KissMeData/011560/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	185700	184698690	9350	9350	9350	9350	567
3	20240423	185600	184698690	9350	9350	9350	9350	0
4	20240423	185500	184698690	9350	9350	9350	9350	0
5	20240423	185400	184698690	9350	9350	9350	9350	0
6	20240423	185300	184698690	9350	9350	9350	9350	0
7	20240423	185200	184698690	9350	9350	9350	9350	0
8	20240423	185100	184698690	9350	9350	9350	9350	0
9	20240423	185000	184698690	9350	9350	9350	9350	0
10	20240423	184900	184698690	9350	9350	9350	9350	0
11	20240423	184800	184698690	9350	9350	9350	9350	0
12	20240423	184700	184698690	9350	9350	9350	9350	0
13	20240423	184600	184698690	9350	9350	9350	9350	0
14	20240423	184500	184698690	9350	9350	9350	9350	0
15	20240423	184400	184698690	9350	9350	9350	9350	0
16	20240423	184300	184698690	9350	9350	9350	9350	0
17	20240423	184200	184698690	9350	9350	9350	9350	0
18	20240423	184100	184698690	9350	9350	9350	9350	0
19	20240423	184000	184698690	9350	9350	9350	9350	0
20	20240423	183900	184698690	9350	9350	9350	9350	0
21	20240423	183800	184698690	9350	9350	9350	9350	0
22	20240423	183700	184698690	9350	9350	9350	9350	0
23	20240423	183600	184698690	9350	9350	9350	9350	0
24	20240423	183500	184698690	9350	9350	9350	9350	0
25	20240423	183400	184698690	9350	9350	9350	9350	0
26	20240423	183300	184698690	9350	9350	9350	9350	0
27	20240423	183200	184698690	9350	9350	9350	9350	0
28	20240423	183100	184698690	9350	9350	9350	9350	0
29	20240423	183000	184698690	9350	9350	9350	9350	0
30	20240423	182900	184698690	9350	9350	9350	9350	0
31	20240423	182800	184698690	9350	9350	9350	9350	0
32	20240423	182700	184698690	9350	9350	9350	9350	567
33	20240423	182600	184698690	9350	9350	9350	9350	0
34	20240423	182500	184698690	9350	9350	9350	9350	0
35	20240423	182400	184698690	9350	9350	9350	9350	0
36	20240423	182300	184698690	9350	9350	9350	9350	0
37	20240423	182200	184698690	9350	9350	9350	9350	0
38	20240423	182100	184698690	9350	9350	9350	9350	0
39	20240423	182000	184698690	9350	9350	9350	9350	0
40	20240423	181900	184698690	9350	9350	9350	9350	0
41	20240423	181800	184698690	9350	9350	9350	9350	0
42	20240423	181700	184698690	9350	9350	9350	9350	0
43	20240423	181600	184698690	9350	9350	9350	9350	0
44	20240423	181500	184698690	9350	9350	9350	9350	0
45	20240423	181400	184698690	9350	9350	9350	9350	0
46	20240423	181300	184698690	9350	9350	9350	9350	0
47	20240423	181200	184698690	9350	9350	9350	9350	0
48	20240423	181100	184698690	9350	9350	9350	9350	0
49	20240423	181000	184698690	9350	9350	9350	9350	0
50	20240423	180900	184698690	9350	9350	9350	9350	0
51	20240423	180800	184698690	9350	9350	9350	9350	0
52	20240423	180700	184698690	9350	9350	9350	9350	0
53	20240423	180600	184698690	9350	9350	9350	9350	0
54	20240423	180500	184698690	9350	9350	9350	9350	0
55	20240423	180400	184698690	9350	9350	9350	9350	0
56	20240423	180300	184698690	9350	9350	9350	9350	0
57	20240423	180200	184698690	9350	9350	9350	9350	0
58	20240423	180100	184698690	9350	9350	9350	9350	0
59	20240423	180000	184698690	9350	9350	9350	9350	0
60	20240423	175900	184698690	9350	9350	9350	9350	0
61	20240423	175800	184698690	9350	9350	9350	9350	0
62	20240423	175700	184698690	9350	9350	9350	9350	567
63	20240423	175600	184698690	9350	9350	9350	9350	0
64	20240423	175500	184698690	9350	9350	9350	9350	0
65	20240423	175400	184698690	9350	9350	9350	9350	0
66	20240423	175300	184698690	9350	9350	9350	9350	0
67	20240423	175200	184698690	9350	9350	9350	9350	0
68	20240423	175100	184698690	9350	9350	9350	9350	0
69	20240423	175000	184698690	9350	9350	9350	9350	0
70	20240423	174900	184698690	9350	9350	9350	9350	0
71	20240423	174800	184698690	9350	9350	9350	9350	0
72	20240423	174700	184698690	9350	9350	9350	9350	0
73	20240423	174600	184698690	9350	9350	9350	9350	0
74	20240423	174500	184698690	9350	9350	9350	9350	0
75	20240423	174400	184698690	9350	9350	9350	9350	0
76	20240423	174300	184698690	9350	9350	9350	9350	0
