KissMeData/001500/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	183400	186599050	8680	8680	8680	8680	565
3	20240423	183300	186599050	8680	8680	8680	8680	0
4	20240423	183200	186599050	8680	8680	8680	8680	0
5	20240423	183100	186599050	8680	8680	8680	8680	0
6	20240423	183000	186599050	8680	8680	8680	8680	0
7	20240423	182900	186599050	8680	8680	8680	8680	0
8	20240423	182800	186599050	8680	8680	8680	8680	0
9	20240423	182700	186599050	8680	8680	8680	8680	0
10	20240423	182600	186599050	8680	8680	8680	8680	0
11	20240423	182500	186599050	8680	8680	8680	8680	0
12	20240423	182400	186599050	8680	8680	8680	8680	0
13	20240423	182300	186599050	8680	8680	8680	8680	0
14	20240423	182200	186599050	8680	8680	8680	8680	0
15	20240423	182100	186599050	8680	8680	8680	8680	0
16	20240423	182000	186599050	8680	8680	8680	8680	0
17	20240423	181900	186599050	8680	8680	8680	8680	0
18	20240423	181800	186599050	8680	8680	8680	8680	0
19	20240423	181700	186599050	8680	8680	8680	8680	0
20	20240423	181600	186599050	8680	8680	8680	8680	0
21	20240423	181500	186599050	8680	8680	8680	8680	0
22	20240423	181400	186599050	8680	8680	8680	8680	0
23	20240423	181300	186599050	8680	8680	8680	8680	0
24	20240423	181200	186599050	8680	8680	8680	8680	0
25	20240423	181100	186599050	8680	8680	8680	8680	0
26	20240423	181000	186599050	8680	8680	8680	8680	0
27	20240423	180900	186599050	8680	8680	8680	8680	0
28	20240423	180800	186599050	8680	8680	8680	8680	0
29	20240423	180700	186599050	8680	8680	8680	8680	0
30	20240423	180600	186599050	8680	8680	8680	8680	0
31	20240423	180500	186599050	8680	8680	8680	8680	0
32	20240423	180400	186599050	8680	8680	8680	8680	565
33	20240423	180300	186599050	8680	8680	8680	8680	0
34	20240423	180200	186599050	8680	8680	8680	8680	0
35	20240423	180100	186599050	8680	8680	8680	8680	0
36	20240423	180000	186599050	8680	8680	8680	8680	0
37	20240423	175900	186599050	8680	8680	8680	8680	0
38	20240423	175800	186599050	8680	8680	8680	8680	0
39	20240423	175700	186599050	8680	8680	8680	8680	0
40	20240423	175600	186599050	8680	8680	8680	8680	0
41	20240423	175500	186599050	8680	8680	8680	8680	0
42	20240423	175400	186599050	8680	8680	8680	8680	0
43	20240423	175300	186599050	8680	8680	8680	8680	0
44	20240423	175200	186599050	8680	8680	8680	8680	0
45	20240423	175100	186599050	8680	8680	8680	8680	0
46	20240423	175000	186599050	8680	8680	8680	8680	0
47	20240423	174900	186599050	8680	8680	8680	8680	0
48	20240423	174800	186599050	8680	8680	8680	8680	0
49	20240423	174700	186599050	8680	8680	8680	8680	0
50	20240423	174600	186599050	8680	8680	8680	8680	0
51	20240423	174500	186599050	8680	8680	8680	8680	0
52	20240423	174400	186599050	8680	8680	8680	8680	0
53	20240423	174300	186599050	8680	8680	8680	8680	0
54	20240423	174200	186599050	8680	8680	8680	8680	0
55	20240423	174100	186599050	8680	8680	8680	8680	0
56	20240423	174000	186599050	8680	8680	8680	8680	0
57	20240423	173900	186599050	8680	8680	8680	8680	0
58	20240423	173800	186599050	8680	8680	8680	8680	0
59	20240423	173700	186599050	8680	8680	8680	8680	0
60	20240423	173600	186599050	8680	8680	8680	8680	0
61	20240423	173500	186599050	8680	8680	8680	8680	0
62	20240423	173400	186599050	8680	8680	8680	8680	565
63	20240423	173300	186599050	8680	8680	8680	8680	0
64	20240423	173200	186599050	8680	8680	8680	8680	0
65	20240423	173100	186599050	8680	8680	8680	8680	0
66	20240423	173000	186599050	8680	8680	8680	8680	0
67	20240423	172900	186599050	8680	8680	8680	8680	0
68	20240423	172800	186599050	8680	8680	8680	8680	0
69	20240423	172700	186599050	8680	8680	8680	8680	0
