KissMeData/044820/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	192800	22534200	9530	9530	9530	9530	38
3	20240423	192700	22534200	9530	9530	9530	9530	0
4	20240423	192600	22534200	9530	9530	9530	9530	0
5	20240423	192500	22534200	9530	9530	9530	9530	0
6	20240423	192400	22534200	9530	9530	9530	9530	0
7	20240423	192300	22534200	9530	9530	9530	9530	0
8	20240423	192200	22534200	9530	9530	9530	9530	0
9	20240423	192100	22534200	9530	9530	9530	9530	0
10	20240423	192000	22534200	9530	9530	9530	9530	0
11	20240423	191900	22534200	9530	9530	9530	9530	0
12	20240423	191800	22534200	9530	9530	9530	9530	0
13	20240423	191700	22534200	9530	9530	9530	9530	0
14	20240423	191600	22534200	9530	9530	9530	9530	0
15	20240423	191500	22534200	9530	9530	9530	9530	0
16	20240423	191400	22534200	9530	9530	9530	9530	0
17	20240423	191300	22534200	9530	9530	9530	9530	0
18	20240423	191200	22534200	9530	9530	9530	9530	0
19	20240423	191100	22534200	9530	9530	9530	9530	0
20	20240423	191000	22534200	9530	9530	9530	9530	0
21	20240423	190900	22534200	9530	9530	9530	9530	0
22	20240423	190800	22534200	9530	9530	9530	9530	0
23	20240423	190700	22534200	9530	9530	9530	9530	0
24	20240423	190600	22534200	9530	9530	9530	9530	0
25	20240423	190500	22534200	9530	9530	9530	9530	0
26	20240423	190400	22534200	9530	9530	9530	9530	0
27	20240423	190300	22534200	9530	9530	9530	9530	0
28	20240423	190200	22534200	9530	9530	9530	9530	0
29	20240423	190100	22534200	9530	9530	9530	9530	0
30	20240423	190000	22534200	9530	9530	9530	9530	0
31	20240423	185900	22534200	9530	9530	9530	9530	0
32	20240423	185800	22534200	9530	9530	9530	9530	38
33	20240423	185700	22534200	9530	9530	9530	9530	0
34	20240423	185600	22534200	9530	9530	9530	9530	0
35	20240423	185500	22534200	9530	9530	9530	9530	0
36	20240423	185400	22534200	9530	9530	9530	9530	0
37	20240423	185300	22534200	9530	9530	9530	9530	0
38	20240423	185200	22534200	9530	9530	9530	9530	0
39	20240423	185100	22534200	9530	9530	9530	9530	0
40	20240423	185000	22534200	9530	9530	9530	9530	0
41	20240423	184900	22534200	9530	9530	9530	9530	0
42	20240423	184800	22534200	9530	9530	9530	9530	0
43	20240423	184700	22534200	9530	9530	9530	9530	0
44	20240423	184600	22534200	9530	9530	9530	9530	0
45	20240423	184500	22534200	9530	9530	9530	9530	0
46	20240423	184400	22534200	9530	9530	9530	9530	0
47	20240423	184300	22534200	9530	9530	9530	9530	0
48	20240423	184200	22534200	9530	9530	9530	9530	0
49	20240423	184100	22534200	9530	9530	9530	9530	0
50	20240423	184000	22534200	9530	9530	9530	9530	0
51	20240423	183900	22534200	9530	9530	9530	9530	0
52	20240423	183800	22534200	9530	9530	9530	9530	0
53	20240423	183700	22534200	9530	9530	9530	9530	0
54	20240423	183600	22534200	9530	9530	9530	9530	0
55	20240423	183500	22534200	9530	9530	9530	9530	0
56	20240423	183400	22534200	9530	9530	9530	9530	0
57	20240423	183300	22534200	9530	9530	9530	9530	0
58	20240423	183200	22534200	9530	9530	9530	9530	0
59	20240423	183100	22534200	9530	9530	9530	9530	0
60	20240423	183000	22534200	9530	9530	9530	9530	0
61	20240423	182900	22534200	9530	9530	9530	9530	0
62	20240423	182800	22534200	9530	9530	9530	9530	38
63	20240423	182700	22534200	9530	9530	9530	9530	0
64	20240423	182600	22534200	9530	9530	9530	9530	0
65	20240423	182500	22534200	9530	9530	9530	9530	0
66	20240423	182400	22534200	9530	9530	9530	9530	0
67	20240423	182300	22534200	9530	9530	9530	9530	0
68	20240423	182200	22534200	9530	9530	9530	9530	0
69	20240423	182100	22534200	9530	9530	9530	9530	0
70	20240423	182000	22534200	9530	9530	9530	9530	0
71	20240423	181900	22534200	9530	9530	9530	9530	0
72	20240423	181800	22534200	9530	9530	9530	9530	0
73	20240423	181700	22534200	9530	9530	9530	9530	0
74	20240423	181600	22534200	9530	9530	9530	9530	0
75	20240423	181500	22534200	9530	9530	9530	9530	0
76	20240423	181400	22534200	9530	9530	9530	9530	0
77	20240423	181300	22534200	9530	9530	9530	9530	0
78	20240423	181200	22534200	9530	9530	9530	9530	0
79	20240423	181100	22534200	9530	9530	9530	9530	0
80	20240423	181000	22534200	9530	9530	9530	9530	0