77	20240423	174200	184698690	9350	9350	9350	9350	0
78	20240423	174100	184698690	9350	9350	9350	9350	0
79	20240423	174000	184698690	9350	9350	9350	9350	0
80	20240423	173900	184698690	9350	9350	9350	9350	0
81	20240423	173800	184698690	9350	9350	9350	9350	0
82	20240423	173700	184698690	9350	9350	9350	9350	0
83	20240423	173600	184698690	9350	9350	9350	9350	0
84	20240423	173500	184698690	9350	9350	9350	9350	0
85	20240423	173400	184698690	9350	9350	9350	9350	0
86	20240423	173300	184698690	9350	9350	9350	9350	0
87	20240423	173200	184698690	9350	9350	9350	9350	0
88	20240423	173100	184698690	9350	9350	9350	9350	0
89	20240423	173000	184698690	9350	9350	9350	9350	0
90	20240423	172900	184698690	9350	9350	9350	9350	0
91	20240423	172800	184698690	9350	9350	9350	9350	0
92	20240423	172700	184698690	9350	9350	9350	9350	567
93	20240423	172600	184698690	9350	9350	9350	9350	0
94	20240423	172500	184698690	9350	9350	9350	9350	0
95	20240423	172400	184698690	9350	9350	9350	9350	0
96	20240423	172300	184698690	9350	9350	9350	9350	0
97	20240423	172200	184698690	9350	9350	9350	9350	0
98	20240423	172100	184698690	9350	9350	9350	9350	0
99	20240423	172000	184698690	9350	9350	9350	9350	0
100	20240423	171900	184698690	9350	9350	9350	9350	0
101	20240423	171800	184698690	9350	9350	9350	9350	0
102	20240423	171700	184698690	9350	9350	9350	9350	0
103	20240423	171600	184698690	9350	9350	9350	9350	0
104	20240423	171500	184698690	9350	9350	9350	9350	0
105	20240423	171400	184698690	9350	9350	9350	9350	0
106	20240423	171300	184698690	9350	9350	9350	9350	0
107	20240423	171200	184698690	9350	9350	9350	9350	0
108	20240423	171100	184698690	9350	9350	9350	9350	0
109	20240423	171000	184698690	9350	9350	9350	9350	0
110	20240423	170900	184698690	9350	9350	9350	9350	0
111	20240423	170800	184698690	9350	9350	9350	9350	0
112	20240423	170700	184698690	9350	9350	9350	9350	0
113	20240423	170600	184698690	9350	9350	9350	9350	0
114	20240423	170500	184698690	9350	9350	9350	9350	0
115	20240423	170400	184698690	9350	9350	9350	9350	0
116	20240423	170300	184698690	9350	9350	9350	9350	0
117	20240423	170200	184698690	9350	9350	9350	9350	0
118	20240423	170100	184698690	9350	9350	9350	9350	0
119	20240423	170000	184698690	9350	9350	9350	9350	0
120	20240423	165900	184698690	9350	9350	9350	9350	0
121	20240423	165800	184698690	9350	9350	9350	9350	0
122	20240423	165700	184698690	9350	9350	9350	9350	567
123	20240423	165600	184698690	9350	9350	9350	9350	0
124	20240423	165500	184698690	9350	9350	9350	9350	0
125	20240423	165400	184698690	9350	9350	9350	9350	0
126	20240423	165300	184698690	9350	9350	9350	9350	0
127	20240423	165200	184698690	9350	9350	9350	9350	0
128	20240423	165100	184698690	9350	9350	9350	9350	0
129	20240423	165000	184698690	9350	9350	9350	9350	0
130	20240423	164900	184698690	9350	9350	9350	9350	0
131	20240423	164800	184698690	9350	9350	9350	9350	0
132	20240423	164700	184698690	9350	9350	9350	9350	0
133	20240423	164600	184698690	9350	9350	9350	9350	0
134	20240423	164500	184698690	9350	9350	9350	9350	0
135	20240423	164400	184698690	9350	9350	9350	9350	0
136	20240423	164300	184698690	9350	9350	9350	9350	0
137	20240423	164200	184698690	9350	9350	9350	9350	0
138	20240423	164100	184698690	9350	9350	9350	9350	0
139	20240423	164000	184698690	9350	9350	9350	9350	0
140	20240423	163900	184698690	9350	9350	9350	9350	0
141	20240423	163800	184698690	9350	9350	9350	9350	0
142	20240423	163700	184698690	9350	9350	9350	9350	0
143	20240423	163600	184698690	9350	9350	9350	9350	0
144	20240423	163500	184698690	9350	9350	9350	9350	0
145	20240423	163400	184698690	9350	9350	9350	9350	0
146	20240423	163300	184698690	9350	9350	9350	9350	0
147	20240423	163200	184698690	9350	9350	9350	9350	0
148	20240423	163100	184698690	9350	9350	9350	9350	0
149	20240423	163000	184698690	9350	9350	9350	9350	0
150	20240423	162900	184698690	9350	9350	9350	9350	0
