9850	9850	0
425	20240423	124700	60874410	9850	9850	9850	9850	0
426	20240423	124600	60874410	9850	9850	9850	9850	0
427	20240423	124500	60874410	9850	9850	9850	9850	0
428	20240423	124400	60874410	9850	9850	9850	9850	0
429	20240423	124300	60874410	9850	9850	9850	9850	0
430	20240423	124200	60874410	9850	9850	9850	9850	0
431	20240423	124100	60874410	9850	9850	9850	9850	0
432	20240423	124000	60874410	9850	9900	9900	9850	3
433	20240423	123900	60844810	9850	9850	9850	9850	0
434	20240423	123800	60844810	9850	9850	9850	9850	0
435	20240423	123700	60844810	9850	9850	9850	9850	0
436	20240423	123600	60844810	9850	9850	9850	9850	0
437	20240423	123500	60844810	9850	9850	9850	9850	0
438	20240423	123400	60844810	9850	9850	9850	9850	0
439	20240423	123300	60844810	9850	9850	9850	9850	0
440	20240423	123200	60844810	9850	9850	9850	9850	0
441	20240423	123100	60844810	9850	9850	9850	9850	0
442	20240423	123000	60844810	9850	9860	9860	9850	113
443	20240423	122900	59731160	9890	9890	9890	9890	0
444	20240423	122800	59731160	9890	9890	9890	9890	0
445	20240423	122700	59731160	9890	9890	9890	9890	0
446	20240423	122600	59731160	9890	9890	9890	9890	0
447	20240423	122500	59731160	9890	9890	9890	9890	0
448	20240423	122400	59731160	9890	9890	9890	9890	33
449	20240423	122300	59404790	9840	9840	9840	9840	0
450	20240423	122200	59404790	9840	9840	9840	9840	0
451	20240423	122100	59404790	9840	9840	9840	9840	0
452	20240423	122000	59404790	9840	9840	9840	9840	0
453	20240423	121900	59404790	9840	9840	9840	9840	0
454	20240423	121800	59404790	9840	9840	9840	9840	0
455	20240423	121700	59404790	9840	9840	9840	9840	0
456	20240423	121600	59404790	9840	9840	9840	9840	0
457	20240423	121500	59404790	9840	9840	9840	9840	0
458	20240423	121400	59404790	9840	9840	9840	9840	0
459	20240423	121300	59404790	9840	9840	9840	9840	0
460	20240423	121200	59404790	9840	9840	9840	9840	0
461	20240423	121100	59404790	9840	9840	9840	9840	0
462	20240423	121000	59404790	9840	9840	9840	9840	0
463	20240423	120900	59404790	9840	9840	9840	9840	0
464	20240423	120800	59404790	9840	9840	9840	9840	0
465	20240423	120700	59404790	9840	9840	9840	9840	0
466	20240423	120600	59404790	9840	9840	9840	9840	0
467	20240423	120500	59404790	9840	9840	9840	9840	5
468	20240423	120400	59355590	9840	9840	9840	9840	0
469	20240423	120300	59355590	9840	9840	9840	9840	0
470	20240423	120200	59355590	9840	9840	9840	9840	0
471	20240423	120100	59355590	9840	9840	9840	9840	0
472	20240423	120000	59355590	9840	9840	9840	9840	0
473	20240423	115900	59355590	9840	9840	9840	9840	1
474	20240423	115800	59345750	9850	9850	9850	9850	0
475	20240423	115700	59345750	9850	9850	9850	9850	0
476	20240423	115600	59345750	9850	9850	9850	9850	0
477	20240423	115500	59345750	9850	9850	9850	9850	0
478	20240423	115400	59345750	9850	9850	9850	9850	0
479	20240423	115300	59345750	9850	9850	9850	9850	0
480	20240423	115200	59345750	9850	9850	9850	9850	0
481	20240423	115100	59345750	9850	9850	9850	9850	0
