KissMeData/012630/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	185800	525918460	8650	8650	8650	8650	733
3	20240423	185700	525918460	8650	8650	8650	8650	0
4	20240423	185600	525918460	8650	8650	8650	8650	0
5	20240423	185500	525918460	8650	8650	8650	8650	0
6	20240423	185400	525918460	8650	8650	8650	8650	0
7	20240423	185300	525918460	8650	8650	8650	8650	0
8	20240423	185200	525918460	8650	8650	8650	8650	0
9	20240423	185100	525918460	8650	8650	8650	8650	0
10	20240423	185000	525918460	8650	8650	8650	8650	0
11	20240423	184900	525918460	8650	8650	8650	8650	0
12	20240423	184800	525918460	8650	8650	8650	8650	0
13	20240423	184700	525918460	8650	8650	8650	8650	0
14	20240423	184600	525918460	8650	8650	8650	8650	0
15	20240423	184500	525918460	8650	8650	8650	8650	0
16	20240423	184400	525918460	8650	8650	8650	8650	0
17	20240423	184300	525918460	8650	8650	8650	8650	0
18	20240423	184200	525918460	8650	8650	8650	8650	0
19	20240423	184100	525918460	8650	8650	8650	8650	0
20	20240423	184000	525918460	8650	8650	8650	8650	0
21	20240423	183900	525918460	8650	8650	8650	8650	0
22	20240423	183800	525918460	8650	8650	8650	8650	0
23	20240423	183700	525918460	8650	8650	8650	8650	0
24	20240423	183600	525918460	8650	8650	8650	8650	0
25	20240423	183500	525918460	8650	8650	8650	8650	0
26	20240423	183400	525918460	8650	8650	8650	8650	0
27	20240423	183300	525918460	8650	8650	8650	8650	0
28	20240423	183200	525918460	8650	8650	8650	8650	0
29	20240423	183100	525918460	8650	8650	8650	8650	0
30	20240423	183000	525918460	8650	8650	8650	8650	0
31	20240423	182900	525918460	8650	8650	8650	8650	0
32	20240423	182800	525918460	8650	8650	8650	8650	733
33	20240423	182700	525918460	8650	8650	8650	8650	0
34	20240423	182600	525918460	8650	8650	8650	8650	0
35	20240423	182500	525918460	8650	8650	8650	8650	0
36	20240423	182400	525918460	8650	8650	8650	8650	0
37	20240423	182300	525918460	8650	8650	8650	8650	0
38	20240423	182200	525918460	8650	8650	8650	8650	0
39	20240423	182100	525918460	8650	8650	8650	8650	0
40	20240423	182000	525918460	8650	8650	8650	8650	0
41	20240423	181900	525918460	8650	8650	8650	8650	0
42	20240423	181800	525918460	8650	8650	8650	8650	0
43	20240423	181700	525918460	8650	8650	8650	8650	0
44	20240423	181600	525918460	8650	8650	8650	8650	0
45	20240423	181500	525918460	8650	8650	8650	8650	0
46	20240423	181400	525918460	8650	8650	8650	8650	0
47	20240423	181300	525918460	8650	8650	8650	8650	0
48	20240423	181200	525918460	8650	8650	8650	8650	0
49	20240423	181100	525918460	8650	8650	8650	8650	0
50	20240423	181000	525918460	8650	8650	8650	8650	0
51	20240423	180900	525918460	8650	8650	8650	8650	0
52	20240423	180800	525918460	8650	8650	8650	8650	0
53	20240423	180700	525918460	8650	8650	8650	8650	0
54	20240423	180600	525918460	8650	8650	8650	8650	0
55	20240423	180500	525918460	8650	8650	8650	8650	0
56	20240423	180400	525918460	8650	8650	8650	8650	0
57	20240423	180300	525918460	8650	8650	8650	8650	0
58	20240423	180200	525918460	8650	8650	8650	8650	0
59	20240423	180100	525918460	8650	8650	8650	8650	0
60	20240423	180000	525918460	8650	8650	8650	8650	0
61	20240423	175900	525918460	8650	8650	8650	8650	0
62	20240423	175800	525918460	8650	8650	8650	8650	733
63	20240423	175700	525918460	8650	8650	8650	8650	0
64	20240423	175600	525918460	8650	8650	8650	8650	0
65	20240423	175500	525918460	8650	8650	8650	8650	0
66	20240423	175400	525918460	8650	8650	8650	8650	0
67	20240423	175300	525918460	8650	8650	8650	8650	0
68	20240423	175200	525918460	8650	8650	8650	8650	0
69	20240423	175100	525918460	8650	8650	8650	8650	0
70	20240423	175000	525918460	8650	8650	8650	8650	0
71	20240423	174900	525918460	8650	8650	8650	8650	0
72	20240423	174800	525918460	8650	8650	8650	8650	0
73	20240423	174700	525918460	8650	8650	8650	8650	0
74	20240423	174600	525918460	8650	8650	8650	8650	0
75	20240423	174500	525918460	8650	8650	8650	8650	0
76	20240423	174400	525918460	8650	8650	8650	8650	0
77	20240423	174300	525918460	8650	8650	8650	8650	0