151	20240423	162800	184698690	9350	9350	9350	9350	0
152	20240423	162700	184698690	9350	9350	9350	9350	567
153	20240423	162600	184698690	9350	9350	9350	9350	0
154	20240423	162500	184698690	9350	9350	9350	9350	0
155	20240423	162400	184698690	9350	9350	9350	9350	0
156	20240423	162300	184698690	9350	9350	9350	9350	0
157	20240423	162200	184698690	9350	9350	9350	9350	0
158	20240423	162100	184698690	9350	9350	9350	9350	0
159	20240423	162000	184698690	9350	9350	9350	9350	0
160	20240423	161900	184698690	9350	9350	9350	9350	0
161	20240423	161800	184698690	9350	9350	9350	9350	0
162	20240423	161700	184698690	9350	9350	9350	9350	0
163	20240423	161600	184698690	9350	9350	9350	9350	0
164	20240423	161500	184698690	9350	9350	9350	9350	0
165	20240423	161400	184698690	9350	9350	9350	9350	0
166	20240423	161300	184698690	9350	9350	9350	9350	0
167	20240423	161200	184698690	9350	9350	9350	9350	0
168	20240423	161100	184698690	9350	9350	9350	9350	0
169	20240423	161000	184698690	9350	9350	9350	9350	0
170	20240423	160900	184698690	9350	9350	9350	9350	0
171	20240423	160800	184698690	9350	9350	9350	9350	0
172	20240423	160700	184698690	9350	9350	9350	9350	0
173	20240423	160600	184698690	9350	9350	9350	9350	0
174	20240423	160500	184698690	9350	9350	9350	9350	0
175	20240423	160400	184698690	9350	9350	9350	9350	0
176	20240423	160300	184698690	9350	9350	9350	9350	0
177	20240423	160200	184698690	9350	9350	9350	9350	0
178	20240423	160100	184698690	9350	9350	9350	9350	0
179	20240423	160000	184698690	9350	9350	9350	9350	0
180	20240423	155900	184698690	9350	9350	9350	9350	0
181	20240423	155800	184698690	9350	9350	9350	9350	0
182	20240423	155700	184698690	9350	9350	9350	9350	567
183	20240423	155600	184698690	9350	9350	9350	9350	0
184	20240423	155500	184698690	9350	9350	9350	9350	0
185	20240423	155400	184698690	9350	9350	9350	9350	0
186	20240423	155300	184698690	9350	9350	9350	9350	0
187	20240423	155200	184698690	9350	9350	9350	9350	0
188	20240423	155100	184698690	9350	9350	9350	9350	0
189	20240423	155000	184698690	9350	9350	9350	9350	0
190	20240423	154900	184698690	9350	9350	9350	9350	0
191	20240423	154800	184698690	9350	9350	9350	9350	0
192	20240423	154700	184698690	9350	9350	9350	9350	0
193	20240423	154600	184698690	9350	9350	9350	9350	0
194	20240423	154500	184698690	9350	9350	9350	9350	0
195	20240423	154400	184698690	9350	9350	9350	9350	0
196	20240423	154300	184698690	9350	9350	9350	9350	0
197	20240423	154200	184698690	9350	9350	9350	9350	0
198	20240423	154100	184698690	9350	9350	9350	9350	0
199	20240423	154000	184698690	9350	9350	9350	9350	0
200	20240423	153900	184698690	9350	9350	9350	9350	0
201	20240423	153800	184698690	9350	9350	9350	9350	0
202	20240423	153700	184698690	9350	9350	9350	9350	0
203	20240423	153600	184698690	9350	9350	9350	9350	0
204	20240423	153500	184698690	9350	9350	9350	9350	0
205	20240423	153400	184698690	9350	9350	9350	9350	0
206	20240423	153300	184698690	9350	9350	9350	9350	0
207	20240423	153200	184698690	9350	9350	9350	9350	0
208	20240423	153100	184698690	9350	9350	9350	9350	0
209	20240423	153000	184698690	9350	9350	9350	9350	567
210	20240423	152900	179397240	9350	9350	9350	9350	0
211	20240423	152800	179397240	9350	9350	9350	9350	0
212	20240423	152700	179397240	9350	9350	9350	9350	0
213	20240423	152600	179397240	9350	9350	9350	9350	0
214	20240423	152500	179397240	9350	9350	9350	9350	0
215	20240423	152400	179397240	9350	9350	9350	9350	0
216	20240423	152300	179397240	9350	9350	9350	9350	0
217	20240423	152200	179397240	9350	9350	9350	9350	0
218	20240423	152100	179397240	9350	9350	9350	9350	0
219	20240423	152000	179397240	9350	9350	9350	9350	0
220	20240423	151900	179397240	9350	9340	9350	9300	283
221	20240423	151800	176754390	9280	9350	9350	9280	56
222	20240423	151700	176231640	9340	9340	9340	9340	141
223	20240423	151600	174914700	9300	9340	9340	9300	193
224	20240423	151500	173116400	9300	9320	9330	9300	659
