KissMeData/002800/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	183800	195827470	5430	5430	5430	5430	2400
3	20240423	183700	195827470	5430	5430	5430	5430	0
4	20240423	183600	195827470	5430	5430	5430	5430	0
5	20240423	183500	195827470	5430	5430	5430	5430	0
6	20240423	183400	195827470	5430	5430	5430	5430	0
7	20240423	183300	195827470	5430	5430	5430	5430	0
8	20240423	183200	195827470	5430	5430	5430	5430	0
9	20240423	183100	195827470	5430	5430	5430	5430	0
10	20240423	183000	195827470	5430	5430	5430	5430	0
11	20240423	182900	195827470	5430	5430	5430	5430	0
12	20240423	182800	195827470	5430	5430	5430	5430	0
13	20240423	182700	195827470	5430	5430	5430	5430	0
14	20240423	182600	195827470	5430	5430	5430	5430	0
15	20240423	182500	195827470	5430	5430	5430	5430	0
16	20240423	182400	195827470	5430	5430	5430	5430	0
17	20240423	182300	195827470	5430	5430	5430	5430	0
18	20240423	182200	195827470	5430	5430	5430	5430	0
19	20240423	182100	195827470	5430	5430	5430	5430	0
20	20240423	182000	195827470	5430	5430	5430	5430	0
21	20240423	181900	195827470	5430	5430	5430	5430	0
22	20240423	181800	195827470	5430	5430	5430	5430	0
23	20240423	181700	195827470	5430	5430	5430	5430	0
24	20240423	181600	195827470	5430	5430	5430	5430	0
25	20240423	181500	195827470	5430	5430	5430	5430	0
26	20240423	181400	195827470	5430	5430	5430	5430	0
27	20240423	181300	195827470	5430	5430	5430	5430	0
28	20240423	181200	195827470	5430	5430	5430	5430	0
29	20240423	181100	195827470	5430	5430	5430	5430	0
30	20240423	181000	195827470	5430	5430	5430	5430	0
31	20240423	180900	195827470	5430	5430	5430	5430	0
32	20240423	180800	195827470	5430	5430	5430	5430	2400
33	20240423	180700	195827470	5430	5430	5430	5430	0
34	20240423	180600	195827470	5430	5430	5430	5430	0
35	20240423	180500	195827470	5430	5430	5430	5430	0
36	20240423	180400	195827470	5430	5430	5430	5430	0
37	20240423	180300	195827470	5430	5430	5430	5430	0
38	20240423	180200	195827470	5430	5430	5430	5430	0
39	20240423	180100	195827470	5430	5430	5430	5430	0
40	20240423	180000	195827470	5430	5430	5430	5430	0
41	20240423	175900	195827470	5430	5430	5430	5430	0
42	20240423	175800	195827470	5430	5430	5430	5430	0
43	20240423	175700	195827470	5430	5430	5430	5430	0
44	20240423	175600	195827470	5430	5430	5430	5430	0
45	20240423	175500	195827470	5430	5430	5430	5430	0
46	20240423	175400	195827470	5430	5430	5430	5430	0
47	20240423	175300	195827470	5430	5430	5430	5430	0
48	20240423	175200	195827470	5430	5430	5430	5430	0
49	20240423	175100	195827470	5430	5430	5430	5430	0
50	20240423	175000	195827470	5430	5430	5430	5430	0
51	20240423	174900	195827470	5430	5430	5430	5430	0
52	20240423	174800	195827470	5430	5430	5430	5430	0
53	20240423	174700	195827470	5430	5430	5430	5430	0
54	20240423	174600	195827470	5430	5430	5430	5430	0
55	20240423	174500	195827470	5430	5430	5430	5430	0
56	20240423	174400	195827470	5430	5430	5430	5430	0
57	20240423	174300	195827470	5430	5430	5430	5430	0
58	20240423	174200	195827470	5430	5430	5430	5430	0
59	20240423	174100	195827470	5430	5430	5430	5430	0
60	20240423	174000	195827470	5430	5430	5430	5430	0
61	20240423	173900	195827470	5430	5430	5430	5430	0
62	20240423	173800	195827470	5430	5430	5430	5430	2400
63	20240423	173700	195827470	5430	5430	5430	5430	0
64	20240423	173600	195827470	5430	5430	5430	5430	0
65	20240423	173500	195827470	5430	5430	5430	5430	0
66	20240423	173400	195827470	5430	5430	5430	5430	0
67	20240423	173300	195827470	5430	5430	5430	5430	0
68	20240423	173200	195827470	5430	5430	5430	5430	0
69	20240423	173100	195827470	5430	5430	5430	5430	0
70	20240423	173000	195827470	5430	5430	5430	5430	0
71	20240423	172900	195827470	5430	5430	5430	5430	0
72	20240423	172800	195827470	5430	5430	5430	5430	0
73	20240423	172700	195827470	5430	5430	5430	5430	0
74	20240423	172600	195827470	5430	5430	5430	5430	0