81	20240423	180900	22534200	9530	9530	9530	9530	0
82	20240423	180800	22534200	9530	9530	9530	9530	0
83	20240423	180700	22534200	9530	9530	9530	9530	0
84	20240423	180600	22534200	9530	9530	9530	9530	0
85	20240423	180500	22534200	9530	9530	9530	9530	0
86	20240423	180400	22534200	9530	9530	9530	9530	0
87	20240423	180300	22534200	9530	9530	9530	9530	0
88	20240423	180200	22534200	9530	9530	9530	9530	0
89	20240423	180100	22534200	9530	9530	9530	9530	0
90	20240423	180000	22534200	9530	9530	9530	9530	0
91	20240423	175900	22534200	9530	9530	9530	9530	0
92	20240423	175800	22534200	9530	9530	9530	9530	38
93	20240423	175700	22534200	9530	9530	9530	9530	0
94	20240423	175600	22534200	9530	9530	9530	9530	0
95	20240423	175500	22534200	9530	9530	9530	9530	0
96	20240423	175400	22534200	9530	9530	9530	9530	0
97	20240423	175300	22534200	9530	9530	9530	9530	0
98	20240423	175200	22534200	9530	9530	9530	9530	0
99	20240423	175100	22534200	9530	9530	9530	9530	0
100	20240423	175000	22534200	9530	9530	9530	9530	0
101	20240423	174900	22534200	9530	9530	9530	9530	0
102	20240423	174800	22534200	9530	9530	9530	9530	0
103	20240423	174700	22534200	9530	9530	9530	9530	0
104	20240423	174600	22534200	9530	9530	9530	9530	0
105	20240423	174500	22534200	9530	9530	9530	9530	0
106	20240423	174400	22534200	9530	9530	9530	9530	0
107	20240423	174300	22534200	9530	9530	9530	9530	0
108	20240423	174200	22534200	9530	9530	9530	9530	0
109	20240423	174100	22534200	9530	9530	9530	9530	0
110	20240423	174000	22534200	9530	9530	9530	9530	0
111	20240423	173900	22534200	9530	9530	9530	9530	0
112	20240423	173800	22534200	9530	9530	9530	9530	0
113	20240423	173700	22534200	9530	9530	9530	9530	0
114	20240423	173600	22534200	9530	9530	9530	9530	0
115	20240423	173500	22534200	9530	9530	9530	9530	0
116	20240423	173400	22534200	9530	9530	9530	9530	0
117	20240423	173300	22534200	9530	9530	9530	9530	0
118	20240423	173200	22534200	9530	9530	9530	9530	0
119	20240423	173100	22534200	9530	9530	9530	9530	0
120	20240423	173000	22534200	9530	9530	9530	9530	0
121	20240423	172900	22534200	9530	9530	9530	9530	0
122	20240423	172800	22534200	9530	9530	9530	9530	38
123	20240423	172700	22534200	9530	9530	9530	9530	0
124	20240423	172600	22534200	9530	9530	9530	9530	0
125	20240423	172500	22534200	9530	9530	9530	9530	0
126	20240423	172400	22534200	9530	9530	9530	9530	0
127	20240423	172300	22534200	9530	9530	9530	9530	0
128	20240423	172200	22534200	9530	9530	9530	9530	0
129	20240423	172100	22534200	9530	9530	9530	9530	0
130	20240423	172000	22534200	9530	9530	9530	9530	0
131	20240423	171900	22534200	9530	9530	9530	9530	0
132	20240423	171800	22534200	9530	9530	9530	9530	0
133	20240423	171700	22534200	9530	9530	9530	9530	0
134	20240423	171600	22534200	9530	9530	9530	9530	0
135	20240423	171500	22534200	9530	9530	9530	9530	0
136	20240423	171400	22534200	9530	9530	9530	9530	0
137	20240423	171300	22534200	9530	9530	9530	9530	0
138	20240423	171200	22534200	9530	9530	9530	9530	0
139	20240423	171100	22534200	9530	9530	9530	9530	0
140	20240423	171000	22534200	9530	9530	9530	9530	0
141	20240423	170900	22534200	9530	9530	9530	9530	0
142	20240423	170800	22534200	9530	9530	9530	9530	0
143	20240423	170700	22534200	9530	9530	9530	9530	0
144	20240423	170600	22534200	9530	9530	9530	9530	0
145	20240423	170500	22534200	9530	9530	9530	9530	0
146	20240423	170400	22534200	9530	9530	9530	9530	0
147	20240423	170300	22534200	9530	9530	9530	9530	0
148	20240423	170200	22534200	9530	9530	9530	9530	0
149	20240423	170100	22534200	9530	9530	9530	9530	0
150	20240423	170000	22534200	9530	9530	9530	9530	0
151	20240423	165900	22534200	9530	9530	9530	9530	0
152	20240423	165800	22534200	9530	9530	9530	9530	38
153	20240423	165700	22534200	9530	9530	9530	9530	0
154	20240423	165600	22534200	9530	9530	9530	9530	0
155	20240423	165500	22534200	9530	9530	9530	9530	0
156	20240423	165400	22534200	9530	9530	9530	9530	0
157	20240423	165300	22534200	9530	9530	9530	9530	0
158	20240423	165200	22534200	9530	9530	9530	9530	0