482	20240423	115000	59345750	9850	9850	9850	9850	410
483	20240423	114900	55307250	9850	9850	9850	9850	283
484	20240423	114800	52519700	9850	9850	9850	9850	0
485	20240423	114700	52519700	9850	9850	9850	9850	0
486	20240423	114600	52519700	9850	9850	9850	9850	0
487	20240423	114500	52519700	9850	9850	9850	9850	0
488	20240423	114400	52519700	9850	9850	9850	9850	0
489	20240423	114300	52519700	9850	9850	9850	9850	0
490	20240423	114200	52519700	9850	9850	9850	9850	0
491	20240423	114100	52519700	9850	9850	9850	9850	0
492	20240423	114000	52519700	9850	9850	9850	9850	0
493	20240423	113900	52519700	9850	9850	9850	9850	0
494	20240423	113800	52519700	9850	9850	9850	9850	0
495	20240423	113700	52519700	9850	9850	9850	9850	0
496	20240423	113600	52519700	9850	9850	9850	9850	0
497	20240423	113500	52519700	9850	9850	9850	9850	0
498	20240423	113400	52519700	9850	9850	9850	9850	0
499	20240423	113300	52519700	9850	9850	9850	9850	7
500	20240423	113200	52450750	9890	9890	9890	9890	0
501	20240423	113100	52450750	9890	9890	9890	9890	5
502	20240423	113000	52401300	9840	9840	9840	9840	0
503	20240423	112900	52401300	9840	9840	9840	9840	0
504	20240423	112800	52401300	9840	9840	9840	9840	0
505	20240423	112700	52401300	9840	9840	9840	9840	0
506	20240423	112600	52401300	9840	9840	9840	9840	0
507	20240423	112500	52401300	9840	9840	9840	9840	0
508	20240423	112400	52401300	9840	9840	9840	9840	0
509	20240423	112300	52401300	9840	9840	9840	9840	0
510	20240423	112200	52401300	9840	9840	9840	9840	0
511	20240423	112100	52401300	9840	9840	9840	9840	0
512	20240423	112000	52401300	9840	9840	9840	9840	0
513	20240423	111900	52401300	9840	9840	9840	9840	0
514	20240423	111800	52401300	9840	9840	9840	9840	0
515	20240423	111700	52401300	9840	9840	9840	9840	0
516	20240423	111600	52401300	9840	9840	9840	9840	0
517	20240423	111500	52401300	9840	9840	9840	9840	0
518	20240423	111400	52401300	9840	9840	9840	9840	0
519	20240423	111300	52401300	9840	9840	9840	9840	0
520	20240423	111200	52401300	9840	9840	9840	9840	0
521	20240423	111100	52401300	9840	9840	9840	9840	0
522	20240423	111000	52401300	9840	9840	9840	9840	0
523	20240423	110900	52401300	9840	9840	9840	9840	12
524	20240423	110800	52283220	9840	9840	9840	9840	0
525	20240423	110700	52283220	9840	9840	9840	9840	0
526	20240423	110600	52283220	9840	9840	9840	9840	0
527	20240423	110500	52283220	9840	9840	9840	9840	0
528	20240423	110400	52283220	9840	9840	9840	9840	50
529	20240423	110300	51791220	9840	9840	9840	9840	6
530	20240423	110200	51732180	9840	9840	9840	9840	0
531	20240423	110100	51732180	9840	9840	9840	9840	0
532	20240423	110000	51732180	9840	9840	9840	9840	0
533	20240423	105900	51732180	9840	9840	9840	9840	0
534	20240423	105800	51732180	9840	9860	9860	9840	100
535	20240423	105700	50747370	9880	9880	9880	9880	240
536	20240423	105600	48376170	9890	9890	9890	9890	0
537	20240423	105500	48376170	9890	9890	9890	9890	0
538	20240423	105400	48376170	9890	9890	9890	9890	0