75	20240423	172500	195827470	5430	5430	5430	5430	0
76	20240423	172400	195827470	5430	5430	5430	5430	0
77	20240423	172300	195827470	5430	5430	5430	5430	0
78	20240423	172200	195827470	5430	5430	5430	5430	0
79	20240423	172100	195827470	5430	5430	5430	5430	0
80	20240423	172000	195827470	5430	5430	5430	5430	0
81	20240423	171900	195827470	5430	5430	5430	5430	0
82	20240423	171800	195827470	5430	5430	5430	5430	0
83	20240423	171700	195827470	5430	5430	5430	5430	0
84	20240423	171600	195827470	5430	5430	5430	5430	0
85	20240423	171500	195827470	5430	5430	5430	5430	0
86	20240423	171400	195827470	5430	5430	5430	5430	0
87	20240423	171300	195827470	5430	5430	5430	5430	0
88	20240423	171200	195827470	5430	5430	5430	5430	0
89	20240423	171100	195827470	5430	5430	5430	5430	0
90	20240423	171000	195827470	5430	5430	5430	5430	0
91	20240423	170900	195827470	5430	5430	5430	5430	0
92	20240423	170800	195827470	5430	5430	5430	5430	2400
93	20240423	170700	195827470	5430	5430	5430	5430	0
94	20240423	170600	195827470	5430	5430	5430	5430	0
95	20240423	170500	195827470	5430	5430	5430	5430	0
96	20240423	170400	195827470	5430	5430	5430	5430	0
97	20240423	170300	195827470	5430	5430	5430	5430	0
98	20240423	170200	195827470	5430	5430	5430	5430	0
99	20240423	170100	195827470	5430	5430	5430	5430	0
100	20240423	170000	195827470	5430	5430	5430	5430	0
101	20240423	165900	195827470	5430	5430	5430	5430	0
102	20240423	165800	195827470	5430	5430	5430	5430	0
103	20240423	165700	195827470	5430	5430	5430	5430	0
104	20240423	165600	195827470	5430	5430	5430	5430	0
105	20240423	165500	195827470	5430	5430	5430	5430	0
106	20240423	165400	195827470	5430	5430	5430	5430	0
107	20240423	165300	195827470	5430	5430	5430	5430	0
108	20240423	165200	195827470	5430	5430	5430	5430	0
109	20240423	165100	195827470	5430	5430	5430	5430	0
110	20240423	165000	195827470	5430	5430	5430	5430	0
111	20240423	164900	195827470	5430	5430	5430	5430	0
112	20240423	164800	195827470	5430	5430	5430	5430	0
113	20240423	164700	195827470	5430	5430	5430	5430	0
114	20240423	164600	195827470	5430	5430	5430	5430	0
115	20240423	164500	195827470	5430	5430	5430	5430	0
116	20240423	164400	195827470	5430	5430	5430	5430	0
117	20240423	164300	195827470	5430	5430	5430	5430	0
118	20240423	164200	195827470	5430	5430	5430	5430	0
119	20240423	164100	195827470	5430	5430	5430	5430	0
120	20240423	164000	195827470	5430	5430	5430	5430	0
121	20240423	163900	195827470	5430	5430	5430	5430	0
122	20240423	163800	195827470	5430	5430	5430	5430	2400
123	20240423	163700	195827470	5430	5430	5430	5430	0
124	20240423	163600	195827470	5430	5430	5430	5430	0
125	20240423	163500	195827470	5430	5430	5430	5430	0
126	20240423	163400	195827470	5430	5430	5430	5430	0
127	20240423	163300	195827470	5430	5430	5430	5430	0
128	20240423	163200	195827470	5430	5430	5430	5430	0
129	20240423	163100	195827470	5430	5430	5430	5430	0
130	20240423	163000	195827470	5430	5430	5430	5430	0
131	20240423	162900	195827470	5430	5430	5430	5430	0
132	20240423	162800	195827470	5430	5430	5430	5430	0
133	20240423	162700	195827470	5430	5430	5430	5430	0
134	20240423	162600	195827470	5430	5430	5430	5430	0
135	20240423	162500	195827470	5430	5430	5430	5430	0
136	20240423	162400	195827470	5430	5430	5430	5430	0
137	20240423	162300	195827470	5430	5430	5430	5430	0
138	20240423	162200	195827470	5430	5430	5430	5430	0
139	20240423	162100	195827470	5430	5430	5430	5430	0
140	20240423	162000	195827470	5430	5430	5430	5430	0
141	20240423	161900	195827470	5430	5430	5430	5430	0
142	20240423	161800	195827470	5430	5430	5430	5430	0
143	20240423	161700	195827470	5430	5430	5430	5430	0
144	20240423	161600	195827470	5430	5430	5430	5430	0
145	20240423	161500	195827470	5430	5430	5430	5430	0
146	20240423	161400	195827470	5430	5430	5430	5430	0
147	20240423	161300	195827470	5430	5430	5430	5430	0