78	20240423	174200	525918460	8650	8650	8650	8650	0
79	20240423	174100	525918460	8650	8650	8650	8650	0
80	20240423	174000	525918460	8650	8650	8650	8650	0
81	20240423	173900	525918460	8650	8650	8650	8650	0
82	20240423	173800	525918460	8650	8650	8650	8650	0
83	20240423	173700	525918460	8650	8650	8650	8650	0
84	20240423	173600	525918460	8650	8650	8650	8650	0
85	20240423	173500	525918460	8650	8650	8650	8650	0
86	20240423	173400	525918460	8650	8650	8650	8650	0
87	20240423	173300	525918460	8650	8650	8650	8650	0
88	20240423	173200	525918460	8650	8650	8650	8650	0
89	20240423	173100	525918460	8650	8650	8650	8650	0
90	20240423	173000	525918460	8650	8650	8650	8650	0
91	20240423	172900	525918460	8650	8650	8650	8650	0
92	20240423	172800	525918460	8650	8650	8650	8650	733
93	20240423	172700	525918460	8650	8650	8650	8650	0
94	20240423	172600	525918460	8650	8650	8650	8650	0
95	20240423	172500	525918460	8650	8650	8650	8650	0
96	20240423	172400	525918460	8650	8650	8650	8650	0
97	20240423	172300	525918460	8650	8650	8650	8650	0
98	20240423	172200	525918460	8650	8650	8650	8650	0
99	20240423	172100	525918460	8650	8650	8650	8650	0
100	20240423	172000	525918460	8650	8650	8650	8650	0
101	20240423	171900	525918460	8650	8650	8650	8650	0
102	20240423	171800	525918460	8650	8650	8650	8650	0
103	20240423	171700	525918460	8650	8650	8650	8650	0
104	20240423	171600	525918460	8650	8650	8650	8650	0
105	20240423	171500	525918460	8650	8650	8650	8650	0
106	20240423	171400	525918460	8650	8650	8650	8650	0
107	20240423	171300	525918460	8650	8650	8650	8650	0
108	20240423	171200	525918460	8650	8650	8650	8650	0
109	20240423	171100	525918460	8650	8650	8650	8650	0
110	20240423	171000	525918460	8650	8650	8650	8650	0
111	20240423	170900	525918460	8650	8650	8650	8650	0
112	20240423	170800	525918460	8650	8650	8650	8650	0
113	20240423	170700	525918460	8650	8650	8650	8650	0
114	20240423	170600	525918460	8650	8650	8650	8650	0
115	20240423	170500	525918460	8650	8650	8650	8650	0
116	20240423	170400	525918460	8650	8650	8650	8650	0
117	20240423	170300	525918460	8650	8650	8650	8650	0
118	20240423	170200	525918460	8650	8650	8650	8650	0
119	20240423	170100	525918460	8650	8650	8650	8650	0
120	20240423	170000	525918460	8650	8650	8650	8650	0
121	20240423	165900	525918460	8650	8650	8650	8650	0
122	20240423	165800	525918460	8650	8650	8650	8650	733
123	20240423	165700	525918460	8650	8650	8650	8650	0
124	20240423	165600	525918460	8650	8650	8650	8650	0
125	20240423	165500	525918460	8650	8650	8650	8650	0
126	20240423	165400	525918460	8650	8650	8650	8650	0
127	20240423	165300	525918460	8650	8650	8650	8650	0
128	20240423	165200	525918460	8650	8650	8650	8650	0
129	20240423	165100	525918460	8650	8650	8650	8650	0
130	20240423	165000	525918460	8650	8650	8650	8650	0
131	20240423	164900	525918460	8650	8650	8650	8650	0
132	20240423	164800	525918460	8650	8650	8650	8650	0
133	20240423	164700	525918460	8650	8650	8650	8650	0
134	20240423	164600	525918460	8650	8650	8650	8650	0
135	20240423	164500	525918460	8650	8650	8650	8650	0
136	20240423	164400	525918460	8650	8650	8650	8650	0
137	20240423	164300	525918460	8650	8650	8650	8650	0
138	20240423	164200	525918460	8650	8650	8650	8650	0
139	20240423	164100	525918460	8650	8650	8650	8650	0
140	20240423	164000	525918460	8650	8650	8650	8650	0
141	20240423	163900	525918460	8650	8650	8650	8650	0
142	20240423	163800	525918460	8650	8650	8650	8650	0
143	20240423	163700	525918460	8650	8650	8650	8650	0
144	20240423	163600	525918460	8650	8650	8650	8650	0
145	20240423	163500	525918460	8650	8650	8650	8650	0
146	20240423	163400	525918460	8650	8650	8650	8650	0
147	20240423	163300	525918460	8650	8650	8650	8650	0
148	20240423	163200	525918460	8650	8650	8650	8650	0
149	20240423	163100	525918460	8650	8650	8650	8650	0
150	20240423	163000	525918460	8650	8650	8650	8650	0
151	20240423	162900	525918460	8650	8650	8650	8650	0
152	20240423	162800	525918460	8650	8650	8650	8650	733
153	20240423	162700	525918460	8650	8650	8650	8650	0