70	20240423	172600	186599050	8680	8680	8680	8680	0
71	20240423	172500	186599050	8680	8680	8680	8680	0
72	20240423	172400	186599050	8680	8680	8680	8680	0
73	20240423	172300	186599050	8680	8680	8680	8680	0
74	20240423	172200	186599050	8680	8680	8680	8680	0
75	20240423	172100	186599050	8680	8680	8680	8680	0
76	20240423	172000	186599050	8680	8680	8680	8680	0
77	20240423	171900	186599050	8680	8680	8680	8680	0
78	20240423	171800	186599050	8680	8680	8680	8680	0
79	20240423	171700	186599050	8680	8680	8680	8680	0
80	20240423	171600	186599050	8680	8680	8680	8680	0
81	20240423	171500	186599050	8680	8680	8680	8680	0
82	20240423	171400	186599050	8680	8680	8680	8680	0
83	20240423	171300	186599050	8680	8680	8680	8680	0
84	20240423	171200	186599050	8680	8680	8680	8680	0
85	20240423	171100	186599050	8680	8680	8680	8680	0
86	20240423	171000	186599050	8680	8680	8680	8680	0
87	20240423	170900	186599050	8680	8680	8680	8680	0
88	20240423	170800	186599050	8680	8680	8680	8680	0
89	20240423	170700	186599050	8680	8680	8680	8680	0
90	20240423	170600	186599050	8680	8680	8680	8680	0
91	20240423	170500	186599050	8680	8680	8680	8680	0
92	20240423	170400	186599050	8680	8680	8680	8680	565
93	20240423	170300	186599050	8680	8680	8680	8680	0
94	20240423	170200	186599050	8680	8680	8680	8680	0
95	20240423	170100	186599050	8680	8680	8680	8680	0
96	20240423	170000	186599050	8680	8680	8680	8680	0
97	20240423	165900	186599050	8680	8680	8680	8680	0
98	20240423	165800	186599050	8680	8680	8680	8680	0
99	20240423	165700	186599050	8680	8680	8680	8680	0
100	20240423	165600	186599050	8680	8680	8680	8680	0
101	20240423	165500	186599050	8680	8680	8680	8680	0
102	20240423	165400	186599050	8680	8680	8680	8680	0
103	20240423	165300	186599050	8680	8680	8680	8680	0
104	20240423	165200	186599050	8680	8680	8680	8680	0
105	20240423	165100	186599050	8680	8680	8680	8680	0
106	20240423	165000	186599050	8680	8680	8680	8680	0
107	20240423	164900	186599050	8680	8680	8680	8680	0
108	20240423	164800	186599050	8680	8680	8680	8680	0
109	20240423	164700	186599050	8680	8680	8680	8680	0
110	20240423	164600	186599050	8680	8680	8680	8680	0
111	20240423	164500	186599050	8680	8680	8680	8680	0
112	20240423	164400	186599050	8680	8680	8680	8680	0
113	20240423	164300	186599050	8680	8680	8680	8680	0
114	20240423	164200	186599050	8680	8680	8680	8680	0
115	20240423	164100	186599050	8680	8680	8680	8680	0
116	20240423	164000	186599050	8680	8680	8680	8680	0
117	20240423	163900	186599050	8680	8680	8680	8680	0
118	20240423	163800	186599050	8680	8680	8680	8680	0
119	20240423	163700	186599050	8680	8680	8680	8680	0
120	20240423	163600	186599050	8680	8680	8680	8680	0
121	20240423	163500	186599050	8680	8680	8680	8680	0
122	20240423	163400	186599050	8680	8680	8680	8680	565
123	20240423	163300	186599050	8680	8680	8680	8680	0
124	20240423	163200	186599050	8680	8680	8680	8680	0
125	20240423	163100	186599050	8680	8680	8680	8680	0
126	20240423	163000	186599050	8680	8680	8680	8680	0
127	20240423	162900	186599050	8680	8680	8680	8680	0
128	20240423	162800	186599050	8680	8680	8680	8680	0
129	20240423	162700	186599050	8680	8680	8680	8680	0
130	20240423	162600	186599050	8680	8680	8680	8680	0
131	20240423	162500	186599050	8680	8680	8680	8680	0
132	20240423	162400	186599050	8680	8680	8680	8680	0
133	20240423	162300	186599050	8680	8680	8680	8680	0
134	20240423	162200	186599050	8680	8680	8680	8680	0
135	20240423	162100	186599050	8680	8680	8680	8680	0
136	20240423	162000	186599050	8680	8680	8680	8680	0
137	20240423	161900	186599050	8680	8680	8680	8680	0