159	20240423	165100	22534200	9530	9530	9530	9530	0
160	20240423	165000	22534200	9530	9530	9530	9530	0
161	20240423	164900	22534200	9530	9530	9530	9530	0
162	20240423	164800	22534200	9530	9530	9530	9530	0
163	20240423	164700	22534200	9530	9530	9530	9530	0
164	20240423	164600	22534200	9530	9530	9530	9530	0
165	20240423	164500	22534200	9530	9530	9530	9530	0
166	20240423	164400	22534200	9530	9530	9530	9530	0
167	20240423	164300	22534200	9530	9530	9530	9530	0
168	20240423	164200	22534200	9530	9530	9530	9530	0
169	20240423	164100	22534200	9530	9530	9530	9530	0
170	20240423	164000	22534200	9530	9530	9530	9530	0
171	20240423	163900	22534200	9530	9530	9530	9530	0
172	20240423	163800	22534200	9530	9530	9530	9530	0
173	20240423	163700	22534200	9530	9530	9530	9530	0
174	20240423	163600	22534200	9530	9530	9530	9530	0
175	20240423	163500	22534200	9530	9530	9530	9530	0
176	20240423	163400	22534200	9530	9530	9530	9530	0
177	20240423	163300	22534200	9530	9530	9530	9530	0
178	20240423	163200	22534200	9530	9530	9530	9530	0
179	20240423	163100	22534200	9530	9530	9530	9530	0
180	20240423	163000	22534200	9530	9530	9530	9530	0
181	20240423	162900	22534200	9530	9530	9530	9530	0
182	20240423	162800	22534200	9530	9530	9530	9530	38
183	20240423	162700	22534200	9530	9530	9530	9530	0
184	20240423	162600	22534200	9530	9530	9530	9530	0
185	20240423	162500	22534200	9530	9530	9530	9530	0
186	20240423	162400	22534200	9530	9530	9530	9530	0
187	20240423	162300	22534200	9530	9530	9530	9530	0
188	20240423	162200	22534200	9530	9530	9530	9530	0
189	20240423	162100	22534200	9530	9530	9530	9530	0
190	20240423	162000	22534200	9530	9530	9530	9530	0
191	20240423	161900	22534200	9530	9530	9530	9530	0
192	20240423	161800	22534200	9530	9530	9530	9530	0
193	20240423	161700	22534200	9530	9530	9530	9530	0
194	20240423	161600	22534200	9530	9530	9530	9530	0
195	20240423	161500	22534200	9530	9530	9530	9530	0
196	20240423	161400	22534200	9530	9530	9530	9530	0
197	20240423	161300	22534200	9530	9530	9530	9530	0
198	20240423	161200	22534200	9530	9530	9530	9530	0
199	20240423	161100	22534200	9530	9530	9530	9530	0
200	20240423	161000	22534200	9530	9530	9530	9530	0
201	20240423	160900	22534200	9530	9530	9530	9530	0
202	20240423	160800	22534200	9530	9530	9530	9530	0
203	20240423	160700	22534200	9530	9530	9530	9530	0
204	20240423	160600	22534200	9530	9530	9530	9530	0
205	20240423	160500	22534200	9530	9530	9530	9530	0
206	20240423	160400	22534200	9530	9530	9530	9530	0
207	20240423	160300	22534200	9530	9530	9530	9530	0
208	20240423	160200	22534200	9530	9530	9530	9530	0
209	20240423	160100	22534200	9530	9530	9530	9530	0
210	20240423	160000	22534200	9530	9530	9530	9530	0
211	20240423	155900	22534200	9530	9530	9530	9530	0
212	20240423	155800	22534200	9530	9530	9530	9530	38
213	20240423	155700	22534200	9530	9530	9530	9530	0
214	20240423	155600	22534200	9530	9530	9530	9530	0
215	20240423	155500	22534200	9530	9530	9530	9530	0
216	20240423	155400	22534200	9530	9530	9530	9530	0
217	20240423	155300	22534200	9530	9530	9530	9530	0
218	20240423	155200	22534200	9530	9530	9530	9530	0
219	20240423	155100	22534200	9530	9530	9530	9530	0
220	20240423	155000	22534200	9530	9530	9530	9530	0
221	20240423	154900	22534200	9530	9530	9530	9530	0
222	20240423	154800	22534200	9530	9530	9530	9530	0
223	20240423	154700	22534200	9530	9530	9530	9530	0
224	20240423	154600	22534200	9530	9530	9530	9530	0
225	20240423	154500	22534200	9530	9530	9530	9530	0
226	20240423	154400	22534200	9530	9530	9530	9530	0
227	20240423	154300	22534200	9530	9530	9530	9530	0
228	20240423	154200	22534200	9530	9530	9530	9530	0
229	20240423	154100	22534200	9530	9530	9530	9530	0
230	20240423	154000	22534200	9530	9530	9530	9530	0
231	20240423	153900	22534200	9530	9530	9530	9530	0
232	20240423	153800	22534200	9530	9530	9530	9530	0
233	20240423	153700	22534200	9530	9530	9530	9530	0
234	20240423	153600	22534200	9530	9530	9530	9530	0
235	20240423	153500	22534200	9530	9530	9530	9530	0
236	20240423	153400	22534200	9530	9530	9530	9530	0
237	20240423	153300	22534200	9530	9530	9530	9530	0