154	20240423	162600	525918460	8650	8650	8650	8650	0
155	20240423	162500	525918460	8650	8650	8650	8650	0
156	20240423	162400	525918460	8650	8650	8650	8650	0
157	20240423	162300	525918460	8650	8650	8650	8650	0
158	20240423	162200	525918460	8650	8650	8650	8650	0
159	20240423	162100	525918460	8650	8650	8650	8650	0
160	20240423	162000	525918460	8650	8650	8650	8650	0
161	20240423	161900	525918460	8650	8650	8650	8650	0
162	20240423	161800	525918460	8650	8650	8650	8650	0
163	20240423	161700	525918460	8650	8650	8650	8650	0
164	20240423	161600	525918460	8650	8650	8650	8650	0
165	20240423	161500	525918460	8650	8650	8650	8650	0
166	20240423	161400	525918460	8650	8650	8650	8650	0
167	20240423	161300	525918460	8650	8650	8650	8650	0
168	20240423	161200	525918460	8650	8650	8650	8650	0
169	20240423	161100	525918460	8650	8650	8650	8650	0
170	20240423	161000	525918460	8650	8650	8650	8650	0
171	20240423	160900	525918460	8650	8650	8650	8650	0
172	20240423	160800	525918460	8650	8650	8650	8650	0
173	20240423	160700	525918460	8650	8650	8650	8650	0
174	20240423	160600	525918460	8650	8650	8650	8650	0
175	20240423	160500	525918460	8650	8650	8650	8650	0
176	20240423	160400	525918460	8650	8650	8650	8650	0
177	20240423	160300	525918460	8650	8650	8650	8650	0
178	20240423	160200	525918460	8650	8650	8650	8650	0
179	20240423	160100	525918460	8650	8650	8650	8650	0
180	20240423	160000	525918460	8650	8650	8650	8650	0
181	20240423	155900	525918460	8650	8650	8650	8650	0
182	20240423	155800	525918460	8650	8650	8650	8650	733
183	20240423	155700	525918460	8650	8650	8650	8650	0
184	20240423	155600	525918460	8650	8650	8650	8650	0
185	20240423	155500	525918460	8650	8650	8650	8650	0
186	20240423	155400	525918460	8650	8650	8650	8650	0
187	20240423	155300	525918460	8650	8650	8650	8650	0
188	20240423	155200	525918460	8650	8650	8650	8650	0
189	20240423	155100	525918460	8650	8650	8650	8650	0
190	20240423	155000	525918460	8650	8650	8650	8650	0
191	20240423	154900	525918460	8650	8650	8650	8650	0
192	20240423	154800	525918460	8650	8650	8650	8650	0
193	20240423	154700	525918460	8650	8650	8650	8650	0
194	20240423	154600	525918460	8650	8650	8650	8650	0
195	20240423	154500	525918460	8650	8650	8650	8650	0
196	20240423	154400	525918460	8650	8650	8650	8650	0
197	20240423	154300	525918460	8650	8650	8650	8650	0
198	20240423	154200	525918460	8650	8650	8650	8650	0
199	20240423	154100	525918460	8650	8650	8650	8650	0
200	20240423	154000	525918460	8650	8650	8650	8650	0
201	20240423	153900	525918460	8650	8650	8650	8650	0
202	20240423	153800	525918460	8650	8650	8650	8650	0
203	20240423	153700	525918460	8650	8650	8650	8650	0
204	20240423	153600	525918460	8650	8650	8650	8650	0
205	20240423	153500	525918460	8650	8650	8650	8650	0
206	20240423	153400	525918460	8650	8650	8650	8650	0
207	20240423	153300	525918460	8650	8650	8650	8650	0
208	20240423	153200	525918460	8650	8650	8650	8650	0
209	20240423	153100	525918460	8650	8650	8650	8650	0
210	20240423	153000	525918460	8650	8650	8650	8650	733
211	20240423	152900	519578010	8650	8650	8650	8650	0
212	20240423	152800	519578010	8650	8650	8650	8650	0
213	20240423	152700	519578010	8650	8650	8650	8650	0
214	20240423	152600	519578010	8650	8650	8650	8650	0
215	20240423	152500	519578010	8650	8650	8650	8650	0
216	20240423	152400	519578010	8650	8650	8650	8650	0
217	20240423	152300	519578010	8650	8650	8650	8650	0
218	20240423	152200	519578010	8650	8650	8650	8650	0
219	20240423	152100	519578010	8650	8650	8650	8650	0
220	20240423	152000	519578010	8650	8650	8650	8650	0
221	20240423	151900	519578010	8650	8660	8720	8650	197
222	20240423	151800	517872290	8660	8650	8660	8650	223
223	20240423	151700	515941130	8660	8670	8670	8660	1636
224	20240423	151600	501773140	8670	8670	8680	8670	23
225	20240423	151500	501573620	8670	8670	8710	8670	507
226	20240423	151400	497173060	8670	8670	8670	8670	5
227	20240423	151300	497129710	8690	8670	8690	8670	213
228	20240423	151200	495282970	8670	8670	8670	8670	13