138	20240423	161800	186599050	8680	8680	8680	8680	0
139	20240423	161700	186599050	8680	8680	8680	8680	0
140	20240423	161600	186599050	8680	8680	8680	8680	0
141	20240423	161500	186599050	8680	8680	8680	8680	0
142	20240423	161400	186599050	8680	8680	8680	8680	0
143	20240423	161300	186599050	8680	8680	8680	8680	0
144	20240423	161200	186599050	8680	8680	8680	8680	0
145	20240423	161100	186599050	8680	8680	8680	8680	0
146	20240423	161000	186599050	8680	8680	8680	8680	0
147	20240423	160900	186599050	8680	8680	8680	8680	0
148	20240423	160800	186599050	8680	8680	8680	8680	0
149	20240423	160700	186599050	8680	8680	8680	8680	0
150	20240423	160600	186599050	8680	8680	8680	8680	0
151	20240423	160500	186599050	8680	8680	8680	8680	0
152	20240423	160400	186599050	8680	8680	8680	8680	565
153	20240423	160300	186599050	8680	8680	8680	8680	0
154	20240423	160200	186599050	8680	8680	8680	8680	0
155	20240423	160100	186599050	8680	8680	8680	8680	0
156	20240423	160000	186599050	8680	8680	8680	8680	0
157	20240423	155900	186599050	8680	8680	8680	8680	0
158	20240423	155800	186599050	8680	8680	8680	8680	0
159	20240423	155700	186599050	8680	8680	8680	8680	0
160	20240423	155600	186599050	8680	8680	8680	8680	0
161	20240423	155500	186599050	8680	8680	8680	8680	0
162	20240423	155400	186599050	8680	8680	8680	8680	0
163	20240423	155300	186599050	8680	8680	8680	8680	0
164	20240423	155200	186599050	8680	8680	8680	8680	0
165	20240423	155100	186599050	8680	8680	8680	8680	0
166	20240423	155000	186599050	8680	8680	8680	8680	0
167	20240423	154900	186599050	8680	8680	8680	8680	0
168	20240423	154800	186599050	8680	8680	8680	8680	0
169	20240423	154700	186599050	8680	8680	8680	8680	0
170	20240423	154600	186599050	8680	8680	8680	8680	0
171	20240423	154500	186599050	8680	8680	8680	8680	0
172	20240423	154400	186599050	8680	8680	8680	8680	0
173	20240423	154300	186599050	8680	8680	8680	8680	0
174	20240423	154200	186599050	8680	8680	8680	8680	0
175	20240423	154100	186599050	8680	8680	8680	8680	0
176	20240423	154000	186599050	8680	8680	8680	8680	0
177	20240423	153900	186599050	8680	8680	8680	8680	0
178	20240423	153800	186599050	8680	8680	8680	8680	0
179	20240423	153700	186599050	8680	8680	8680	8680	0
180	20240423	153600	186599050	8680	8680	8680	8680	0
181	20240423	153500	186599050	8680	8680	8680	8680	0
182	20240423	153400	186599050	8680	8680	8680	8680	565
183	20240423	153300	186599050	8680	8680	8680	8680	0
184	20240423	153200	186599050	8680	8680	8680	8680	0
185	20240423	153100	186599050	8680	8680	8680	8680	0
186	20240423	153000	186599050	8680	8680	8680	8680	565
187	20240423	152900	181694850	8680	8680	8680	8680	0
188	20240423	152800	181694850	8680	8680	8680	8680	0
189	20240423	152700	181694850	8680	8680	8680	8680	0
190	20240423	152600	181694850	8680	8680	8680	8680	0
191	20240423	152500	181694850	8680	8680	8680	8680	0
192	20240423	152400	181694850	8680	8680	8680	8680	0
193	20240423	152300	181694850	8680	8680	8680	8680	0
194	20240423	152200	181694850	8680	8680	8680	8680	0
195	20240423	152100	181694850	8680	8680	8680	8680	0
196	20240423	152000	181694850	8680	8680	8680	8680	0
197	20240423	151900	181694850	8680	8690	8690	8680	38
198	20240423	151800	181364760	8680	8680	8680	8680	33
199	20240423	151700	181078320	8680	8680	8680	8680	304
200	20240423	151600	178439600	8680	8680	8680	8680	17
201	20240423	151500	178292040	8680	8680	8680	8680	4
202	20240423	151400	178257320	8680	8680	8680	8680	6
203	20240423	151300	178205240	8670	8670	8670	8650	164
204	20240423	151200	176786310	8680	8680	8680	8680	1
205	20240423	151100	176777630	8660	8660	8660	8660	0