148	20240423	161200	195827470	5430	5430	5430	5430	0
149	20240423	161100	195827470	5430	5430	5430	5430	0
150	20240423	161000	195827470	5430	5430	5430	5430	0
151	20240423	160900	195827470	5430	5430	5430	5430	0
152	20240423	160800	195827470	5430	5430	5430	5430	2400
153	20240423	160700	195827470	5430	5430	5430	5430	0
154	20240423	160600	195827470	5430	5430	5430	5430	0
155	20240423	160500	195827470	5430	5430	5430	5430	0
156	20240423	160400	195827470	5430	5430	5430	5430	0
157	20240423	160300	195827470	5430	5430	5430	5430	0
158	20240423	160200	195827470	5430	5430	5430	5430	0
159	20240423	160100	195827470	5430	5430	5430	5430	0
160	20240423	160000	195827470	5430	5430	5430	5430	0
161	20240423	155900	195827470	5430	5430	5430	5430	0
162	20240423	155800	195827470	5430	5430	5430	5430	0
163	20240423	155700	195827470	5430	5430	5430	5430	0
164	20240423	155600	195827470	5430	5430	5430	5430	0
165	20240423	155500	195827470	5430	5430	5430	5430	0
166	20240423	155400	195827470	5430	5430	5430	5430	0
167	20240423	155300	195827470	5430	5430	5430	5430	0
168	20240423	155200	195827470	5430	5430	5430	5430	0
169	20240423	155100	195827470	5430	5430	5430	5430	0
170	20240423	155000	195827470	5430	5430	5430	5430	0
171	20240423	154900	195827470	5430	5430	5430	5430	0
172	20240423	154800	195827470	5430	5430	5430	5430	0
173	20240423	154700	195827470	5430	5430	5430	5430	0
174	20240423	154600	195827470	5430	5430	5430	5430	0
175	20240423	154500	195827470	5430	5430	5430	5430	0
176	20240423	154400	195827470	5430	5430	5430	5430	0
177	20240423	154300	195827470	5430	5430	5430	5430	0
178	20240423	154200	195827470	5430	5430	5430	5430	0
179	20240423	154100	195827470	5430	5430	5430	5430	0
180	20240423	154000	195827470	5430	5430	5430	5430	0
181	20240423	153900	195827470	5430	5430	5430	5430	0
182	20240423	153800	195827470	5430	5430	5430	5430	2400
183	20240423	153700	195827470	5430	5430	5430	5430	0
184	20240423	153600	195827470	5430	5430	5430	5430	0
185	20240423	153500	195827470	5430	5430	5430	5430	0
186	20240423	153400	195827470	5430	5430	5430	5430	0
187	20240423	153300	195827470	5430	5430	5430	5430	0
188	20240423	153200	195827470	5430	5430	5430	5430	0
189	20240423	153100	195827470	5430	5430	5430	5430	0
190	20240423	153000	195827470	5430	5430	5430	5430	2400
191	20240423	152900	182795470	5450	5450	5450	5450	0
192	20240423	152800	182795470	5450	5450	5450	5450	0
193	20240423	152700	182795470	5450	5450	5450	5450	0
194	20240423	152600	182795470	5450	5450	5450	5450	0
195	20240423	152500	182795470	5450	5450	5450	5450	0
196	20240423	152400	182795470	5450	5450	5450	5450	0
197	20240423	152300	182795470	5450	5450	5450	5450	0
198	20240423	152200	182795470	5450	5450	5450	5450	0
199	20240423	152100	182795470	5450	5450	5450	5450	0
200	20240423	152000	182795470	5450	5450	5450	5450	0
201	20240423	151900	182795470	5450	5450	5450	5440	80
202	20240423	151800	182359550	5470	5470	5470	5470	1
203	20240423	151700	182354080	5450	5450	5450	5450	0
204	20240423	151600	182354080	5450	5450	5450	5450	0
205	20240423	151500	182354080	5450	5450	5450	5450	0
206	20240423	151400	182354080	5450	5450	5450	5450	44
207	20240423	151300	182114280	5450	5450	5450	5450	0
208	20240423	151200	182114280	5450	5450	5450	5450	0
209	20240423	151100	182114280	5450	5460	5460	5450	9
210	20240423	151000	182065160	5450	5450	5450	5450	1
211	20240423	150900	182059710	5460	5460	5460	5460	0
212	20240423	150800	182059710	5460	5450	5460	5450	159
213	20240423	150700	181191660	5450	5450	5450	5450	0
214	20240423	150600	181191660	5450	5450	5450	5450	0
215	20240423	150500	181191660	5450	5450	5450	5450	0
216	20240423	150400	181191660	5450	5450	5450	5450	200
217	20240423	150300	180101660	5450	5450	5450	5450	200
218	20240423	150200	179011660	5450	5450	5450	5450	0
219	20240423	150100	179011660	5450	5450	5450	5450	0