229	20240423	151100	495170260	8670	8670	8670	8670	13
230	20240423	151000	495057550	8670	8680	8680	8670	52
231	20240423	150900	494606310	8670	8670	8670	8670	24
232	20240423	150800	494398230	8670	8670	8680	8670	15
233	20240423	150700	494268170	8670	8660	8670	8660	65
234	20240423	150600	493704630	8660	8660	8660	8660	14
235	20240423	150500	493583390	8660	8660	8660	8660	13
236	20240423	150400	493470810	8660	8660	8660	8660	12
237	20240423	150300	493366890	8660	8670	8680	8660	302
238	20240423	150200	490746750	8660	8660	8660	8660	32
239	20240423	150100	490469630	8660	8660	8660	8660	15
240	20240423	150000	490339730	8660	8670	8670	8660	131
241	20240423	145900	489204100	8660	8660	8660	8660	12
242	20240423	145800	489100180	8660	8660	8660	8660	14
243	20240423	145700	488978940	8670	8670	8670	8660	954
244	20240423	145600	480716890	8660	8660	8660	8660	71
245	20240423	145500	480102030	8660	8660	8670	8660	90
246	20240423	145400	479322270	8660	8660	8660	8660	12
247	20240423	145300	479218350	8660	8660	8660	8660	15
248	20240423	145200	479088450	8670	8670	8670	8660	214
249	20240423	145100	477233210	8670	8660	8670	8660	53
250	20240423	145000	476773820	8660	8660	8660	8660	46
251	20240423	144900	476375460	8660	8660	8660	8660	11
252	20240423	144800	476280200	8660	8660	8660	8660	108
253	20240423	144700	475344920	8660	8660	8660	8660	47
254	20240423	144600	474937900	8660	8660	8660	8660	12
255	20240423	144500	474833980	8660	8660	8660	8660	29
256	20240423	144400	474582840	8660	8660	8660	8660	214
257	20240423	144300	472729600	8660	8660	8660	8660	212
258	20240423	144200	470893680	8660	8670	8670	8660	15
259	20240423	144100	470763770	8660	8660	8660	8660	613
260	20240423	144000	465455190	8660	8660	8660	8660	22
261	20240423	143900	465264670	8660	8660	8670	8660	1016
262	20240423	143800	456465990	8660	8670	8670	8660	20
263	20240423	143700	456292730	8670	8670	8670	8670	1326
264	20240423	143600	444796310	8670	8670	8670	8670	25
265	20240423	143500	444579560	8670	8670	8670	8670	10
266	20240423	143400	444492860	8670	8670	8680	8670	41
267	20240423	143300	444137120	8670	8670	8680	8670	44
268	20240423	143200	443755470	8670	8670	8680	8670	14
269	20240423	143100	443634080	8670	8670	8670	8670	117
270	20240423	143000	442619690	8670	8670	8670	8660	255
271	20240423	142900	440410290	8670	8670	8680	8670	15
272	20240423	142800	440280230	8670	8670	8670	8670	1
273	20240423	142700	440271560	8660	8660	8660	8660	0
274	20240423	142600	440271560	8660	8660	8660	8660	10
275	20240423	142500	440184960	8660	8660	8660	8660	0
276	20240423	142400	440184960	8660	8660	8660	8660	0
277	20240423	142300	440184960	8660	8660	8660	8660	26
278	20240423	142200	439959800	8660	8660	8660	8660	0
279	20240423	142100	439959800	8660	8660	8660	8660	17
280	20240423	142000	439812580	8660	8660	8660	8660	90
281	20240423	141900	439033180	8690	8670	8690	8670	1303
282	20240423	141800	427716170	8670	8690	8690	8670	53
283	20240423	141700	427255860	8690	8690	8690	8690	0
284	20240423	141600	427255860	8690	8690	8690	8690	279
285	20240423	141500	424831350	8690	8690	8690	8690	0
286	20240423	141400	424831350	8690	8690	8690	8690	0
287	20240423	141300	424831350	8690	8690	8690	8690	0
288	20240423	141200	424831350	8690	8710	8710	8690	98
289	20240423	141100	423979330	8710	8710	8710	8710	20
290	20240423	141000	423805130	8720	8720	8720	8720	107
291	20240423	140900	422872090	8720	8710	8720	8710	1001
292	20240423	140800	414149940	8700	8700	8700	8700	0
293	20240423	140700	414149940	8700	8700	8700	8700	100
294	20240423	140600	413279940	8700	8680	8700	8680	488
295	20240423	140500	409040630	8680	8680	8680	8680	0
296	20240423	140400	409040630	8680	8670	8680	8670	197
297	20240423	140300	407331530	8660	8660	8660	8660	0
298	20240423	140200	407331530	8660	8660	8660	8660	100
299	20240423	140100	406465530	8660	8660	8660	8660	38
300	20240423	140000	406136450	8660	8670	8670	8660	1887
301	20240423	135900	389794430	8670	8670	8670	8670	40
302	20240423	135800	389447630	8670	8670	8670	8670	0