225	20240423	151400	166984140	9290	9330	9330	9290	442
226	20240423	151300	162871840	9330	9300	9330	9300	157
227	20240423	151200	161408230	9350	9350	9350	9310	233
228	20240423	151100	159234000	9350	9340	9350	9310	169
229	20240423	151000	157655920	9330	9340	9340	9330	124
230	20240423	150900	156497920	9340	9340	9340	9340	119
231	20240423	150800	155386460	9340	9320	9340	9320	88
232	20240423	150700	154565060	9320	9320	9320	9320	135
233	20240423	150600	153306860	9320	9320	9340	9320	134
234	20240423	150500	152056290	9330	9310	9330	9310	82
235	20240423	150400	151291920	9310	9310	9310	9310	112
236	20240423	150300	150249200	9310	9300	9310	9300	130
237	20240423	150200	149039770	9300	9300	9300	9300	146
238	20240423	150100	147681970	9290	9290	9290	9290	411
239	20240423	150000	143863780	9290	9290	9290	9290	92
240	20240423	145900	143009100	9290	9290	9290	9290	120
241	20240423	145800	141894300	9290	9290	9290	9290	151
242	20240423	145700	140491510	9290	9290	9290	9290	117
243	20240423	145600	139404580	9290	9290	9290	9290	112
244	20240423	145500	138364100	9290	9290	9290	9290	116
245	20240423	145400	137286460	9280	9290	9290	9280	92
246	20240423	145300	136432100	9290	9280	9290	9280	182
247	20240423	145200	134742250	9280	9280	9280	9280	120
248	20240423	145100	133628650	9280	9280	9280	9280	79
249	20240423	145000	132895530	9280	9270	9280	9270	267
250	20240423	144900	130420260	9270	9270	9270	9270	79
251	20240423	144800	129687930	9270	9270	9270	9270	79
252	20240423	144700	128955600	9270	9270	9270	9270	106
253	20240423	144600	127972980	9270	9270	9270	9270	127
254	20240423	144500	126795690	9270	9270	9270	9270	86
255	20240423	144400	125998470	9270	9260	9270	9260	118
256	20240423	144300	124905610	9260	9260	9260	9260	109
257	20240423	144200	123896270	9270	9270	9270	9270	125
258	20240423	144100	122737520	9270	9240	9270	9240	1240
259	20240423	144000	111267790	9230	9220	9230	9220	747
260	20240423	143900	104376960	9220	9220	9220	9220	79
261	20240423	143800	103648580	9220	9220	9220	9220	78
262	20240423	143700	102929420	9210	9220	9220	9210	82
263	20240423	143600	102173590	9220	9220	9220	9220	78
264	20240423	143500	101454430	9220	9220	9220	9220	253
265	20240423	143400	99121770	9220	9220	9220	9220	18
266	20240423	143300	98955810	9220	9220	9220	9220	0
267	20240423	143200	98955810	9220	9220	9220	9220	0
268	20240423	143100	98955810	9220	9220	9220	9220	0
269	20240423	143000	98955810	9220	9220	9220	9220	0
270	20240423	142900	98955810	9220	9220	9220	9220	0
271	20240423	142800	98955810	9220	9220	9220	9220	1
272	20240423	142700	98946590	9220	9220	9220	9220	0
273	20240423	142600	98946590	9220	9220	9220	9220	20
274	20240423	142500	98762190	9210	9210	9210	9210	0
275	20240423	142400	98762190	9210	9210	9210	9210	0
276	20240423	142300	98762190	9210	9210	9210	9210	0
277	20240423	142200	98762190	9210	9210	9210	9210	0
278	20240423	142100	98762190	9210	9210	9210	9210	0
279	20240423	142000	98762190	9210	9210	9210	9210	0
280	20240423	141900	98762190	9210	9210	9210	9210	0
281	20240423	141800	98762190	9210	9210	9210	9210	0
282	20240423	141700	98762190	9210	9210	9210	9210	43
283	20240423	141600	98366160	9210	9210	9210	9210	0
284	20240423	141500	98366160	9210	9210	9210	9210	54
285	20240423	141400	97868820	9220	9220	9220	9220	0
286	20240423	141300	97868820	9220	9220	9220	9220	0
287	20240423	141200	97868820	9220	9220	9220	9220	0
288	20240423	141100	97868820	9220	9220	9220	9220	0
289	20240423	141000	97868820	9220	9220	9220	9220	161
290	20240423	140900	96384400	9220	9220	9220	9220	9
291	20240423	140800	96301420	9220	9220	9220	9220	0
292	20240423	140700	96301420	9220	9220	9220	9220	4
293	20240423	140600	96264540	9220	9220	9220	9220	10
294	20240423	140500	96172340	9210	9210	9210	9210	27
295	20240423	140400	95923670	9210	9210	9210	9210	0
296	20240423	140300	95923670	9210	9210	9210	9210	0
297	20240423	140200	95923670	9210	9210	9210	9210	0
298	20240423	140100	95923670	9210	9210	9210	9210	0