220	20240423	150000	179011660	5450	5450	5450	5450	0
221	20240423	145900	179011660	5450	5450	5450	5450	0
222	20240423	145800	179011660	5450	5450	5450	5450	93
223	20240423	145700	178504810	5460	5460	5460	5460	0
224	20240423	145600	178504810	5460	5460	5460	5460	0
225	20240423	145500	178504810	5460	5460	5460	5460	1
226	20240423	145400	178499350	5460	5460	5470	5460	24
227	20240423	145300	178368210	5460	5460	5460	5450	272
228	20240423	145200	176885770	5470	5470	5470	5470	0
229	20240423	145100	176885770	5470	5470	5470	5470	0
230	20240423	145000	176885770	5470	5460	5470	5460	122
231	20240423	144900	176218450	5470	5470	5470	5470	130
232	20240423	144800	175507350	5470	5470	5470	5470	2
233	20240423	144700	175496410	5460	5460	5460	5460	334
234	20240423	144600	173672770	5460	5460	5460	5460	0
235	20240423	144500	173672770	5460	5460	5460	5460	0
236	20240423	144400	173672770	5460	5460	5460	5460	0
237	20240423	144300	173672770	5460	5460	5460	5460	0
238	20240423	144200	173672770	5460	5460	5460	5460	0
239	20240423	144100	173672770	5460	5460	5460	5460	200
240	20240423	144000	172580770	5460	5460	5460	5460	1014
241	20240423	143900	167044330	5460	5460	5460	5460	2
242	20240423	143800	167033410	5480	5480	5480	5480	0
243	20240423	143700	167033410	5480	5480	5480	5480	0
244	20240423	143600	167033410	5480	5480	5480	5480	100
245	20240423	143500	166485410	5480	5480	5480	5480	30
246	20240423	143400	166321010	5480	5480	5480	5480	0
247	20240423	143300	166321010	5480	5480	5480	5480	0
248	20240423	143200	166321010	5480	5480	5480	5480	0
249	20240423	143100	166321010	5480	5480	5480	5480	54
250	20240423	143000	166025090	5480	5480	5480	5480	0
251	20240423	142900	166025090	5480	5480	5480	5480	0
252	20240423	142800	166025090	5480	5480	5480	5480	0
253	20240423	142700	166025090	5480	5480	5480	5480	0
254	20240423	142600	166025090	5480	5480	5480	5480	0
255	20240423	142500	166025090	5480	5480	5480	5480	34
256	20240423	142400	165838770	5480	5480	5480	5480	0
257	20240423	142300	165838770	5480	5480	5480	5480	0
258	20240423	142200	165838770	5480	5480	5480	5480	0
259	20240423	142100	165838770	5480	5480	5480	5480	0
260	20240423	142000	165838770	5480	5480	5480	5480	12
261	20240423	141900	165773010	5470	5470	5470	5470	0
262	20240423	141800	165773010	5470	5470	5470	5470	7
263	20240423	141700	165734720	5470	5470	5470	5470	170
264	20240423	141600	164804820	5470	5470	5470	5470	1
265	20240423	141500	164799350	5470	5470	5470	5470	128
266	20240423	141400	164099190	5490	5490	5490	5490	0
267	20240423	141300	164099190	5490	5490	5490	5490	0
268	20240423	141200	164099190	5490	5490	5490	5490	0
269	20240423	141100	164099190	5490	5490	5490	5490	0
270	20240423	141000	164099190	5490	5490	5490	5490	0
271	20240423	140900	164099190	5490	5490	5490	5490	0
272	20240423	140800	164099190	5490	5490	5490	5490	0
273	20240423	140700	164099190	5490	5490	5490	5490	0
274	20240423	140600	164099190	5490	5490	5490	5490	0
275	20240423	140500	164099190	5490	5490	5490	5490	0
276	20240423	140400	164099190	5490	5490	5490	5490	0
277	20240423	140300	164099190	5490	5490	5490	5490	0
278	20240423	140200	164099190	5490	5490	5490	5490	0
279	20240423	140100	164099190	5490	5490	5490	5490	30
280	20240423	140000	163934490	5480	5480	5480	5480	364
281	20240423	135900	161939770	5450	5450	5450	5450	0
282	20240423	135800	161939770	5450	5450	5450	5450	0
283	20240423	135700	161939770	5450	5450	5450	5450	150
284	20240423	135600	161122270	5450	5450	5450	5450	1
285	20240423	135500	161116820	5460	5460	5460	5460	500
286	20240423	135400	158386820	5460	5460	5460	5460	2
287	20240423	135300	158375900	5460	5460	5460	5460	2
288	20240423	135200	158364980	5460	5450	5460	5450	118
289	20240423	135100	157720750	5460	5460	5460	5460	110
290	20240423	135000	157120150	5460	5460	5460	5460	143