303	20240423	135700	389447630	8670	8670	8670	8670	744
304	20240423	135600	382997150	8680	8680	8680	8680	50
305	20240423	135500	382563150	8680	8680	8680	8680	100
306	20240423	135400	381695150	8680	8680	8680	8680	39
307	20240423	135300	381356630	8670	8670	8670	8670	0
308	20240423	135200	381356630	8670	8670	8670	8670	0
309	20240423	135100	381356630	8670	8670	8670	8670	0
310	20240423	135000	381356630	8670	8670	8670	8670	12
311	20240423	134900	381252590	8670	8670	8670	8670	0
312	20240423	134800	381252590	8670	8670	8670	8670	30
313	20240423	134700	380992490	8670	8670	8670	8670	0
314	20240423	134600	380992490	8670	8670	8670	8670	0
315	20240423	134500	380992490	8670	8670	8670	8670	0
316	20240423	134400	380992490	8670	8670	8670	8670	39
317	20240423	134300	380654360	8670	8670	8670	8670	0
318	20240423	134200	380654360	8670	8670	8670	8670	0
319	20240423	134100	380654360	8670	8670	8670	8670	0
320	20240423	134000	380654360	8670	8670	8670	8670	0
321	20240423	133900	380654360	8670	8670	8670	8670	10
322	20240423	133800	380567660	8680	8680	8680	8680	120
323	20240423	133700	379526060	8680	8690	8690	8680	436
324	20240423	133600	375740370	8690	8690	8690	8690	1
325	20240423	133500	375731680	8690	8690	8690	8690	12
326	20240423	133400	375627400	8690	8690	8690	8690	1
327	20240423	133300	375618710	8690	8690	8690	8690	0
328	20240423	133200	375618710	8690	8690	8690	8690	100
329	20240423	133100	374749710	8690	8690	8690	8690	100
330	20240423	133000	373880710	8690	8690	8690	8690	100
331	20240423	132900	373011710	8680	8680	8680	8680	0
332	20240423	132800	373011710	8680	8680	8680	8680	36
333	20240423	132700	372699230	8680	8680	8680	8680	0
334	20240423	132600	372699230	8680	8680	8680	8680	106
335	20240423	132500	371779150	8690	8710	8710	8690	1170
336	20240423	132400	361604950	8710	8710	8710	8710	3
337	20240423	132300	361578820	8710	8710	8710	8710	0
338	20240423	132200	361578820	8710	8710	8710	8710	150
339	20240423	132100	360272320	8720	8720	8720	8720	19
340	20240423	132000	360106640	8720	8720	8720	8720	100
341	20240423	131900	359234640	8720	8720	8720	8720	5
342	20240423	131800	359191040	8720	8720	8720	8720	500
343	20240423	131700	354831040	8720	8720	8720	8720	39
344	20240423	131600	354490960	8710	8710	8710	8710	0
345	20240423	131500	354490960	8710	8710	8710	8710	8
346	20240423	131400	354421280	8710	8710	8710	8710	120
347	20240423	131300	353376080	8710	8710	8710	8710	0
348	20240423	131200	353376080	8710	8710	8710	8710	0
349	20240423	131100	353376080	8710	8710	8710	8710	100
350	20240423	131000	352505080	8710	8710	8710	8710	63
351	20240423	130900	351956350	8700	8700	8700	8700	3
352	20240423	130800	351930250	8710	8700	8710	8700	4
353	20240423	130700	351895440	8700	8680	8700	8680	92
354	20240423	130600	351095990	8680	8680	8680	8680	71
355	20240423	130500	350479710	8680	8680	8680	8680	80
356	20240423	130400	349785310	8680	8680	8680	8680	38
357	20240423	130300	349455470	8680	8680	8680	8680	81
358	20240423	130200	348752390	8680	8680	8680	8680	101
359	20240423	130100	347875710	8680	8680	8680	8680	0
360	20240423	130000	347875710	8680	8680	8680	8680	0
361	20240423	125900	347875710	8680	8680	8680	8680	104
362	20240423	125800	346972990	8680	8680	8680	8680	11
363	20240423	125700	346877510	8680	8680	8680	8680	20
364	20240423	125600	346703910	8660	8660	8660	8660	0
365	20240423	125500	346703910	8660	8660	8660	8660	1
366	20240423	125400	346695250	8660	8660	8660	8660	90
367	20240423	125300	345915850	8660	8660	8660	8660	0
368	20240423	125200	345915850	8660	8660	8660	8660	0
369	20240423	125100	345915850	8660	8660	8660	8660	0
370	20240423	125000	345915850	8660	8660	8660	8660	0
371	20240423	124900	345915850	8660	8660	8660	8660	0
372	20240423	124800	345915850	8660	8670	8670	8660	500
373	20240423	124700	341583260	8680	8680	8680	8680	139
374	20240423	124600	340376740	8680	8680	8680	8680	5
375	20240423	124500	340333340	8680	8680	8680	8680	0
376	20240423	124400	340333340	8680	8680	8680	8680	100
377	20240423	124300	339465340	8680	8680	8680	8680	0