299	20240423	140000	95923670	9210	9210	9210	9210	0
300	20240423	135900	95923670	9210	9210	9210	9210	0
301	20240423	135800	95923670	9210	9210	9210	9210	0
302	20240423	135700	95923670	9210	9210	9210	9210	0
303	20240423	135600	95923670	9210	9210	9210	9210	79
304	20240423	135500	95196080	9220	9220	9220	9220	532
305	20240423	135400	90291040	9230	9230	9230	9230	0
306	20240423	135300	90291040	9230	9230	9230	9230	0
307	20240423	135200	90291040	9230	9230	9230	9230	0
308	20240423	135100	90291040	9230	9230	9230	9230	0
309	20240423	135000	90291040	9230	9230	9230	9230	0
310	20240423	134900	90291040	9230	9230	9230	9230	0
311	20240423	134800	90291040	9230	9230	9230	9230	0
312	20240423	134700	90291040	9230	9230	9230	9230	0
313	20240423	134600	90291040	9230	9230	9230	9230	219
314	20240423	134500	88269670	9240	9240	9240	9240	0
315	20240423	134400	88269670	9240	9240	9240	9240	0
316	20240423	134300	88269670	9240	9240	9240	9240	0
317	20240423	134200	88269670	9240	9240	9240	9240	0
318	20240423	134100	88269670	9240	9240	9240	9240	0
319	20240423	134000	88269670	9240	9240	9240	9240	0
320	20240423	133900	88269670	9240	9240	9240	9240	0
321	20240423	133800	88269670	9240	9230	9240	9230	53
322	20240423	133700	87780470	9240	9240	9240	9240	0
323	20240423	133600	87780470	9240	9240	9240	9240	0
324	20240423	133500	87780470	9240	9240	9240	9240	0
325	20240423	133400	87780470	9240	9240	9240	9240	0
326	20240423	133300	87780470	9240	9240	9240	9240	0
327	20240423	133200	87780470	9240	9240	9240	9240	0
328	20240423	133100	87780470	9240	9240	9240	9240	0
329	20240423	133000	87780470	9240	9240	9240	9240	0
330	20240423	132900	87780470	9240	9240	9240	9240	0
331	20240423	132800	87780470	9240	9240	9240	9240	0
332	20240423	132700	87780470	9240	9240	9240	9240	0
333	20240423	132600	87780470	9240	9240	9240	9240	0
334	20240423	132500	87780470	9240	9240	9240	9240	0
335	20240423	132400	87780470	9240	9240	9240	9240	0
336	20240423	132300	87780470	9240	9240	9240	9240	0
337	20240423	132200	87780470	9240	9240	9240	9240	0
338	20240423	132100	87780470	9240	9240	9240	9240	0
339	20240423	132000	87780470	9240	9240	9240	9240	0
340	20240423	131900	87780470	9240	9240	9240	9240	395
341	20240423	131800	84130670	9240	9240	9240	9240	0
342	20240423	131700	84130670	9240	9240	9240	9240	0
343	20240423	131600	84130670	9240	9240	9240	9240	182
344	20240423	131500	82448990	9240	9240	9240	9240	0
345	20240423	131400	82448990	9240	9240	9240	9240	0
346	20240423	131300	82448990	9240	9240	9240	9240	0
347	20240423	131200	82448990	9240	9240	9240	9240	0
348	20240423	131100	82448990	9240	9240	9240	9240	0
349	20240423	131000	82448990	9240	9240	9240	9240	0
350	20240423	130900	82448990	9240	9240	9240	9240	1
351	20240423	130800	82439750	9240	9240	9240	9240	0
352	20240423	130700	82439750	9240	9240	9240	9240	0
353	20240423	130600	82439750	9240	9240	9240	9240	0
354	20240423	130500	82439750	9240	9240	9240	9240	0
355	20240423	130400	82439750	9240	9240	9240	9240	0
356	20240423	130300	82439750	9240	9240	9240	9240	0
357	20240423	130200	82439750	9240	9240	9240	9240	0
358	20240423	130100	82439750	9240	9240	9240	9240	10
359	20240423	130000	82347350	9230	9230	9230	9230	0
360	20240423	125900	82347350	9230	9230	9230	9230	0
361	20240423	125800	82347350	9230	9230	9230	9230	80
362	20240423	125700	81608950	9230	9230	9230	9230	0
363	20240423	125600	81608950	9230	9230	9230	9230	0
364	20240423	125500	81608950	9230	9230	9230	9230	0
365	20240423	125400	81608950	9230	9230	9230	9230	0
366	20240423	125300	81608950	9230	9230	9230	9230	0
367	20240423	125200	81608950	9230	9230	9230	9230	0
368	20240423	125100	81608950	9230	9230	9230	9230	0
369	20240423	125000	81608950	9230	9230	9230	9230	10
370	20240423	124900	81516650	9230	9230	9230	9230	0
371	20240423	124800	81516650	9230	9230	9230	9230	0
372	20240423	124700	81516650	9230	9230	9230	9230	0
373	20240423	124600	81516650	9230	9230	9230	9230	0