291	20240423	134900	156339370	5460	5460	5460	5460	270
292	20240423	134800	154865170	5460	5460	5460	5460	16
293	20240423	134700	154777810	5470	5470	5470	5470	190
294	20240423	134600	153738510	5470	5470	5470	5470	170
295	20240423	134500	152808610	5470	5470	5470	5470	0
296	20240423	134400	152808610	5470	5470	5470	5470	240
297	20240423	134300	151495810	5450	5450	5450	5450	0
298	20240423	134200	151495810	5450	5450	5450	5450	0
299	20240423	134100	151495810	5450	5450	5450	5450	0
300	20240423	134000	151495810	5450	5450	5450	5450	0
301	20240423	133900	151495810	5450	5450	5450	5450	0
302	20240423	133800	151495810	5450	5450	5450	5450	248
303	20240423	133700	150144210	5470	5470	5470	5470	0
304	20240423	133600	150144210	5470	5470	5470	5470	41
305	20240423	133500	149919940	5470	5470	5470	5470	0
306	20240423	133400	149919940	5470	5470	5470	5470	20
307	20240423	133300	149810540	5470	5470	5470	5470	0
308	20240423	133200	149810540	5470	5470	5470	5470	0
309	20240423	133100	149810540	5470	5470	5470	5470	0
310	20240423	133000	149810540	5470	5470	5470	5470	0
311	20240423	132900	149810540	5470	5470	5470	5470	30
312	20240423	132800	149646440	5470	5470	5470	5470	0
313	20240423	132700	149646440	5470	5470	5470	5470	1
314	20240423	132600	149640970	5450	5450	5450	5450	40
315	20240423	132500	149422970	5470	5470	5470	5470	0
316	20240423	132400	149422970	5470	5470	5470	5470	0
317	20240423	132300	149422970	5470	5470	5470	5470	0
318	20240423	132200	149422970	5470	5470	5470	5470	0
319	20240423	132100	149422970	5470	5460	5470	5460	10
320	20240423	132000	149368360	5460	5460	5460	5460	1
321	20240423	131900	149362900	5450	5450	5450	5450	160
322	20240423	131800	148490900	5440	5440	5440	5440	0
323	20240423	131700	148490900	5440	5440	5440	5440	0
324	20240423	131600	148490900	5440	5440	5440	5440	0
325	20240423	131500	148490900	5440	5440	5440	5440	0
326	20240423	131400	148490900	5440	5440	5440	5440	65
327	20240423	131300	148137300	5440	5440	5440	5440	0
328	20240423	131200	148137300	5440	5440	5440	5440	0
329	20240423	131100	148137300	5440	5440	5440	5440	0
330	20240423	131000	148137300	5440	5440	5440	5440	0
331	20240423	130900	148137300	5440	5450	5450	5440	210
332	20240423	130800	146993000	5440	5440	5440	5440	0
333	20240423	130700	146993000	5440	5440	5440	5440	800
334	20240423	130600	142641000	5440	5440	5440	5440	0
335	20240423	130500	142641000	5440	5440	5440	5440	0
336	20240423	130400	142641000	5440	5440	5440	5440	15
337	20240423	130300	142559400	5440	5440	5440	5440	0
338	20240423	130200	142559400	5440	5440	5440	5440	70
339	20240423	130100	142178600	5440	5440	5440	5440	2
340	20240423	130000	142167720	5440	5440	5440	5440	1
341	20240423	125900	142162280	5440	5440	5440	5440	0
342	20240423	125800	142162280	5440	5440	5440	5440	0
343	20240423	125700	142162280	5440	5440	5440	5440	0
344	20240423	125600	142162280	5440	5440	5440	5440	0
345	20240423	125500	142162280	5440	5440	5440	5440	0
346	20240423	125400	142162280	5440	5440	5440	5440	0
347	20240423	125300	142162280	5440	5440	5440	5440	0
348	20240423	125200	142162280	5440	5440	5440	5440	0
349	20240423	125100	142162280	5440	5440	5440	5440	1
350	20240423	125000	142156840	5430	5430	5430	5430	0
351	20240423	124900	142156840	5430	5430	5430	5430	0
352	20240423	124800	142156840	5430	5430	5430	5430	0
353	20240423	124700	142156840	5430	5430	5430	5430	0
354	20240423	124600	142156840	5430	5430	5430	5430	0
355	20240423	124500	142156840	5430	5430	5430	5430	0
356	20240423	124400	142156840	5430	5430	5430	5430	18
357	20240423	124300	142059100	5450	5450	5450	5450	0
358	20240423	124200	142059100	5450	5450	5450	5450	0
359	20240423	124100	142059100	5450	5450	5450	5450	20
360	20240423	124000	141950100	5440	5440	5440	5440	200
361	20240423	123900	140862100	5440	5440	5440	5440	0
362	20240423	123800	140862100	5440	5440	5440	5440	0