206	20240423	151000	176777630	8660	8660	8660	8660	1
207	20240423	150900	176768970	8650	8650	8650	8650	0
208	20240423	150800	176768970	8650	8650	8650	8650	0
209	20240423	150700	176768970	8650	8650	8650	8650	0
210	20240423	150600	176768970	8650	8670	8670	8650	600
211	20240423	150500	171577370	8670	8670	8670	8670	0
212	20240423	150400	171577370	8670	8670	8670	8670	0
213	20240423	150300	171577370	8670	8670	8670	8670	0
214	20240423	150200	171577370	8670	8670	8670	8670	0
215	20240423	150100	171577370	8670	8680	8680	8670	174
216	20240423	150000	170067900	8690	8690	8690	8690	0
217	20240423	145900	170067900	8690	8690	8690	8690	11
218	20240423	145800	169972310	8690	8690	8690	8690	0
219	20240423	145700	169972310	8690	8690	8690	8690	0
220	20240423	145600	169972310	8690	8690	8690	8690	0
221	20240423	145500	169972310	8690	8690	8690	8690	2
222	20240423	145400	169954930	8690	8690	8690	8690	0
223	20240423	145300	169954930	8690	8680	8690	8680	4
224	20240423	145200	169920180	8690	8690	8690	8690	0
225	20240423	145100	169920180	8690	8690	8690	8690	0
226	20240423	145000	169920180	8690	8690	8690	8690	0
227	20240423	144900	169920180	8690	8690	8690	8690	0
228	20240423	144800	169920180	8690	8690	8690	8690	0
229	20240423	144700	169920180	8690	8690	8690	8690	0
230	20240423	144600	169920180	8690	8680	8690	8680	2
231	20240423	144500	169902810	8690	8690	8690	8690	0
232	20240423	144400	169902810	8690	8680	8690	8680	79
233	20240423	144300	169217020	8690	8690	8690	8690	3
234	20240423	144200	169190950	8690	8690	8690	8690	0
235	20240423	144100	169190950	8690	8690	8690	8690	2
236	20240423	144000	169173570	8680	8680	8680	8680	0
237	20240423	143900	169173570	8680	8680	8680	8680	0
238	20240423	143800	169173570	8680	8680	8680	8680	0
239	20240423	143700	169173570	8680	8680	8680	8680	0
240	20240423	143600	169173570	8680	8680	8680	8680	0
241	20240423	143500	169173570	8680	8680	8680	8680	0
242	20240423	143400	169173570	8680	8680	8680	8680	2
243	20240423	143300	169156210	8680	8680	8680	8680	0
244	20240423	143200	169156210	8680	8680	8680	8680	0
245	20240423	143100	169156210	8680	8680	8680	8680	130
246	20240423	143000	168027810	8690	8690	8690	8690	0
247	20240423	142900	168027810	8690	8690	8690	8690	11
248	20240423	142800	167932220	8690	8690	8690	8690	41
249	20240423	142700	167575930	8690	8690	8690	8690	0
250	20240423	142600	167575930	8690	8690	8690	8690	0
251	20240423	142500	167575930	8690	8690	8690	8690	0
252	20240423	142400	167575930	8690	8690	8690	8690	0
253	20240423	142300	167575930	8690	8690	8690	8690	0
254	20240423	142200	167575930	8690	8690	8690	8690	0
255	20240423	142100	167575930	8690	8690	8690	8690	0
256	20240423	142000	167575930	8690	8690	8690	8690	0
257	20240423	141900	167575930	8690	8690	8690	8690	0
258	20240423	141800	167575930	8690	8690	8690	8690	0
259	20240423	141700	167575930	8690	8690	8690	8690	38
260	20240423	141600	167245710	8690	8690	8690	8690	0
261	20240423	141500	167245710	8690	8690	8690	8690	53
262	20240423	141400	166785140	8690	8690	8690	8690	0
263	20240423	141300	166785140	8690	8690	8690	8690	54
264	20240423	141200	166315880	8690	8690	8690	8690	0
265	20240423	141100	166315880	8690	8690	8690	8690	41
266	20240423	141000	165959590	8690	8680	8690	8680	3
267	20240423	140900	165933530	8680	8680	8680	8680	0
268	20240423	140800	165933530	8680	8680	8680	8680	0
269	20240423	140700	165933530	8680	8680	8680	8680	0
270	20240423	140600	165933530	8680	8680	8680	8680	21
271	20240423	140500	165751250	8670	8670	8670	8670	61
272	20240423	140400	165222380	8670	8670	8670	8670	0
273	20240423	140300	165222380	8670	8670	8670	8670	0