238	20240423	153200	22534200	9530	9530	9530	9530	0
239	20240423	153100	22534200	9530	9530	9530	9530	0
240	20240423	153000	22534200	9530	9530	9530	9530	38
241	20240423	152900	22172060	9530	9530	9530	9530	0
242	20240423	152800	22172060	9530	9530	9530	9530	0
243	20240423	152700	22172060	9530	9530	9530	9530	0
244	20240423	152600	22172060	9530	9530	9530	9530	0
245	20240423	152500	22172060	9530	9530	9530	9530	0
246	20240423	152400	22172060	9530	9530	9530	9530	0
247	20240423	152300	22172060	9530	9530	9530	9530	0
248	20240423	152200	22172060	9530	9530	9530	9530	0
249	20240423	152100	22172060	9530	9530	9530	9530	0
250	20240423	152000	22172060	9530	9530	9530	9530	0
251	20240423	151900	22172060	9530	9530	9530	9530	2
252	20240423	151800	22153000	9500	9500	9500	9500	0
253	20240423	151700	22153000	9500	9500	9500	9500	1
254	20240423	151600	22143500	9500	9500	9500	9500	1
255	20240423	151500	22134000	9500	9500	9500	9500	2
256	20240423	151400	22115000	9500	9500	9500	9500	0
257	20240423	151300	22115000	9500	9500	9500	9500	1
258	20240423	151200	22105500	9530	9500	9530	9500	11
259	20240423	151100	22000970	9500	9510	9510	9500	17
260	20240423	151000	21839330	9510	9510	9510	9510	17
261	20240423	150900	21677660	9510	9510	9510	9510	1
262	20240423	150800	21668150	9510	9510	9510	9510	1
263	20240423	150700	21658640	9510	9510	9510	9510	0
264	20240423	150600	21658640	9510	9510	9510	9510	1
265	20240423	150500	21649130	9510	9510	9510	9510	1
266	20240423	150400	21639620	9510	9510	9510	9510	0
267	20240423	150300	21639620	9510	9510	9510	9510	1
268	20240423	150200	21630110	9510	9510	9510	9510	0
269	20240423	150100	21630110	9510	9510	9510	9510	1
270	20240423	150000	21620600	9510	9510	9510	9510	0
271	20240423	145900	21620600	9510	9510	9510	9510	1
272	20240423	145800	21611090	9510	9510	9510	9510	1
273	20240423	145700	21601580	9510	9510	9510	9510	0
274	20240423	145600	21601580	9510	9510	9510	9510	1
275	20240423	145500	21592070	9510	9510	9510	9510	1
276	20240423	145400	21582560	9530	9530	9530	9530	0
277	20240423	145300	21582560	9530	9510	9530	9510	2
278	20240423	145200	21563520	9530	9530	9530	9530	0
279	20240423	145100	21563520	9530	9530	9530	9530	0
280	20240423	145000	21563520	9530	9530	9530	9530	0
281	20240423	144900	21563520	9530	9530	9530	9530	0
282	20240423	144800	21563520	9530	9530	9530	9530	0
283	20240423	144700	21563520	9530	9530	9530	9530	0
284	20240423	144600	21563520	9530	9530	9530	9530	2
285	20240423	144500	21544460	9500	9500	9500	9500	0
286	20240423	144400	21544460	9500	9500	9500	9500	0
287	20240423	144300	21544460	9500	9500	9500	9500	0
288	20240423	144200	21544460	9500	9500	9500	9500	0
289	20240423	144100	21544460	9500	9500	9500	9500	0
290	20240423	144000	21544460	9500	9500	9500	9500	0
291	20240423	143900	21544460	9500	9500	9500	9500	1
292	20240423	143800	21534960	9530	9530	9530	9530	0
293	20240423	143700	21534960	9530	9530	9530	9530	0
294	20240423	143600	21534960	9530	9530	9530	9530	0
295	20240423	143500	21534960	9530	9530	9530	9530	0
296	20240423	143400	21534960	9530	9530	9530	9530	0
297	20240423	143300	21534960	9530	9530	9530	9530	0
298	20240423	143200	21534960	9530	9530	9530	9530	0
299	20240423	143100	21534960	9530	9530	9530	9530	0
300	20240423	143000	21534960	9530	9530	9530	9530	0
301	20240423	142900	21534960	9530	9530	9530	9530	0
302	20240423	142800	21534960	9530	9530	9530	9530	0
303	20240423	142700	21534960	9530	9530	9530	9530	0
304	20240423	142600	21534960	9530	9530	9530	9530	0
305	20240423	142500	21534960	9530	9530	9530	9530	0
306	20240423	142400	21534960	9530	9530	9530	9530	0
307	20240423	142300	21534960	9530	9530	9530	9530	0
308	20240423	142200	21534960	9530	9530	9530	9530	0
309	20240423	142100	21534960	9530	9530	9530	9530	0
310	20240423	142000	21534960	9530	9530	9530	9530	0
311	20240423	141900	21534960	9530	9530	9530	9530	0
312	20240423	141800	21534960	9530	9530	9530	9530	0
313	20240423	141700	21534960	9530	9530	9530	9530	0
314	20240423	141600	21534960	9530	9530	9530	9530	10
315	20240423	141500	21439660	9530	9530	9530	9530	0