378	20240423	124200	339465340	8680	8680	8680	8680	0
379	20240423	124100	339465340	8680	8680	8680	8680	100
380	20240423	124000	338597340	8680	8680	8680	8680	0
381	20240423	123900	338597340	8680	8680	8680	8680	0
382	20240423	123800	338597340	8680	8680	8680	8680	100
383	20240423	123700	337729340	8680	8680	8680	8680	50
384	20240423	123600	337295340	8680	8680	8680	8680	0
385	20240423	123500	337295340	8680	8670	8680	8670	107
386	20240423	123400	336366630	8680	8680	8680	8680	0
387	20240423	123300	336366630	8680	8680	8680	8680	0
388	20240423	123200	336366630	8680	8680	8680	8680	100
389	20240423	123100	335498630	8680	8680	8680	8680	0
390	20240423	123000	335498630	8680	8680	8680	8680	36
391	20240423	122900	335186150	8660	8660	8660	8660	0
392	20240423	122800	335186150	8660	8660	8660	8660	230
393	20240423	122700	333194350	8660	8660	8660	8660	0
394	20240423	122600	333194350	8660	8670	8670	8660	28
395	20240423	122500	332951640	8670	8670	8670	8670	0
396	20240423	122400	332951640	8670	8670	8670	8670	0
397	20240423	122300	332951640	8670	8670	8670	8670	27
398	20240423	122200	332717550	8670	8670	8670	8670	77
399	20240423	122100	332049960	8670	8670	8670	8670	2
400	20240423	122000	332032620	8660	8660	8660	8660	0
401	20240423	121900	332032620	8660	8660	8660	8660	0
402	20240423	121800	332032620	8660	8660	8660	8660	0
403	20240423	121700	332032620	8660	8660	8660	8660	0
404	20240423	121600	332032620	8660	8670	8670	8660	1000
405	20240423	121500	323363370	8670	8670	8670	8670	0
406	20240423	121400	323363370	8670	8670	8670	8670	20
407	20240423	121300	323189970	8670	8670	8670	8670	0
408	20240423	121200	323189970	8670	8670	8670	8670	0
409	20240423	121100	323189970	8670	8670	8670	8670	1
410	20240423	121000	323181300	8670	8670	8670	8670	0
411	20240423	120900	323181300	8670	8670	8670	8670	10
412	20240423	120800	323094600	8680	8680	8680	8680	0
413	20240423	120700	323094600	8680	8680	8680	8680	0
414	20240423	120600	323094600	8680	8680	8680	8680	1
415	20240423	120500	323085920	8680	8680	8680	8680	100
416	20240423	120400	322217920	8670	8670	8670	8670	2
417	20240423	120300	322200580	8670	8670	8670	8670	385
418	20240423	120200	318862630	8670	8670	8670	8670	0
419	20240423	120100	318862630	8670	8670	8670	8670	1
420	20240423	120000	318853960	8670	8670	8670	8670	100
421	20240423	115900	317986960	8670	8670	8670	8670	68
422	20240423	115800	317397400	8680	8680	8680	8680	0
423	20240423	115700	317397400	8680	8680	8680	8680	0
424	20240423	115600	317397400	8680	8680	8680	8680	207
425	20240423	115500	315600640	8680	8680	8680	8680	234
426	20240423	115400	313569520	8680	8680	8680	8680	54
427	20240423	115300	313100800	8670	8670	8670	8670	0
428	20240423	115200	313100800	8670	8690	8690	8670	102
429	20240423	115100	312214440	8690	8690	8690	8690	2
430	20240423	115000	312197060	8670	8680	8680	8670	606
431	20240423	114900	306939330	8690	8690	8690	8690	701
432	20240423	114800	300847640	8700	8700	8700	8700	246
433	20240423	114700	298707440	8700	8700	8700	8700	0
434	20240423	114600	298707440	8700	8700	8700	8700	0
435	20240423	114500	298707440	8700	8700	8700	8700	385
436	20240423	114400	295357940	8710	8710	8710	8710	0
437	20240423	114300	295357940	8710	8710	8710	8710	0
438	20240423	114200	295357940	8710	8710	8710	8710	0
439	20240423	114100	295357940	8710	8710	8710	8710	102
440	20240423	114000	294469520	8700	8700	8700	8700	0
441	20240423	113900	294469520	8700	8700	8700	8700	0
442	20240423	113800	294469520	8700	8700	8700	8700	0
443	20240423	113700	294469520	8700	8700	8700	8700	0
444	20240423	113600	294469520	8700	8700	8700	8700	0
445	20240423	113500	294469520	8700	8700	8700	8700	0
446	20240423	113400	294469520	8700	8700	8700	8700	0
447	20240423	113300	294469520	8700	8700	8700	8700	100
448	20240423	113200	293599520	8700	8700	8700	8700	10
449	20240423	113100	293512520	8700	8700	8700	8700	0
450	20240423	113000	293512520	8700	8700	8700	8700	0
451	20240423	112900	293512520	8700	8700	8700	8700	0