274	20240423	140200	165222380	8670	8670	8670	8670	0
275	20240423	140100	165222380	8670	8670	8670	8670	0
276	20240423	140000	165222380	8670	8670	8670	8670	0
277	20240423	135900	165222380	8670	8670	8670	8670	0
278	20240423	135800	165222380	8670	8670	8670	8670	0
279	20240423	135700	165222380	8670	8670	8670	8670	0
280	20240423	135600	165222380	8670	8670	8670	8670	0
281	20240423	135500	165222380	8670	8670	8670	8670	0
282	20240423	135400	165222380	8670	8670	8670	8670	0
283	20240423	135300	165222380	8670	8670	8670	8670	1
284	20240423	135200	165213710	8670	8670	8670	8670	0
285	20240423	135100	165213710	8670	8670	8670	8660	1042
286	20240423	135000	156189570	8670	8670	8670	8670	0
287	20240423	134900	156189570	8670	8680	8680	8670	1179
288	20240423	134800	145965850	8690	8690	8690	8690	61
289	20240423	134700	145435760	8690	8690	8690	8690	0
290	20240423	134600	145435760	8690	8690	8690	8690	0
291	20240423	134500	145435760	8690	8690	8690	8690	0
292	20240423	134400	145435760	8690	8690	8690	8690	7
293	20240423	134300	145374930	8700	8700	8700	8700	37
294	20240423	134200	145053030	8700	8700	8700	8700	0
295	20240423	134100	145053030	8700	8700	8700	8700	0
296	20240423	134000	145053030	8700	8700	8700	8700	0
297	20240423	133900	145053030	8700	8700	8700	8700	2
298	20240423	133800	145035630	8690	8690	8690	8690	42
299	20240423	133700	144670650	8700	8700	8700	8700	0
300	20240423	133600	144670650	8700	8690	8700	8690	1187
301	20240423	133500	134343760	8690	8690	8690	8690	199
302	20240423	133400	132614450	8700	8700	8700	8700	0
303	20240423	133300	132614450	8700	8700	8700	8700	0
304	20240423	133200	132614450	8700	8690	8700	8690	1102
305	20240423	133100	123032750	8670	8670	8670	8670	0
306	20240423	133000	123032750	8670	8670	8670	8670	0
307	20240423	132900	123032750	8670	8670	8670	8670	0
308	20240423	132800	123032750	8670	8670	8670	8670	55
309	20240423	132700	122555900	8690	8690	8690	8690	0
310	20240423	132600	122555900	8690	8690	8690	8690	0
311	20240423	132500	122555900	8690	8690	8690	8690	0
312	20240423	132400	122555900	8690	8690	8690	8690	0
313	20240423	132300	122555900	8690	8690	8690	8690	0
314	20240423	132200	122555900	8690	8690	8690	8690	0
315	20240423	132100	122555900	8690	8690	8690	8690	0
316	20240423	132000	122555900	8690	8690	8690	8690	0
317	20240423	131900	122555900	8690	8690	8690	8690	0
318	20240423	131800	122555900	8690	8690	8690	8690	0
319	20240423	131700	122555900	8690	8690	8690	8690	0
320	20240423	131600	122555900	8690	8680	8690	8680	5
321	20240423	131500	122512460	8690	8680	8690	8670	252
322	20240423	131400	120326400	8690	8690	8690	8690	0
323	20240423	131300	120326400	8690	8690	8690	8690	0
324	20240423	131200	120326400	8690	8690	8690	8690	0
325	20240423	131100	120326400	8690	8690	8690	8690	0
326	20240423	131000	120326400	8690	8690	8690	8690	5
327	20240423	130900	120282950	8690	8680	8690	8680	58
328	20240423	130800	119779230	8680	8680	8680	8680	0
329	20240423	130700	119779230	8680	8680	8680	8680	0
330	20240423	130600	119779230	8680	8680	8680	8680	0
331	20240423	130500	119779230	8680	8680	8680	8680	0
332	20240423	130400	119779230	8680	8680	8680	8680	0
333	20240423	130300	119779230	8680	8680	8680	8680	0
334	20240423	130200	119779230	8680	8680	8680	8680	0
335	20240423	130100	119779230	8680	8680	8680	8680	0
336	20240423	130000	119779230	8680	8680	8680	8680	1
337	20240423	125900	119770550	8680	8680	8680	8680	0
338	20240423	125800	119770550	8680	8680	8680	8680	0
339	20240423	125700	119770550	8680	8680	8680	8680	0
340	20240423	125600	119770550	8680	8680	8680	8680	0