539	20240423	105300	48376170	9890	9890	9890	9890	10
540	20240423	105200	48277270	9890	9890	9890	9890	0
541	20240423	105100	48277270	9890	9920	9920	9890	831
542	20240423	105000	40038500	9920	9920	9920	9920	0
543	20240423	104900	40038500	9920	9920	9920	9920	0
544	20240423	104800	40038500	9920	9920	9920	9920	0
545	20240423	104700	40038500	9920	9920	9920	9920	0
546	20240423	104600	40038500	9920	9920	9920	9920	0
547	20240423	104500	40038500	9920	9920	9920	9920	0
548	20240423	104400	40038500	9920	9920	9920	9920	0
549	20240423	104300	40038500	9920	9920	9920	9920	0
550	20240423	104200	40038500	9920	9920	9920	9920	0
551	20240423	104100	40038500	9920	9920	9920	9920	0
552	20240423	104000	40038500	9920	9920	9920	9920	0
553	20240423	103900	40038500	9920	9920	9920	9920	0
554	20240423	103800	40038500	9920	9920	9920	9920	0
555	20240423	103700	40038500	9920	9920	9920	9920	11
556	20240423	103600	39929380	9980	9980	9980	9980	0
557	20240423	103500	39929380	9980	9980	9980	9980	0
558	20240423	103400	39929380	9980	9980	9980	9980	2
559	20240423	103300	39909420	9980	9980	9980	9980	0
560	20240423	103200	39909420	9980	9980	9980	9980	20
561	20240423	103100	39709820	9980	9980	9980	9980	2
562	20240423	103000	39689860	9970	9970	9970	9970	0
563	20240423	102900	39689860	9970	9960	9970	9960	11
564	20240423	102800	39580200	9910	9910	9910	9910	0
565	20240423	102700	39580200	9910	9910	9910	9910	0
566	20240423	102600	39580200	9910	9910	9910	9910	0
567	20240423	102500	39580200	9910	9910	9910	9910	0
568	20240423	102400	39580200	9910	9910	9910	9910	0
569	20240423	102300	39580200	9910	9910	9910	9910	0
570	20240423	102200	39580200	9910	9910	9910	9910	0
571	20240423	102100	39580200	9910	9910	9910	9910	0
572	20240423	102000	39580200	9910	9910	9910	9910	0
573	20240423	101900	39580200	9910	9910	9910	9910	1
574	20240423	101800	39570290	9920	9920	9920	9920	0
575	20240423	101700	39570290	9920	9920	9920	9920	62
576	20240423	101600	38955250	9980	9980	9980	9980	1
577	20240423	101500	38945270	9990	9990	9990	9990	0
578	20240423	101400	38945270	9990	9990	9990	9990	0
579	20240423	101300	38945270	9990	9990	9990	9990	0
580	20240423	101200	38945270	9990	9990	9990	9990	0
581	20240423	101100	38945270	9990	9990	9990	9990	0
582	20240423	101000	38945270	9990	9990	9990	9990	0
583	20240423	100900	38945270	9990	9990	9990	9990	0
584	20240423	100800	38945270	9990	9990	9990	9990	0
585	20240423	100700	38945270	9990	9990	9990	9990	0
586	20240423	100600	38945270	9990	9990	9990	9990	0
587	20240423	100500	38945270	9990	9910	9990	9910	73
588	20240423	100400	38220060	9910	9910	9910	9910	0
589	20240423	100300	38220060	9910	9910	9910	9910	0
590	20240423	100200	38220060	9910	9910	9910	9910	0
591	20240423	100100	38220060	9910	9910	9910	9910	0
592	20240423	100000	38220060	9910	9910	9910	9910	4
593	20240423	095900	38180420	9950	9950	9950	9950	0
594	20240423	095800	38180420	9950	9950	9950	9950	0
595	20240423	095700	38180420	9950	9950	9950	9950	0