374	20240423	124500	81516650	9230	9230	9230	9230	1
375	20240423	124400	81507420	9230	9230	9230	9230	0
376	20240423	124300	81507420	9230	9230	9230	9230	0
377	20240423	124200	81507420	9230	9230	9230	9230	3
378	20240423	124100	81479730	9230	9230	9230	9230	0
379	20240423	124000	81479730	9230	9230	9230	9230	0
380	20240423	123900	81479730	9230	9230	9230	9230	0
381	20240423	123800	81479730	9230	9230	9230	9230	0
382	20240423	123700	81479730	9230	9230	9230	9230	4
383	20240423	123600	81442810	9230	9230	9230	9230	0
384	20240423	123500	81442810	9230	9230	9230	9230	0
385	20240423	123400	81442810	9230	9230	9230	9230	0
386	20240423	123300	81442810	9230	9230	9230	9230	0
387	20240423	123200	81442810	9230	9230	9230	9230	0
388	20240423	123100	81442810	9230	9230	9230	9230	0
389	20240423	123000	81442810	9230	9230	9230	9230	0
390	20240423	122900	81442810	9230	9230	9230	9230	0
391	20240423	122800	81442810	9230	9230	9230	9230	0
392	20240423	122700	81442810	9230	9230	9230	9230	0
393	20240423	122600	81442810	9230	9230	9230	9230	1
394	20240423	122500	81433580	9240	9240	9240	9240	0
395	20240423	122400	81433580	9240	9240	9240	9240	0
396	20240423	122300	81433580	9240	9240	9240	9240	0
397	20240423	122200	81433580	9240	9240	9240	9240	0
398	20240423	122100	81433580	9240	9240	9240	9240	0
399	20240423	122000	81433580	9240	9240	9240	9240	0
400	20240423	121900	81433580	9240	9240	9240	9240	0
401	20240423	121800	81433580	9240	9240	9240	9240	0
402	20240423	121700	81433580	9240	9240	9240	9240	0
403	20240423	121600	81433580	9240	9240	9240	9240	0
404	20240423	121500	81433580	9240	9240	9240	9240	0
405	20240423	121400	81433580	9240	9240	9240	9240	0
406	20240423	121300	81433580	9240	9240	9240	9240	0
407	20240423	121200	81433580	9240	9240	9240	9240	0
408	20240423	121100	81433580	9240	9240	9240	9240	0
409	20240423	121000	81433580	9240	9240	9240	9240	0
410	20240423	120900	81433580	9240	9240	9240	9240	0
411	20240423	120800	81433580	9240	9240	9240	9240	0
412	20240423	120700	81433580	9240	9240	9240	9240	0
413	20240423	120600	81433580	9240	9240	9240	9240	0
414	20240423	120500	81433580	9240	9240	9240	9240	0
415	20240423	120400	81433580	9240	9240	9240	9240	14
416	20240423	120300	81304220	9240	9240	9240	9240	0
417	20240423	120200	81304220	9240	9240	9240	9240	0
418	20240423	120100	81304220	9240	9240	9240	9240	0
419	20240423	120000	81304220	9240	9240	9240	9240	2
420	20240423	115900	81285740	9240	9240	9240	9240	80
421	20240423	115800	80546540	9240	9240	9240	9240	0
422	20240423	115700	80546540	9240	9240	9240	9240	0
423	20240423	115600	80546540	9240	9240	9240	9240	0
424	20240423	115500	80546540	9240	9240	9240	9240	1
425	20240423	115400	80537300	9240	9240	9240	9240	1
426	20240423	115300	80528060	9230	9230	9230	9230	0
427	20240423	115200	80528060	9230	9230	9230	9230	10
428	20240423	115100	80435760	9240	9240	9240	9240	0
429	20240423	115000	80435760	9240	9240	9240	9240	0
430	20240423	114900	80435760	9240	9240	9240	9240	0
431	20240423	114800	80435760	9240	9240	9240	9240	0
432	20240423	114700	80435760	9240	9240	9240	9240	0
433	20240423	114600	80435760	9240	9240	9240	9240	1
434	20240423	114500	80426520	9240	9240	9240	9240	0
435	20240423	114400	80426520	9240	9240	9240	9240	5
436	20240423	114300	80380320	9240	9240	9240	9240	0
437	20240423	114200	80380320	9240	9240	9240	9240	0
438	20240423	114100	80380320	9240	9240	9240	9240	0
439	20240423	114000	80380320	9240	9240	9240	9240	2
440	20240423	113900	80361840	9240	9240	9240	9240	3
441	20240423	113800	80334120	9240	9240	9240	9240	0
442	20240423	113700	80334120	9240	9240	9240	9240	0
443	20240423	113600	80334120	9240	9240	9240	9240	26
444	20240423	113500	80093880	9230	9230	9230	9230	0
445	20240423	113400	80093880	9230	9230	9230	9230	0
446	20240423	113300	80093880	9230	9230	9230	9230	0
447	20240423	113200	80093880	9230	9230	9230	9230	0
448	20240423	113100	80093880	9230	9230	9230	9230	0
449	20240423	113000	80093880	9230	9230	9230	9230	0