341	20240423	125500	119770550	8680	8680	8680	8680	1
342	20240423	125400	119761870	8690	8690	8690	8690	0
343	20240423	125300	119761870	8690	8690	8690	8690	0
344	20240423	125200	119761870	8690	8690	8690	8690	0
345	20240423	125100	119761870	8690	8690	8690	8690	0
346	20240423	125000	119761870	8690	8680	8690	8680	149
347	20240423	124900	118468530	8680	8680	8680	8680	0
348	20240423	124800	118468530	8680	8680	8680	8680	30
349	20240423	124700	118208130	8690	8690	8690	8690	0
350	20240423	124600	118208130	8690	8690	8690	8690	0
351	20240423	124500	118208130	8690	8690	8690	8690	0
352	20240423	124400	118208130	8690	8690	8690	8690	0
353	20240423	124300	118208130	8690	8690	8690	8690	177
354	20240423	124200	116670000	8690	8690	8690	8690	1
355	20240423	124100	116661310	8690	8690	8690	8690	0
356	20240423	124000	116661310	8690	8690	8690	8690	9
357	20240423	123900	116583100	8690	8690	8690	8690	0
358	20240423	123800	116583100	8690	8690	8690	8690	0
359	20240423	123700	116583100	8690	8690	8690	8690	0
360	20240423	123600	116583100	8690	8690	8690	8690	0
361	20240423	123500	116583100	8690	8680	8690	8680	210
362	20240423	123400	114758310	8690	8690	8690	8690	1
363	20240423	123300	114749620	8680	8680	8680	8680	199
364	20240423	123200	113022300	8680	8680	8680	8680	9
365	20240423	123100	112944180	8680	8680	8680	8680	0
366	20240423	123000	112944180	8680	8680	8680	8680	0
367	20240423	122900	112944180	8680	8680	8680	8680	2
368	20240423	122800	112926820	8680	8680	8680	8680	0
369	20240423	122700	112926820	8680	8680	8680	8680	9
370	20240423	122600	112848700	8670	8670	8670	8670	0
371	20240423	122500	112848700	8670	8680	8680	8670	2
372	20240423	122400	112831350	8680	8680	8680	8680	0
373	20240423	122300	112831350	8680	8680	8680	8680	0
374	20240423	122200	112831350	8680	8680	8680	8680	0
375	20240423	122100	112831350	8680	8680	8680	8680	0
376	20240423	122000	112831350	8680	8680	8680	8680	0
377	20240423	121900	112831350	8680	8680	8680	8680	2
378	20240423	121800	112813990	8680	8680	8680	8680	0
379	20240423	121700	112813990	8680	8680	8680	8680	0
380	20240423	121600	112813990	8680	8680	8680	8680	0
381	20240423	121500	112813990	8680	8680	8680	8680	90
382	20240423	121400	112032790	8680	8680	8680	8680	0
383	20240423	121300	112032790	8680	8680	8680	8680	0
384	20240423	121200	112032790	8680	8680	8680	8680	0
385	20240423	121100	112032790	8680	8680	8680	8680	0
386	20240423	121000	112032790	8680	8680	8680	8680	0
387	20240423	120900	112032790	8680	8680	8680	8680	0
388	20240423	120800	112032790	8680	8680	8680	8680	0
389	20240423	120700	112032790	8680	8680	8680	8680	0
390	20240423	120600	112032790	8680	8680	8680	8680	10
391	20240423	120500	111945990	8680	8680	8680	8680	80
392	20240423	120400	111251590	8690	8680	8690	8680	63
393	20240423	120300	110704740	8680	8680	8680	8680	0
394	20240423	120200	110704740	8680	8680	8680	8680	8
395	20240423	120100	110635300	8670	8670	8670	8670	0
396	20240423	120000	110635300	8670	8670	8670	8670	0
397	20240423	115900	110635300	8670	8670	8670	8670	0
398	20240423	115800	110635300	8670	8670	8670	8670	0
399	20240423	115700	110635300	8670	8670	8670	8670	0
400	20240423	115600	110635300	8670	8670	8670	8670	0
401	20240423	115500	110635300	8670	8670	8670	8670	0
402	20240423	115400	110635300	8670	8670	8670	8670	0
403	20240423	115300	110635300	8670	8670	8670	8670	0
404	20240423	115200	110635300	8670	8670	8670	8670	12
405	20240423	115100	110531260	8680	8680	8680	8680	0
406	20240423	115000	110531260	8680	8680	8680	8680	5
407	20240423	114900	110487860	8680	8680	8680	8680	125
408	20240423	114800	109402860	8690	8690	8690	8690	0