316	20240423	141400	21439660	9530	9530	9530	9530	0
317	20240423	141300	21439660	9530	9530	9530	9530	5
318	20240423	141200	21392010	9520	9520	9520	9520	0
319	20240423	141100	21392010	9520	9520	9520	9520	0
320	20240423	141000	21392010	9520	9510	9520	9510	2
321	20240423	140900	21372980	9520	9520	9520	9520	1
322	20240423	140800	21363460	9520	9520	9520	9520	9
323	20240423	140700	21277780	9520	9520	9520	9520	1
324	20240423	140600	21268260	9530	9530	9530	9530	0
325	20240423	140500	21268260	9530	9530	9530	9530	0
326	20240423	140400	21268260	9530	9520	9530	9520	3
327	20240423	140300	21239690	9530	9520	9530	9520	2
328	20240423	140200	21220640	9530	9520	9530	9520	2
329	20240423	140100	21201590	9530	9520	9530	9520	2
330	20240423	140000	21182540	9510	9510	9520	9510	9
331	20240423	135900	21096900	9510	9510	9510	9510	0
332	20240423	135800	21096900	9510	9510	9510	9510	2
333	20240423	135700	21077880	9520	9520	9520	9520	3
334	20240423	135600	21049320	9520	9520	9520	9520	0
335	20240423	135500	21049320	9520	9520	9520	9520	4
336	20240423	135400	21011240	9520	9520	9520	9520	0
337	20240423	135300	21011240	9520	9520	9520	9520	2
338	20240423	135200	20992200	9520	9520	9520	9520	4
339	20240423	135100	20954120	9520	9520	9520	9520	0
340	20240423	135000	20954120	9520	9520	9520	9520	3
341	20240423	134900	20925560	9510	9510	9510	9510	0
342	20240423	134800	20925560	9510	9510	9510	9510	0
343	20240423	134700	20925560	9510	9510	9510	9510	0
344	20240423	134600	20925560	9510	9510	9510	9510	0
345	20240423	134500	20925560	9510	9510	9510	9510	0
346	20240423	134400	20925560	9510	9510	9510	9510	0
347	20240423	134300	20925560	9510	9510	9510	9510	0
348	20240423	134200	20925560	9510	9510	9510	9510	0
349	20240423	134100	20925560	9510	9510	9510	9510	0
350	20240423	134000	20925560	9510	9510	9510	9510	0
351	20240423	133900	20925560	9510	9510	9510	9510	3
352	20240423	133800	20897030	9500	9490	9500	9490	4
353	20240423	133700	20859040	9480	9480	9480	9480	0
354	20240423	133600	20859040	9480	9480	9480	9480	0
355	20240423	133500	20859040	9480	9480	9480	9480	0
356	20240423	133400	20859040	9480	9480	9480	9480	0
357	20240423	133300	20859040	9480	9480	9480	9480	0
358	20240423	133200	20859040	9480	9470	9480	9470	3
359	20240423	133100	20830610	9470	9470	9470	9470	0
360	20240423	133000	20830610	9470	9470	9470	9470	0
361	20240423	132900	20830610	9470	9470	9470	9470	0
362	20240423	132800	20830610	9470	9470	9470	9470	0
363	20240423	132700	20830610	9470	9470	9470	9470	0
364	20240423	132600	20830610	9470	9470	9470	9460	6
365	20240423	132500	20773820	9470	9470	9470	9470	7
366	20240423	132400	20707530	9470	9470	9470	9470	8
367	20240423	132300	20631770	9470	9500	9500	9470	16
368	20240423	132200	20479980	9510	9510	9510	9510	2
369	20240423	132100	20460960	9510	9510	9510	9510	1
370	20240423	132000	20451450	9530	9530	9530	9530	0
371	20240423	131900	20451450	9530	9530	9530	9530	0
372	20240423	131800	20451450	9530	9530	9530	9530	0
373	20240423	131700	20451450	9530	9530	9530	9530	0
374	20240423	131600	20451450	9530	9530	9530	9530	0
375	20240423	131500	20451450	9530	9530	9530	9530	0
376	20240423	131400	20451450	9530	9530	9530	9530	0
377	20240423	131300	20451450	9530	9530	9530	9530	0
378	20240423	131200	20451450	9530	9530	9530	9530	0
379	20240423	131100	20451450	9530	9530	9530	9530	0
380	20240423	131000	20451450	9530	9530	9530	9530	0
381	20240423	130900	20451450	9530	9530	9530	9530	0
382	20240423	130800	20451450	9530	9500	9530	9500	3
383	20240423	130700	20422910	9490	9490	9490	9490	0
384	20240423	130600	20422910	9490	9490	9490	9490	0
385	20240423	130500	20422910	9490	9490	9490	9490	0
386	20240423	130400	20422910	9490	9490	9490	9490	0
387	20240423	130300	20422910	9490	9490	9490	9490	0
388	20240423	130200	20422910	9490	9490	9490	9490	0
389	20240423	130100	20422910	9490	9490	9490	9490	0
390	20240423	130000	20422910	9490	9490	9490	9490	0
391	20240423	125900	20422910	9490	9490	9490	9490	0
392	20240423	125800	20422910	9490	9490	9490	9490	0
393	20240423	125700	20422910	9490	9490	9490	9490	0