452	20240423	112800	293512520	8700	8700	8700	8700	0
453	20240423	112700	293512520	8700	8700	8700	8700	88
454	20240423	112600	292746920	8700	8700	8700	8700	32
455	20240423	112500	292468520	8700	8700	8700	8700	25
456	20240423	112400	292251020	8690	8690	8690	8690	363
457	20240423	112300	289096550	8680	8680	8680	8680	0
458	20240423	112200	289096550	8680	8680	8680	8680	13
459	20240423	112100	288983710	8680	8680	8680	8680	1
460	20240423	112000	288975030	8680	8680	8680	8680	27
461	20240423	111900	288740670	8680	8680	8680	8680	0
462	20240423	111800	288740670	8680	8680	8680	8680	27
463	20240423	111700	288506310	8680	8680	8680	8680	50
464	20240423	111600	288072310	8680	8660	8680	8660	69
465	20240423	111500	287473590	8680	8680	8680	8680	0
466	20240423	111400	287473590	8680	8670	8680	8660	194
467	20240423	111300	285792240	8690	8690	8690	8690	100
468	20240423	111200	284923240	8690	8690	8690	8690	0
469	20240423	111100	284923240	8690	8690	8690	8690	100
470	20240423	111000	284054240	8680	8650	8680	8650	1147
471	20240423	110900	274107340	8650	8650	8650	8650	502
472	20240423	110800	269765040	8650	8650	8650	8650	1
473	20240423	110700	269756390	8640	8640	8640	8640	50
474	20240423	110600	269324390	8610	8640	8640	8610	27
475	20240423	110500	269091890	8610	8610	8610	8610	500
476	20240423	110400	264786890	8610	8610	8610	8610	3
477	20240423	110300	264761060	8610	8610	8610	8610	3
478	20240423	110200	264735230	8610	8610	8610	8610	0
479	20240423	110100	264735230	8610	8610	8610	8610	418
480	20240423	110000	261136250	8610	8610	8610	8610	33
481	20240423	105900	260852120	8610	8610	8610	8610	69
482	20240423	105800	260258030	8610	8610	8610	8610	0
483	20240423	105700	260258030	8610	8620	8620	8610	226
484	20240423	105600	258312150	8630	8630	8630	8630	0
485	20240423	105500	258312150	8630	8610	8630	8610	68
486	20240423	105400	257725670	8610	8620	8620	8610	395
487	20240423	105300	254324100	8620	8610	8640	8610	151
488	20240423	105200	253022910	8640	8650	8650	8620	2658
489	20240423	105100	230057210	8650	8650	8650	8650	270
490	20240423	105000	227721710	8660	8660	8660	8660	425
491	20240423	104900	224041210	8660	8660	8660	8660	0
492	20240423	104800	224041210	8660	8660	8660	8660	232
493	20240423	104700	222032090	8670	8670	8670	8670	100
494	20240423	104600	221165090	8670	8670	8670	8670	343
495	20240423	104500	218191280	8670	8670	8670	8670	0
496	20240423	104400	218191280	8670	8670	8670	8670	0
497	20240423	104300	218191280	8670	8670	8670	8670	186
498	20240423	104200	216578660	8670	8670	8670	8670	0
499	20240423	104100	216578660	8670	8670	8670	8670	0
500	20240423	104000	216578660	8670	8670	8670	8670	0
501	20240423	103900	216578660	8670	8670	8670	8670	0
502	20240423	103800	216578660	8670	8670	8670	8670	0
503	20240423	103700	216578660	8670	8670	8670	8670	0
504	20240423	103600	216578660	8670	8670	8670	8670	5
505	20240423	103500	216535310	8680	8680	8680	8680	0
506	20240423	103400	216535310	8680	8680	8680	8680	0
507	20240423	103300	216535310	8680	8680	8680	8680	100
508	20240423	103200	215667310	8680	8680	8680	8680	1000
509	20240423	103100	206987310	8670	8670	8670	8670	0
510	20240423	103000	206987310	8670	8650	8670	8640	1857
511	20240423	102900	190930640	8650	8650	8650	8650	0
512	20240423	102800	190930640	8650	8670	8670	8650	4084
513	20240423	102700	155544710	8670	8670	8670	8670	357
514	20240423	102600	152449520	8670	8680	8680	8670	308
515	20240423	102500	149778160	8680	8680	8680	8680	10
516	20240423	102400	149691360	8680	8680	8680	8680	0
517	20240423	102300	149691360	8680	8680	8680	8680	2
518	20240423	102200	149674000	8680	8680	8680	8680	100
519	20240423	102100	148806000	8670	8670	8670	8670	0
520	20240423	102000	148806000	8670	8680	8680	8670	201
521	20240423	101900	147063320	8670	8670	8670	8670	0
522	20240423	101800	147063320	8670	8670	8670	8670	40
523	20240423	101700	146716520	8680	8680	8680	8680	1
524	20240423	101600	146707840	8680	8680	8680	8680	0
525	20240423	101500	146707840	8680	8680	8680	8680	100