409	20240423	114700	109402860	8690	8690	8690	8690	0
410	20240423	114600	109402860	8690	8690	8690	8690	9
411	20240423	114500	109324650	8690	8690	8690	8690	0
412	20240423	114400	109324650	8690	8690	8690	8690	0
413	20240423	114300	109324650	8690	8690	8690	8690	0
414	20240423	114200	109324650	8690	8690	8690	8690	7
415	20240423	114100	109263820	8690	8690	8690	8690	0
416	20240423	114000	109263820	8690	8690	8690	8690	0
417	20240423	113900	109263820	8690	8680	8690	8680	99
418	20240423	113800	108404210	8680	8680	8680	8680	0
419	20240423	113700	108404210	8680	8680	8680	8680	8
420	20240423	113600	108334770	8680	8680	8680	8680	0
421	20240423	113500	108334770	8680	8680	8680	8680	16
422	20240423	113400	108195890	8670	8670	8670	8670	0
423	20240423	113300	108195890	8670	8670	8670	8670	0
424	20240423	113200	108195890	8670	8670	8670	8670	28
425	20240423	113100	107953130	8670	8670	8670	8670	2
426	20240423	113000	107935790	8670	8670	8670	8670	7
427	20240423	112900	107875100	8670	8670	8670	8670	0
428	20240423	112800	107875100	8670	8670	8670	8670	0
429	20240423	112700	107875100	8670	8670	8670	8670	3
430	20240423	112600	107849090	8670	8670	8670	8670	3
431	20240423	112500	107823080	8670	8670	8670	8670	0
432	20240423	112400	107823080	8670	8670	8670	8670	6
433	20240423	112300	107771060	8670	8670	8670	8670	2
434	20240423	112200	107753720	8670	8670	8670	8670	0
435	20240423	112100	107753720	8670	8670	8670	8670	0
436	20240423	112000	107753720	8670	8670	8670	8670	7
437	20240423	111900	107693030	8670	8670	8670	8670	0
438	20240423	111800	107693030	8670	8670	8670	8670	0
439	20240423	111700	107693030	8670	8670	8670	8670	0
440	20240423	111600	107693030	8670	8670	8670	8670	0
441	20240423	111500	107693030	8670	8670	8670	8670	7
442	20240423	111400	107632340	8670	8670	8670	8670	2
443	20240423	111300	107615000	8670	8670	8670	8670	0
444	20240423	111200	107615000	8670	8670	8670	8670	0
445	20240423	111100	107615000	8670	8670	8670	8670	0
446	20240423	111000	107615000	8670	8670	8670	8670	0
447	20240423	110900	107615000	8670	8670	8670	8670	0
448	20240423	110800	107615000	8670	8670	8670	8670	0
449	20240423	110700	107615000	8670	8670	8670	8670	0
450	20240423	110600	107615000	8670	8670	8670	8670	0
451	20240423	110500	107615000	8670	8670	8670	8670	35
452	20240423	110400	107311550	8680	8680	8680	8680	4
453	20240423	110300	107276830	8680	8680	8680	8680	12
454	20240423	110200	107172670	8670	8670	8670	8670	0
455	20240423	110100	107172670	8670	8670	8670	8670	41
456	20240423	110000	106817200	8680	8680	8680	8680	0
457	20240423	105900	106817200	8680	8650	8680	8650	168
458	20240423	105800	105363970	8650	8650	8650	8650	0
459	20240423	105700	105363970	8650	8650	8650	8650	57
460	20240423	105600	104870920	8650	8650	8650	8650	10
461	20240423	105500	104784420	8650	8650	8650	8650	0
462	20240423	105400	104784420	8650	8650	8650	8650	267
463	20240423	105300	102474870	8660	8670	8670	8660	228
464	20240423	105200	100500220	8670	8670	8670	8670	0
465	20240423	105100	100500220	8670	8670	8670	8670	0
466	20240423	105000	100500220	8670	8670	8670	8670	117
467	20240423	104900	99485830	8670	8670	8670	8670	1
468	20240423	104800	99477160	8670	8670	8670	8670	2
469	20240423	104700	99459820	8670	8670	8670	8670	0
470	20240423	104600	99459820	8670	8670	8670	8670	0
471	20240423	104500	99459820	8670	8670	8670	8670	142
472	20240423	104400	98228680	8690	8690	8690	8690	0
473	20240423	104300	98228680	8690	8690	8690	8690	0
474	20240423	104200	98228680	8690	8680	8690	8680	53
475	20240423	104100	97768620	8690	8680	8690	8680	18
476	20240423	104000	97612210	8680	8680	8680	8680	0