394	20240423	125600	20422910	9490	9490	9490	9490	0
395	20240423	125500	20422910	9490	9490	9490	9490	0
396	20240423	125400	20422910	9490	9490	9490	9490	0
397	20240423	125300	20422910	9490	9490	9490	9490	0
398	20240423	125200	20422910	9490	9490	9490	9490	0
399	20240423	125100	20422910	9490	9490	9490	9490	0
400	20240423	125000	20422910	9490	9490	9490	9490	0
401	20240423	124900	20422910	9490	9490	9490	9490	0
402	20240423	124800	20422910	9490	9490	9490	9490	0
403	20240423	124700	20422910	9490	9490	9490	9490	0
404	20240423	124600	20422910	9490	9480	9490	9480	6
405	20240423	124500	20366020	9470	9470	9470	9470	0
406	20240423	124400	20366020	9470	9470	9470	9470	0
407	20240423	124300	20366020	9470	9470	9470	9470	0
408	20240423	124200	20366020	9470	9470	9470	9470	0
409	20240423	124100	20366020	9470	9470	9470	9470	0
410	20240423	124000	20366020	9470	9470	9470	9470	1
411	20240423	123900	20356550	9480	9480	9480	9480	0
412	20240423	123800	20356550	9480	9480	9480	9480	0
413	20240423	123700	20356550	9480	9480	9480	9480	0
414	20240423	123600	20356550	9480	9480	9480	9480	3
415	20240423	123500	20328110	9510	9510	9510	9510	0
416	20240423	123400	20328110	9510	9480	9510	9480	10
417	20240423	123300	20233070	9480	9480	9480	9480	0
418	20240423	123200	20233070	9480	9480	9480	9480	1
419	20240423	123100	20223590	9480	9480	9480	9480	0
420	20240423	123000	20223590	9480	9480	9480	9480	18
421	20240423	122900	20052950	9480	9480	9480	9480	0
422	20240423	122800	20052950	9480	9480	9480	9480	0
423	20240423	122700	20052950	9480	9480	9480	9480	3
424	20240423	122600	20024510	9510	9510	9510	9510	0
425	20240423	122500	20024510	9510	9490	9510	9490	8
426	20240423	122400	19948520	9480	9480	9480	9480	0
427	20240423	122300	19948520	9480	9480	9480	9480	0
428	20240423	122200	19948520	9480	9480	9490	9480	41
429	20240423	122100	19559780	9480	9510	9510	9470	24
430	20240423	122000	19332140	9530	9530	9530	9530	0
431	20240423	121900	19332140	9530	9530	9530	9530	0
432	20240423	121800	19332140	9530	9530	9530	9530	0
433	20240423	121700	19332140	9530	9530	9530	9530	42
434	20240423	121600	18931880	9540	9540	9540	9540	0
435	20240423	121500	18931880	9540	9540	9540	9540	0
436	20240423	121400	18931880	9540	9540	9540	9540	0
437	20240423	121300	18931880	9540	9540	9540	9540	0
438	20240423	121200	18931880	9540	9540	9540	9540	0
439	20240423	121100	18931880	9540	9540	9540	9540	0
440	20240423	121000	18931880	9540	9540	9540	9540	0
441	20240423	120900	18931880	9540	9540	9540	9540	0
442	20240423	120800	18931880	9540	9540	9540	9540	0
443	20240423	120700	18931880	9540	9540	9540	9540	0
444	20240423	120600	18931880	9540	9540	9540	9540	14
445	20240423	120500	18798320	9540	9540	9540	9540	0
446	20240423	120400	18798320	9540	9540	9540	9540	0
447	20240423	120300	18798320	9540	9540	9540	9540	0
448	20240423	120200	18798320	9540	9540	9540	9540	0
449	20240423	120100	18798320	9540	9540	9540	9540	0
450	20240423	120000	18798320	9540	9540	9540	9540	0
451	20240423	115900	18798320	9540	9540	9540	9540	1
452	20240423	115800	18788780	9550	9550	9550	9550	0
453	20240423	115700	18788780	9550	9550	9550	9550	0
454	20240423	115600	18788780	9550	9550	9550	9550	0
455	20240423	115500	18788780	9550	9550	9550	9550	0
456	20240423	115400	18788780	9550	9550	9550	9550	0
457	20240423	115300	18788780	9550	9550	9550	9550	0
458	20240423	115200	18788780	9550	9550	9550	9550	70
459	20240423	115100	18120280	9550	9550	9550	9550	0
460	20240423	115000	18120280	9550	9550	9550	9550	0
461	20240423	114900	18120280	9550	9550	9550	9550	0
462	20240423	114800	18120280	9550	9550	9550	9550	0
463	20240423	114700	18120280	9550	9550	9550	9550	0
464	20240423	114600	18120280	9550	9550	9550	9550	0
465	20240423	114500	18120280	9550	9550	9550	9550	0
466	20240423	114400	18120280	9550	9550	9550	9550	0
467	20240423	114300	18120280	9550	9550	9550	9550	0
468	20240423	114200	18120280	9550	9550	9550	9550	0
469	20240423	114100	18120280	9550	9550	9550	9550	0
470	20240423	114000	18120280	9550	9550	9550	9550	0
471	20240423	113900	18120280	9550	9550	9550	9550	0