363	20240423	123700	140862100	5440	5440	5440	5440	0
364	20240423	123600	140862100	5440	5440	5440	5440	0
365	20240423	123500	140862100	5440	5440	5440	5440	0
366	20240423	123400	140862100	5440	5440	5440	5440	14
367	20240423	123300	140785940	5440	5440	5440	5440	0
368	20240423	123200	140785940	5440	5440	5440	5440	90
369	20240423	123100	140296340	5450	5450	5450	5450	100
370	20240423	123000	139751340	5440	5440	5440	5440	15
371	20240423	122900	139669740	5440	5440	5440	5440	20
372	20240423	122800	139560940	5440	5440	5440	5440	5
373	20240423	122700	139533740	5430	5430	5430	5430	0
374	20240423	122600	139533740	5430	5430	5430	5430	0
375	20240423	122500	139533740	5430	5450	5450	5430	2000
376	20240423	122400	128664100	5460	5460	5460	5460	13
377	20240423	122300	128593120	5460	5460	5460	5460	240
378	20240423	122200	127282720	5460	5460	5460	5460	0
379	20240423	122100	127282720	5460	5460	5460	5460	95
380	20240423	122000	126764020	5450	5450	5450	5450	0
381	20240423	121900	126764020	5450	5450	5450	5450	0
382	20240423	121800	126764020	5450	5450	5450	5450	0
383	20240423	121700	126764020	5450	5450	5450	5450	0
384	20240423	121600	126764020	5450	5450	5450	5450	17
385	20240423	121500	126671370	5450	5450	5450	5450	0
386	20240423	121400	126671370	5450	5450	5450	5450	0
387	20240423	121300	126671370	5450	5460	5460	5450	123
388	20240423	121200	126000940	5480	5480	5480	5480	0
389	20240423	121100	126000940	5480	5480	5480	5480	30
390	20240423	121000	125836540	5480	5470	5480	5470	13
391	20240423	120900	125765380	5480	5480	5480	5480	0
392	20240423	120800	125765380	5480	5470	5480	5470	400
393	20240423	120700	123574720	5480	5480	5480	5480	0
394	20240423	120600	123574720	5480	5460	5480	5460	11
395	20240423	120500	123514590	5450	5450	5450	5450	13
396	20240423	120400	123443740	5450	5450	5450	5450	37
397	20240423	120300	123242090	5440	5440	5440	5440	5
398	20240423	120200	123214890	5440	5440	5440	5440	0
399	20240423	120100	123214890	5440	5440	5440	5440	0
400	20240423	120000	123214890	5440	5440	5440	5440	0
401	20240423	115900	123214890	5440	5440	5440	5440	50
402	20240423	115800	122942890	5440	5440	5440	5440	250
403	20240423	115700	121582890	5440	5440	5440	5440	0
404	20240423	115600	121582890	5440	5450	5450	5440	377
405	20240423	115500	119531340	5450	5450	5450	5450	0
406	20240423	115400	119531340	5450	5450	5450	5450	0
407	20240423	115300	119531340	5450	5450	5450	5450	0
408	20240423	115200	119531340	5450	5450	5450	5450	0
409	20240423	115100	119531340	5450	5450	5450	5450	127
410	20240423	115000	118839190	5470	5470	5470	5470	0
411	20240423	114900	118839190	5470	5450	5470	5450	57
412	20240423	114800	118528140	5470	5470	5470	5470	0
413	20240423	114700	118528140	5470	5470	5470	5470	0
414	20240423	114600	118528140	5470	5470	5470	5470	0
415	20240423	114500	118528140	5470	5470	5470	5470	0
416	20240423	114400	118528140	5470	5470	5470	5470	0
417	20240423	114300	118528140	5470	5470	5470	5470	0
418	20240423	114200	118528140	5470	5470	5470	5470	0
419	20240423	114100	118528140	5470	5470	5470	5470	0
420	20240423	114000	118528140	5470	5470	5470	5470	83
421	20240423	113900	118074130	5460	5460	5460	5460	0
422	20240423	113800	118074130	5460	5460	5460	5460	0
423	20240423	113700	118074130	5460	5460	5460	5460	11
424	20240423	113600	118014070	5450	5450	5450	5450	0
425	20240423	113500	118014070	5450	5450	5450	5450	0
426	20240423	113400	118014070	5450	5450	5450	5450	0
427	20240423	113300	118014070	5450	5450	5450	5450	0
428	20240423	113200	118014070	5450	5450	5450	5450	26
429	20240423	113100	117872370	5460	5460	5460	5460	0
430	20240423	113000	117872370	5460	5460	5460	5460	0
431	20240423	112900	117872370	5460	5460	5460	5460	3
432	20240423	112800	117855990	5460	5460	5460	5460	100
433	20240423	112700	117309990	5450	5450	5450	5450	0
434	20240423	112600	117309990	5450	5450	5450	5450	0