450	20240423	112900	80093880	9230	9230	9230	9230	0
451	20240423	112800	80093880	9230	9230	9230	9230	0
452	20240423	112700	80093880	9230	9230	9230	9230	0
453	20240423	112600	80093880	9230	9230	9230	9230	0
454	20240423	112500	80093880	9230	9230	9230	9230	11
455	20240423	112400	79992350	9250	9250	9250	9250	0
456	20240423	112300	79992350	9250	9250	9250	9250	0
457	20240423	112200	79992350	9250	9250	9250	9250	10
458	20240423	112100	79899850	9250	9250	9250	9250	0
459	20240423	112000	79899850	9250	9250	9250	9250	0
460	20240423	111900	79899850	9250	9250	9250	9250	0
461	20240423	111800	79899850	9250	9250	9250	9250	0
462	20240423	111700	79899850	9250	9250	9250	9250	0
463	20240423	111600	79899850	9250	9250	9250	9250	0
464	20240423	111500	79899850	9250	9250	9250	9250	0
465	20240423	111400	79899850	9250	9250	9250	9250	0
466	20240423	111300	79899850	9250	9250	9250	9250	0
467	20240423	111200	79899850	9250	9250	9250	9250	0
468	20240423	111100	79899850	9250	9250	9250	9250	0
469	20240423	111000	79899850	9250	9250	9250	9250	0
470	20240423	110900	79899850	9250	9250	9250	9250	0
471	20240423	110800	79899850	9250	9250	9250	9250	0
472	20240423	110700	79899850	9250	9250	9250	9250	0
473	20240423	110600	79899850	9250	9250	9250	9250	0
474	20240423	110500	79899850	9250	9250	9250	9250	1
475	20240423	110400	79890600	9250	9250	9250	9250	0
476	20240423	110300	79890600	9250	9250	9250	9250	0
477	20240423	110200	79890600	9250	9250	9250	9250	0
478	20240423	110100	79890600	9250	9250	9250	9250	0
479	20240423	110000	79890600	9250	9250	9250	9250	0
480	20240423	105900	79890600	9250	9250	9250	9250	0
481	20240423	105800	79890600	9250	9250	9250	9250	0
482	20240423	105700	79890600	9250	9250	9250	9250	30
483	20240423	105600	79613100	9210	9210	9210	9210	0
484	20240423	105500	79613100	9210	9210	9210	9210	0
485	20240423	105400	79613100	9210	9220	9220	9210	160
486	20240423	105300	78138500	9220	9220	9220	9220	109
487	20240423	105200	77133520	9210	9210	9210	9210	0
488	20240423	105100	77133520	9210	9220	9220	9210	414
489	20240423	105000	73317040	9230	9240	9240	9230	656
490	20240423	104900	67262120	9260	9260	9260	9260	0
491	20240423	104800	67262120	9260	9260	9260	9260	0
492	20240423	104700	67262120	9260	9260	9260	9260	0
493	20240423	104600	67262120	9260	9260	9260	9260	0
494	20240423	104500	67262120	9260	9260	9260	9260	50
495	20240423	104400	66799120	9230	9230	9230	9230	1
496	20240423	104300	66789890	9230	9230	9230	9230	0
497	20240423	104200	66789890	9230	9230	9230	9230	22
498	20240423	104100	66586830	9240	9240	9240	9240	0
499	20240423	104000	66586830	9240	9240	9240	9240	0
500	20240423	103900	66586830	9240	9240	9240	9240	101
501	20240423	103800	65653590	9240	9240	9240	9240	175
502	20240423	103700	64036590	9230	9230	9230	9230	0
503	20240423	103600	64036590	9230	9230	9230	9230	0
504	20240423	103500	64036590	9230	9230	9230	9230	0
505	20240423	103400	64036590	9230	9230	9230	9230	0
506	20240423	103300	64036590	9230	9230	9230	9230	0
507	20240423	103200	64036590	9230	9230	9230	9230	36
508	20240423	103100	63704310	9240	9240	9240	9240	0
509	20240423	103000	63704310	9240	9240	9240	9240	744
510	20240423	102900	56829750	9250	9250	9250	9250	424
511	20240423	102800	52907750	9260	9260	9260	9260	0
512	20240423	102700	52907750	9260	9260	9260	9260	0
513	20240423	102600	52907750	9260	9260	9260	9260	0
514	20240423	102500	52907750	9260	9260	9260	9260	0
515	20240423	102400	52907750	9260	9260	9260	9260	0
516	20240423	102300	52907750	9260	9260	9260	9260	8
517	20240423	102200	52833670	9270	9270	9270	9270	0
518	20240423	102100	52833670	9270	9270	9270	9270	0
519	20240423	102000	52833670	9270	9270	9270	9270	0
520	20240423	101900	52833670	9270	9270	9270	9270	120
521	20240423	101800	51721270	9270	9270	9270	9270	0
522	20240423	101700	51721270	9270	9270	9270	9270	0
523	20240423	101600	51721270	9270	9270	9270	9270	0
524	20240423	101500	51721270	9270	9270	9270	9270	0