472	20240423	113800	18120280	9550	9550	9550	9550	0
473	20240423	113700	18120280	9550	9550	9550	9550	0
474	20240423	113600	18120280	9550	9550	9550	9550	100
475	20240423	113500	17165280	9560	9560	9560	9560	0
476	20240423	113400	17165280	9560	9560	9560	9560	0
477	20240423	113300	17165280	9560	9550	9560	9550	36
478	20240423	113200	16821420	9550	9550	9550	9550	20
479	20240423	113100	16630420	9550	9550	9550	9550	0
480	20240423	113000	16630420	9550	9550	9550	9550	0
481	20240423	112900	16630420	9550	9550	9550	9550	0
482	20240423	112800	16630420	9550	9550	9550	9550	0
483	20240423	112700	16630420	9550	9550	9550	9550	0
484	20240423	112600	16630420	9550	9550	9550	9550	0
485	20240423	112500	16630420	9550	9550	9550	9550	0
486	20240423	112400	16630420	9550	9550	9550	9550	0
487	20240423	112300	16630420	9550	9550	9550	9550	1
488	20240423	112200	16620870	9560	9560	9560	9560	0
489	20240423	112100	16620870	9560	9560	9560	9560	0
490	20240423	112000	16620870	9560	9560	9560	9560	0
491	20240423	111900	16620870	9560	9560	9560	9560	0
492	20240423	111800	16620870	9560	9560	9560	9560	0
493	20240423	111700	16620870	9560	9560	9560	9560	0
494	20240423	111600	16620870	9560	9560	9560	9560	0
495	20240423	111500	16620870	9560	9560	9560	9560	0
496	20240423	111400	16620870	9560	9560	9560	9560	0
497	20240423	111300	16620870	9560	9560	9560	9560	0
498	20240423	111200	16620870	9560	9560	9560	9560	0
499	20240423	111100	16620870	9560	9560	9560	9560	0
500	20240423	111000	16620870	9560	9560	9560	9560	0
501	20240423	110900	16620870	9560	9560	9560	9560	0
502	20240423	110800	16620870	9560	9560	9560	9560	0
503	20240423	110700	16620870	9560	9560	9560	9560	0
504	20240423	110600	16620870	9560	9560	9560	9560	0
505	20240423	110500	16620870	9560	9560	9560	9560	0
506	20240423	110400	16620870	9560	9560	9560	9560	0
507	20240423	110300	16620870	9560	9560	9560	9560	0
508	20240423	110200	16620870	9560	9560	9560	9560	1
509	20240423	110100	16611310	9560	9560	9560	9560	5
510	20240423	110000	16563510	9560	9560	9560	9560	0
511	20240423	105900	16563510	9560	9560	9560	9560	0
512	20240423	105800	16563510	9560	9560	9560	9560	0
513	20240423	105700	16563510	9560	9560	9560	9560	0
514	20240423	105600	16563510	9560	9560	9560	9560	0
515	20240423	105500	16563510	9560	9560	9560	9560	0
516	20240423	105400	16563510	9560	9560	9560	9560	13
517	20240423	105300	16439230	9560	9560	9560	9560	0
518	20240423	105200	16439230	9560	9560	9560	9560	0
519	20240423	105100	16439230	9560	9560	9560	9560	0
520	20240423	105000	16439230	9560	9560	9560	9560	0
521	20240423	104900	16439230	9560	9560	9560	9560	0
522	20240423	104800	16439230	9560	9560	9560	9560	0
523	20240423	104700	16439230	9560	9560	9560	9560	0
524	20240423	104600	16439230	9560	9560	9560	9560	0
525	20240423	104500	16439230	9560	9560	9560	9560	0
526	20240423	104400	16439230	9560	9560	9560	9560	0
527	20240423	104300	16439230	9560	9560	9560	9560	0
528	20240423	104200	16439230	9560	9560	9560	9560	11
529	20240423	104100	16334070	9570	9570	9570	9570	0
530	20240423	104000	16334070	9570	9570	9570	9570	0
531	20240423	103900	16334070	9570	9570	9570	9570	0
532	20240423	103800	16334070	9570	9570	9570	9570	0
533	20240423	103700	16334070	9570	9570	9570	9570	0
534	20240423	103600	16334070	9570	9570	9570	9570	0
535	20240423	103500	16334070	9570	9570	9570	9570	0
536	20240423	103400	16334070	9570	9570	9570	9570	0
537	20240423	103300	16334070	9570	9570	9570	9570	0
538	20240423	103200	16334070	9570	9570	9570	9570	0
539	20240423	103100	16334070	9570	9570	9570	9570	0
540	20240423	103000	16334070	9570	9570	9570	9570	50
541	20240423	102900	15855570	9620	9580	9620	9580	2
542	20240423	102800	15836370	9580	9580	9580	9580	0
543	20240423	102700	15836370	9580	9620	9620	9580	449
544	20240423	102600	11526350	9630	9630	9630	9630	0
545	20240423	102500	11526350	9630	9630	9630	9630	0
546	20240423	102400	11526350	9630	9630	9630	9630	0
547	20240423	102300	11526350	9630	9630	9630	9630	0
548	20240423	102200	11526350	9630	9630	9630	9630	0
549	20240423	102100	11526350	9630	9630	9630	9630	0