435	20240423	112500	117309990	5450	5450	5450	5450	0
436	20240423	112400	117309990	5450	5450	5450	5450	91
437	20240423	112300	116814040	5450	5450	5450	5450	0
438	20240423	112200	116814040	5450	5450	5450	5450	0
439	20240423	112100	116814040	5450	5450	5450	5450	0
440	20240423	112000	116814040	5450	5450	5450	5450	253
441	20240423	111900	115435190	5450	5450	5450	5450	0
442	20240423	111800	115435190	5450	5450	5450	5450	0
443	20240423	111700	115435190	5450	5450	5450	5450	22
444	20240423	111600	115315290	5450	5450	5450	5450	0
445	20240423	111500	115315290	5450	5450	5450	5450	0
446	20240423	111400	115315290	5450	5460	5460	5450	20
447	20240423	111300	115206190	5470	5470	5470	5470	0
448	20240423	111200	115206190	5470	5470	5470	5470	10
449	20240423	111100	115151490	5470	5470	5470	5470	1
450	20240423	111000	115146020	5470	5470	5470	5470	10
451	20240423	110900	115091320	5490	5490	5490	5490	0
452	20240423	110800	115091320	5490	5490	5490	5490	0
453	20240423	110700	115091320	5490	5440	5490	5440	11
454	20240423	110600	115030980	5420	5420	5420	5420	0
455	20240423	110500	115030980	5420	5420	5420	5420	200
456	20240423	110400	113946980	5410	5430	5430	5410	900
457	20240423	110300	109073870	5450	5450	5450	5450	2
458	20240423	110200	109062970	5450	5450	5450	5450	3
459	20240423	110100	109046620	5480	5480	5480	5480	0
460	20240423	110000	109046620	5480	5480	5480	5480	0
461	20240423	105900	109046620	5480	5480	5480	5480	0
462	20240423	105800	109046620	5480	5480	5480	5480	0
463	20240423	105700	109046620	5480	5430	5480	5430	226
464	20240423	105600	107814440	5430	5450	5470	5430	257
465	20240423	105500	106417480	5470	5470	5470	5450	63
466	20240423	105400	106072890	5470	5470	5470	5470	4
467	20240423	105300	106051010	5450	5450	5450	5450	1
468	20240423	105200	106045560	5450	5450	5460	5450	1139
469	20240423	105100	99838000	5460	5470	5470	5460	224
470	20240423	105000	98614730	5480	5480	5480	5480	92
471	20240423	104900	98110570	5480	5480	5480	5480	1
472	20240423	104800	98105090	5480	5480	5480	5480	0
473	20240423	104700	98105090	5480	5480	5480	5480	11
474	20240423	104600	98044810	5480	5480	5480	5480	70
475	20240423	104500	97661210	5480	5480	5480	5480	15
476	20240423	104400	97579010	5480	5480	5480	5480	3
477	20240423	104300	97562570	5480	5480	5480	5480	6
478	20240423	104200	97529690	5480	5480	5480	5480	0
479	20240423	104100	97529690	5480	5480	5480	5480	1
480	20240423	104000	97524210	5480	5470	5480	5470	20
481	20240423	103900	97414790	5470	5470	5470	5470	0
482	20240423	103800	97414790	5470	5470	5470	5470	0
483	20240423	103700	97414790	5470	5470	5470	5470	21
484	20240423	103600	97299920	5480	5480	5480	5480	132
485	20240423	103500	96576560	5450	5480	5480	5450	5000
486	20240423	103400	69285940	5510	5510	5510	5510	2
487	20240423	103300	69274920	5510	5510	5510	5510	0
488	20240423	103200	69274920	5510	5510	5510	5510	42
489	20240423	103100	69043500	5510	5510	5510	5510	0
490	20240423	103000	69043500	5510	5510	5510	5510	0
491	20240423	102900	69043500	5510	5510	5510	5510	1
492	20240423	102800	69037990	5500	5500	5500	5500	0
493	20240423	102700	69037990	5500	5500	5500	5500	0
494	20240423	102600	69037990	5500	5510	5510	5500	14
495	20240423	102500	68960980	5490	5490	5490	5490	0
496	20240423	102400	68960980	5490	5490	5490	5490	0
497	20240423	102300	68960980	5490	5490	5490	5490	443
498	20240423	102200	66528910	5490	5490	5490	5490	0
499	20240423	102100	66528910	5490	5490	5490	5490	19
500	20240423	102000	66424600	5480	5480	5480	5480	0
501	20240423	101900	66424600	5480	5480	5480	5480	3163
502	20240423	101800	49091360	5480	5490	5490	5480	1000
503	20240423	101700	43604630	5500	5500	5500	5500	0
504	20240423	101600	43604630	5500	5500	5500	5500	231
505	20240423	101500	42334130	5520	5520	5520	5520	0
506	20240423	101400	42334130	5520	5520	5520	5520	0