596	20240423	095600	38180420	9950	9950	9950	9950	0
597	20240423	095500	38180420	9950	9950	9950	9950	9
598	20240423	095400	38090870	9960	9960	9960	9960	0
599	20240423	095300	38090870	9960	9960	9960	9960	0
600	20240423	095200	38090870	9960	9920	9960	9920	13
601	20240423	095100	37961830	9980	9980	9980	9980	0
602	20240423	095000	37961830	9980	9980	9980	9980	10
603	20240423	094900	37862030	9990	9940	9990	9940	100
604	20240423	094800	36865930	9930	9930	9930	9930	10
605	20240423	094700	36766630	9920	9910	9920	9910	57
606	20240423	094600	36201200	9890	9890	9910	9890	1329
607	20240423	094500	23043800	9880	9880	9880	9880	100
608	20240423	094400	22055800	9880	9880	9880	9880	0
609	20240423	094300	22055800	9880	9880	9880	9880	0
610	20240423	094200	22055800	9880	9880	9880	9880	0
611	20240423	094100	22055800	9880	9880	9880	9880	0
612	20240423	094000	22055800	9880	9880	9880	9880	0
613	20240423	093900	22055800	9880	9840	9880	9840	961
614	20240423	093800	12589560	9830	9830	9830	9830	408
615	20240423	093700	8578920	9770	9770	9770	9770	0
616	20240423	093600	8578920	9770	9770	9770	9770	60
617	20240423	093500	7992720	9780	9780	9780	9780	296
618	20240423	093400	5097840	9840	9840	9840	9840	0
619	20240423	093300	5097840	9840	9840	9840	9840	0
620	20240423	093200	5097840	9840	9840	9840	9840	0
621	20240423	093100	5097840	9840	9840	9840	9840	0
622	20240423	093000	5097840	9840	9840	9840	9840	0
623	20240423	092900	5097840	9840	9840	9840	9840	0
624	20240423	092800	5097840	9840	9840	9840	9840	0
625	20240423	092700	5097840	9840	9840	9840	9840	2
626	20240423	092600	5078160	9840	9840	9840	9840	0
627	20240423	092500	5078160	9840	9840	9840	9840	0
628	20240423	092400	5078160	9840	9840	9840	9840	195
629	20240423	092300	3159360	9790	9790	9790	9790	0
630	20240423	092200	3159360	9790	9790	9790	9790	0
631	20240423	092100	3159360	9790	9790	9790	9790	0
632	20240423	092000	3159360	9790	9790	9790	9790	0
633	20240423	091900	3159360	9790	9790	9790	9790	0
634	20240423	091800	3159360	9790	9790	9790	9790	0
635	20240423	091700	3159360	9790	9790	9790	9790	0
636	20240423	091600	3159360	9790	9790	9790	9790	0
637	20240423	091500	3159360	9790	9790	9790	9790	0
638	20240423	091400	3159360	9790	9790	9790	9790	0
639	20240423	091300	3159360	9790	9790	9790	9790	0
640	20240423	091200	3159360	9790	9790	9790	9790	31
641	20240423	091100	2855870	9880	9880	9880	9880	0
642	20240423	091000	2855870	9880	9880	9880	9880	0
643	20240423	090900	2855870	9880	9880	9880	9880	0
644	20240423	090800	2855870	9880	9880	9880	9880	0
645	20240423	090700	2855870	9880	9880	9880	9880	1
646	20240423	090600	2845990	9880	9790	9880	9790	110
647	20240423	090500	1759960	9780	9790	9790	9780	33
648	20240423	090400	1436910	9780	9780	9780	9780	27
649	20240423	090300	1172850	9770	9770	9770	9770	0
650	20240423	090200	1172850	9770	9750	9770	9750	16
651	20240423	090100	1016630	9740	9740	9740	9740	0
652	20240423	090000	1016630	9740	9680	9740	9680	104