550	20240423	102000	11526350	9630	9630	9630	9630	1
551	20240423	101900	11516720	9660	9630	9660	9630	13
552	20240423	101800	11391320	9660	9660	9660	9630	17
553	20240423	101700	11227340	9630	9630	9660	9630	11
554	20240423	101600	11121260	9630	9660	9660	9630	21
555	20240423	101500	10918700	9630	9620	9660	9620	15
556	20240423	101400	10774080	9620	9620	9660	9620	14
557	20240423	101300	10639120	9620	9620	9650	9620	12
558	20240423	101200	10523510	9650	9620	9650	9620	19
559	20240423	101100	10340460	9640	9650	9650	9620	12
560	20240423	101000	10224830	9620	9650	9650	9620	18
561	20240423	100900	10051400	9620	9650	9650	9620	10
562	20240423	100800	9955050	9610	9610	9610	9610	0
563	20240423	100700	9955050	9610	9610	9610	9610	0
564	20240423	100600	9955050	9610	9610	9610	9610	0
565	20240423	100500	9955050	9610	9610	9610	9610	2
566	20240423	100400	9935830	9570	9570	9570	9570	0
567	20240423	100300	9935830	9570	9570	9570	9570	0
568	20240423	100200	9935830	9570	9570	9570	9570	0
569	20240423	100100	9935830	9570	9610	9610	9570	2
570	20240423	100000	9916650	9570	9570	9570	9570	0
571	20240423	095900	9916650	9570	9570	9570	9570	0
572	20240423	095800	9916650	9570	9570	9570	9570	0
573	20240423	095700	9916650	9570	9570	9570	9570	0
574	20240423	095600	9916650	9570	9570	9570	9570	0
575	20240423	095500	9916650	9570	9570	9570	9570	0
576	20240423	095400	9916650	9570	9660	9660	9570	8
577	20240423	095300	9839510	9660	9660	9660	9660	0
578	20240423	095200	9839510	9660	9660	9660	9660	0
579	20240423	095100	9839510	9660	9660	9660	9660	0
580	20240423	095000	9839510	9660	9660	9660	9660	22
581	20240423	094900	9626990	9660	9660	9660	9660	0
582	20240423	094800	9626990	9660	9660	9660	9660	0
583	20240423	094700	9626990	9660	9660	9660	9660	0
584	20240423	094600	9626990	9660	9660	9660	9660	0
585	20240423	094500	9626990	9660	9660	9660	9660	0
586	20240423	094400	9626990	9660	9660	9660	9660	0
587	20240423	094300	9626990	9660	9660	9660	9660	0
588	20240423	094200	9626990	9660	9660	9660	9660	3
589	20240423	094100	9598010	9700	9700	9700	9700	0
590	20240423	094000	9598010	9700	9700	9700	9700	0
591	20240423	093900	9598010	9700	9700	9700	9700	1
592	20240423	093800	9588310	9560	9560	9560	9560	0
593	20240423	093700	9588310	9560	9560	9560	9560	0
594	20240423	093600	9588310	9560	9560	9560	9560	0
595	20240423	093500	9588310	9560	9560	9560	9560	500
596	20240423	093400	4808310	9560	9560	9560	9560	10
597	20240423	093300	4712710	9530	9540	9740	9530	405
598	20240423	093200	791590	9530	9530	9530	9530	0
599	20240423	093100	791590	9530	9530	9530	9530	0
600	20240423	093000	791590	9530	9530	9530	9530	2
601	20240423	092900	772530	9600	9600	9600	9600	0
602	20240423	092800	772530	9600	9600	9600	9600	0
603	20240423	092700	772530	9600	9600	9600	9600	0
604	20240423	092600	772530	9600	9600	9600	9600	0
605	20240423	092500	772530	9600	9600	9600	9600	0
606	20240423	092400	772530	9600	9600	9600	9600	0
607	20240423	092300	772530	9600	9600	9600	9600	0
608	20240423	092200	772530	9600	9600	9600	9600	0
609	20240423	092100	772530	9600	9600	9600	9600	0
610	20240423	092000	772530	9600	9600	9600	9600	0
611	20240423	091900	772530	9600	9600	9600	9600	0
612	20240423	091800	772530	9600	9600	9600	9600	0
613	20240423	091700	772530	9600	9600	9600	9600	0
614	20240423	091600	772530	9600	9600	9600	9600	0
615	20240423	091500	772530	9600	9600	9600	9600	5
616	20240423	091400	724530	9610	9610	9610	9610	0
617	20240423	091300	724530	9610	9610	9610	9610	0
618	20240423	091200	724530	9610	9610	9610	9610	0
619	20240423	091100	724530	9610	9610	9610	9610	0
620	20240423	091000	724530	9610	9560	9610	9390	51
621	20240423	090900	239660	9610	9610	9610	9610	19
622	20240423	090800	57070	9520	9520	9520	9520	1
623	20240423	090700	47550	9510	9510	9510	9510	0
624	20240423	090600	47550	9510	9510	9510	9510	5
625	20240423	090500	0	9510	9510	9510	9510	0
626	20240423	090400	0	9510	9510	9510	9510	0
627	20240423	090300	0	9510	9510	9510	9510	0
628	20240423	090200	0	9510	9510	9510	9510	0
629	20240423	090100	0	9510	9510	9510	9510	0
630	20240423	090000	0	9510	9510	9510	9510	0