525	20240423	101400	51721270	9270	9270	9270	9270	2
526	20240423	101300	51702730	9270	9270	9270	9270	10
527	20240423	101200	51610030	9280	9280	9280	9280	0
528	20240423	101100	51610030	9280	9280	9280	9280	0
529	20240423	101000	51610030	9280	9280	9280	9280	0
530	20240423	100900	51610030	9280	9280	9280	9280	0
531	20240423	100800	51610030	9280	9280	9280	9280	0
532	20240423	100700	51610030	9280	9280	9280	9280	2
533	20240423	100600	51591470	9280	9280	9280	9280	1
534	20240423	100500	51582190	9260	9260	9260	9260	7
535	20240423	100400	51517370	9270	9280	9280	9270	201
536	20240423	100300	49654090	9280	9280	9280	9280	14
537	20240423	100200	49524170	9280	9280	9280	9280	0
538	20240423	100100	49524170	9280	9280	9280	9280	0
539	20240423	100000	49524170	9280	9280	9280	9280	100
540	20240423	095900	48596170	9280	9280	9280	9280	0
541	20240423	095800	48596170	9280	9280	9280	9280	1
542	20240423	095700	48586890	9280	9280	9280	9280	4
543	20240423	095600	48549770	9280	9280	9280	9280	10
544	20240423	095500	48456970	9270	9270	9270	9270	1418
545	20240423	095400	35312110	9270	9270	9270	9270	47
546	20240423	095300	34876420	9270	9270	9270	9270	2
547	20240423	095200	34857880	9270	9270	9270	9270	1
548	20240423	095100	34848610	9250	9250	9250	9250	0
549	20240423	095000	34848610	9250	9250	9250	9250	1010
550	20240423	094900	25506110	9270	9270	9270	9270	0
551	20240423	094800	25506110	9270	9270	9270	9270	0
552	20240423	094700	25506110	9270	9250	9270	9240	109
553	20240423	094600	24498220	9260	9260	9260	9260	1
554	20240423	094500	24488960	9240	9240	9240	9240	50
555	20240423	094400	24026960	9240	9250	9250	9240	82
556	20240423	094300	23269230	9250	9250	9250	9250	0
557	20240423	094200	23269230	9250	9250	9250	9250	0
558	20240423	094100	23269230	9250	9250	9250	9250	0
559	20240423	094000	23269230	9250	9250	9250	9250	0
560	20240423	093900	23269230	9250	9250	9250	9250	47
561	20240423	093800	22834480	9280	9280	9280	9280	0
562	20240423	093700	22834480	9280	9280	9280	9280	0
563	20240423	093600	22834480	9280	9280	9280	9280	0
564	20240423	093500	22834480	9280	9270	9280	9270	3
565	20240423	093400	22806660	9250	9250	9250	9250	0
566	20240423	093300	22806660	9250	9250	9250	9250	0
567	20240423	093200	22806660	9250	9250	9250	9250	0
568	20240423	093100	22806660	9250	9250	9250	9250	65
569	20240423	093000	22205410	9280	9280	9280	9280	7
570	20240423	092900	22140450	9280	9280	9280	9280	0
571	20240423	092800	22140450	9280	9280	9280	9280	0
572	20240423	092700	22140450	9280	9280	9280	9280	1
573	20240423	092600	22131170	9230	9230	9230	9230	0
574	20240423	092500	22131170	9230	9230	9230	9230	0
575	20240423	092400	22131170	9230	9230	9230	9230	0
576	20240423	092300	22131170	9230	9230	9230	9230	0
577	20240423	092200	22131170	9230	9230	9230	9230	0
578	20240423	092100	22131170	9230	9230	9230	9230	0
579	20240423	092000	22131170	9230	9230	9230	9230	0
580	20240423	091900	22131170	9230	9230	9230	9230	0
581	20240423	091800	22131170	9230	9280	9290	9230	12
582	20240423	091700	22020100	9230	9230	9230	9230	0
583	20240423	091600	22020100	9230	9230	9230	9230	0
584	20240423	091500	22020100	9230	9230	9230	9230	1
585	20240423	091400	22010870	9230	9230	9230	9230	0
586	20240423	091300	22010870	9230	9230	9230	9230	0
587	20240423	091200	22010870	9230	9240	9240	9230	5
588	20240423	091100	21964710	9230	9230	9230	9230	0
589	20240423	091000	21964710	9230	9230	9230	9230	0
590	20240423	090900	21964710	9230	9230	9230	9230	0
591	20240423	090800	21964710	9230	9230	9230	9230	0
592	20240423	090700	21964710	9230	9230	9230	9230	0
593	20240423	090600	21964710	9230	9290	9300	9230	561
594	20240423	090500	16752700	9290	9290	9290	9290	1
595	20240423	090400	16743410	9300	9300	9300	9300	0
596	20240423	090300	16743410	9300	9300	9300	9300	20
597	20240423	090200	16557410	9300	9300	9300	9300	1
598	20240423	090100	16548110	9240	9240	9240	9240	0
599	20240423	090000	16548110	9240	9270	9270	9240	1790