526	20240423	101400	145839840	8680	8680	8680	8680	0
527	20240423	101300	145839840	8680	8670	8680	8670	350
528	20240423	101200	142805330	8680	8680	8680	8680	1
529	20240423	101100	142796650	8680	8680	8680	8680	200
530	20240423	101000	141060650	8670	8670	8670	8670	381
531	20240423	100900	137757380	8680	8680	8680	8680	4
532	20240423	100800	137722660	8690	8690	8690	8690	7
533	20240423	100700	137661830	8670	8670	8670	8670	300
534	20240423	100600	135060830	8680	8680	8680	8680	219
535	20240423	100500	133159910	8680	8690	8690	8680	358
536	20240423	100400	130050370	8690	8690	8690	8690	0
537	20240423	100300	130050370	8690	8690	8690	8690	0
538	20240423	100200	130050370	8690	8690	8690	8690	0
539	20240423	100100	130050370	8690	8690	8690	8690	10
540	20240423	100000	129963470	8690	8710	8710	8690	454
541	20240423	095900	126018170	8710	8710	8710	8700	221
542	20240423	095800	124094260	8710	8710	8710	8710	14
543	20240423	095700	123972320	8710	8690	8710	8690	89
544	20240423	095600	123198770	8680	8690	8690	8680	2
545	20240423	095500	123181400	8680	8690	8690	8680	20
546	20240423	095400	123007700	8690	8690	8690	8680	37
547	20240423	095300	122686310	8690	8700	8700	8690	533
548	20240423	095200	118054290	8690	8700	8700	8690	464
549	20240423	095100	114018310	8720	8710	8720	8710	536
550	20240423	095000	109347740	8720	8720	8720	8720	58
551	20240423	094900	108841980	8710	8720	8720	8710	24
552	20240423	094800	108632800	8720	8720	8720	8720	2
553	20240423	094700	108615360	8720	8720	8720	8720	22
554	20240423	094600	108423520	8710	8720	8720	8710	105
555	20240423	094500	107507970	8720	8700	8720	8700	745
556	20240423	094400	101022670	8690	8710	8710	8690	89
557	20240423	094300	100248020	8710	8710	8710	8710	104
558	20240423	094200	99342180	8720	8720	8720	8720	150
559	20240423	094100	98034180	8720	8700	8720	8700	240
560	20240423	094000	95945460	8680	8710	8710	8680	1200
561	20240423	093900	85514100	8720	8750	8750	8700	2053
562	20240423	093800	67592760	8750	8750	8750	8750	5
563	20240423	093700	67549010	8750	8750	8750	8750	6
564	20240423	093600	67496510	8740	8740	8740	8740	81
565	20240423	093500	66788570	8750	8740	8750	8740	129
566	20240423	093400	65660100	8750	8750	8750	8750	205
567	20240423	093300	63866350	8750	8750	8750	8750	0
568	20240423	093200	63866350	8750	8750	8750	8750	0
569	20240423	093100	63866350	8750	8740	8750	8740	328
570	20240423	093000	60998730	8750	8760	8760	8750	100
571	20240423	092900	60123720	8750	8750	8750	8750	0
572	20240423	092800	60123720	8750	8750	8750	8750	101
573	20240423	092700	59239970	8760	8760	8760	8760	402
574	20240423	092600	55718450	8770	8770	8770	8770	1
575	20240423	092500	55709680	8760	8760	8760	8760	11
576	20240423	092400	55613320	8750	8740	8750	8740	280
577	20240423	092300	53163450	8750	8710	8750	8710	69
578	20240423	092200	52561980	8710	8720	8720	8700	489
579	20240423	092100	48303740	8720	8710	8720	8710	95
580	20240423	092000	47475740	8710	8690	8710	8690	133
581	20240423	091900	46318050	8680	8680	8680	8680	10
582	20240423	091800	46231250	8680	8680	8680	8680	273
583	20240423	091700	43861610	8680	8690	8690	8680	361
584	20240423	091600	40728030	8690	8690	8690	8690	45
585	20240423	091500	40336980	8690	8690	8690	8680	216
586	20240423	091400	38461790	8690	8690	8690	8690	38
587	20240423	091300	38131570	8690	8690	8690	8680	175
588	20240423	091200	36611810	8690	8690	8690	8690	141
589	20240423	091100	35386520	8700	8690	8700	8690	205
590	20240423	091000	33605020	8690	8690	8690	8690	331
591	20240423	090900	30728630	8700	8710	8710	8700	32
592	20240423	090800	30450070	8700	8730	8730	8700	251
593	20240423	090700	28264380	8720	8720	8720	8720	0
594	20240423	090600	28264380	8720	8750	8750	8720	102
595	20240423	090500	27371940	8750	8740	8750	8740	16
596	20240423	090400	27231990	8750	8750	8750	8750	1
597	20240423	090300	27223240	8780	8770	8780	8770	101
598	20240423	090200	26337460	8770	8710	8770	8700	516
599	20240423	090100	21846950	8690	8780	8780	8670	799
600	20240423	090000	14887630	8790	8860	8860	8790	1607