507	20240423	101300	42334130	5520	5520	5520	5520	1
508	20240423	101200	42328610	5500	5500	5500	5500	0
509	20240423	101100	42328610	5500	5500	5500	5500	10
510	20240423	101000	42273610	5500	5500	5500	5500	0
511	20240423	100900	42273610	5500	5500	5500	5500	0
512	20240423	100800	42273610	5500	5500	5500	5500	0
513	20240423	100700	42273610	5500	5500	5500	5500	195
514	20240423	100600	41201110	5520	5520	5520	5520	0
515	20240423	100500	41201110	5520	5520	5520	5520	0
516	20240423	100400	41201110	5520	5510	5520	5500	104
517	20240423	100300	40628420	5520	5520	5520	5520	0
518	20240423	100200	40628420	5520	5520	5520	5520	170
519	20240423	100100	39690020	5520	5520	5520	5520	0
520	20240423	100000	39690020	5520	5520	5520	5520	1
521	20240423	095900	39684500	5520	5520	5520	5520	0
522	20240423	095800	39684500	5520	5520	5520	5520	0
523	20240423	095700	39684500	5520	5520	5520	5520	2
524	20240423	095600	39673460	5530	5520	5530	5520	2000
525	20240423	095500	28628740	5520	5520	5520	5520	1272
526	20240423	095400	21607300	5490	5520	5520	5490	141
527	20240423	095300	20833180	5520	5520	5520	5520	1
528	20240423	095200	20827660	5520	5520	5520	5520	1
529	20240423	095100	20822140	5480	5480	5480	5480	0
530	20240423	095000	20822140	5480	5480	5480	5480	0
531	20240423	094900	20822140	5480	5480	5480	5480	0
532	20240423	094800	20822140	5480	5480	5480	5480	1
533	20240423	094700	20816660	5480	5480	5480	5480	188
534	20240423	094600	19786420	5480	5480	5480	5480	0
535	20240423	094500	19786420	5480	5480	5480	5480	1
536	20240423	094400	19780940	5480	5480	5480	5480	0
537	20240423	094300	19780940	5480	5480	5480	5480	1
538	20240423	094200	19775460	5480	5480	5480	5480	0
539	20240423	094100	19775460	5480	5480	5480	5480	140
540	20240423	094000	19008260	5480	5490	5490	5480	500
541	20240423	093900	16266180	5500	5500	5500	5500	3
542	20240423	093800	16249680	5510	5510	5510	5510	1
543	20240423	093700	16244170	5510	5510	5510	5510	0
544	20240423	093600	16244170	5510	5500	5510	5500	12
545	20240423	093500	16178160	5500	5500	5500	5500	6
546	20240423	093400	16145160	5500	5510	5520	5500	832
547	20240423	093300	11567410	5520	5520	5520	5520	2
548	20240423	093200	11556370	5520	5530	5530	5520	62
549	20240423	093100	11214110	5530	5530	5530	5530	2
550	20240423	093000	11203050	5530	5530	5530	5530	211
551	20240423	092900	10036220	5540	5540	5540	5540	190
552	20240423	092800	8983620	5540	5540	5540	5540	139
553	20240423	092700	8213560	5540	5540	5540	5540	106
554	20240423	092600	7626320	5540	5540	5540	5540	224
555	20240423	092500	6385360	5540	5540	5540	5540	5
556	20240423	092400	6357660	5540	5540	5540	5540	1
557	20240423	092300	6352120	5540	5540	5540	5540	2
558	20240423	092200	6341040	5540	5540	5540	5540	2
559	20240423	092100	6329960	5540	5540	5540	5540	0
560	20240423	092000	6329960	5540	5530	5540	5530	117
561	20240423	091900	5682690	5530	5530	5530	5530	0
562	20240423	091800	5682690	5530	5530	5530	5530	0
563	20240423	091700	5682690	5530	5530	5530	5530	0
564	20240423	091600	5682690	5530	5530	5530	5530	0
565	20240423	091500	5682690	5530	5530	5530	5530	0
566	20240423	091400	5682690	5530	5530	5530	5530	10
567	20240423	091300	5627390	5510	5520	5520	5510	119
568	20240423	091200	4971690	5530	5530	5530	5530	0
569	20240423	091100	4971690	5530	5530	5530	5530	1
570	20240423	091000	4966160	5510	5510	5510	5510	0
571	20240423	090900	4966160	5510	5510	5510	5510	0
572	20240423	090800	4966160	5510	5510	5510	5510	0
573	20240423	090700	4966160	5510	5510	5510	5510	0
574	20240423	090600	4966160	5510	5510	5510	5510	0
575	20240423	090500	4966160	5510	5510	5510	5510	27
576	20240423	090400	4817390	5510	5510	5510	5510	0
577	20240423	090300	4817390	5510	5510	5510	5510	0
578	20240423	090200	4817390	5510	5500	5510	5500	200
579	20240423	090100	3715440	5480	5480	5480	5480	0
580	20240423	090000	3715440	5480	5480	5480	5480	678