477	20240423	103900	97612210	8680	8680	8680	8680	0
478	20240423	103800	97612210	8680	8680	8680	8680	0
479	20240423	103700	97612210	8680	8680	8680	8680	0
480	20240423	103600	97612210	8680	8680	8680	8680	9
481	20240423	103500	97534090	8680	8680	8680	8680	10
482	20240423	103400	97447290	8680	8680	8680	8680	0
483	20240423	103300	97447290	8680	8680	8680	8680	11
484	20240423	103200	97351810	8680	8680	8680	8680	0
485	20240423	103100	97351810	8680	8680	8680	8680	0
486	20240423	103000	97351810	8680	8680	8680	8680	9
487	20240423	102900	97273690	8690	8690	8690	8690	0
488	20240423	102800	97273690	8690	8690	8690	8690	0
489	20240423	102700	97273690	8690	8690	8690	8690	0
490	20240423	102600	97273690	8690	8680	8690	8680	19
491	20240423	102500	97108750	8690	8690	8690	8690	0
492	20240423	102400	97108750	8690	8690	8690	8690	0
493	20240423	102300	97108750	8690	8690	8690	8690	2
494	20240423	102200	97091370	8680	8680	8680	8680	0
495	20240423	102100	97091370	8680	8680	8680	8680	0
496	20240423	102000	97091370	8680	8680	8680	8680	0
497	20240423	101900	97091370	8680	8690	8700	8680	735
498	20240423	101800	90711170	8700	8700	8700	8700	0
499	20240423	101700	90711170	8700	8700	8700	8700	9
500	20240423	101600	90632870	8700	8700	8700	8700	2
501	20240423	101500	90615470	8700	8700	8700	8700	0
502	20240423	101400	90615470	8700	8680	8700	8680	20
503	20240423	101300	90441640	8690	8690	8690	8690	0
504	20240423	101200	90441640	8690	8690	8690	8690	0
505	20240423	101100	90441640	8690	8690	8690	8690	0
506	20240423	101000	90441640	8690	8700	8700	8690	29
507	20240423	100900	90189540	8700	8700	8700	8700	0
508	20240423	100800	90189540	8700	8700	8700	8700	4
509	20240423	100700	90154740	8700	8700	8700	8700	0
510	20240423	100600	90154740	8700	8700	8700	8700	0
511	20240423	100500	90154740	8700	8690	8700	8690	36
512	20240423	100400	89841700	8700	8700	8700	8700	0
513	20240423	100300	89841700	8700	8700	8700	8700	10
514	20240423	100200	89754700	8690	8690	8690	8690	0
515	20240423	100100	89754700	8690	8690	8690	8690	2
516	20240423	100000	89737320	8680	8680	8680	8680	0
517	20240423	095900	89737320	8680	8690	8690	8680	119
518	20240423	095800	88704200	8690	8690	8690	8690	1
519	20240423	095700	88695510	8680	8690	8690	8680	110
520	20240423	095600	87740590	8700	8700	8700	8700	26
521	20240423	095500	87514390	8710	8710	8710	8710	0
522	20240423	095400	87514390	8710	8710	8710	8710	0
523	20240423	095300	87514390	8710	8680	8710	8680	19
524	20240423	095200	87349200	8680	8680	8680	8680	0
525	20240423	095100	87349200	8680	8690	8690	8680	400
526	20240423	095000	83877100	8690	8680	8690	8680	770
527	20240423	094900	77190800	8680	8680	8680	8680	1
528	20240423	094800	77182120	8690	8690	8690	8690	231
529	20240423	094700	75174730	8690	8690	8690	8690	0
530	20240423	094600	75174730	8690	8690	8690	8690	0
531	20240423	094500	75174730	8690	8710	8720	8690	102
532	20240423	094400	74288100	8700	8700	8700	8700	0
533	20240423	094300	74288100	8700	8710	8710	8700	105
534	20240423	094200	73374540	8710	8710	8710	8710	0
535	20240423	094100	73374540	8710	8720	8720	8710	401
536	20240423	094000	69881720	8710	8720	8720	8710	231
537	20240423	093900	67869680	8710	8710	8710	8710	228
538	20240423	093800	65883800	8720	8710	8720	8710	116
539	20240423	093700	64873430	8710	8700	8710	8700	221
540	20240423	093600	62949370	8700	8700	8700	8700	0
541	20240423	093500	62949370	8700	8700	8700	8700	45
542	20240423	093400	62557870	8700	8700	8700	8700	10
543	20240423	093300	62470870	8700	8700	8700	8700	0
544	20240423	093200	62470870	8700	8700	8700	8700	123
545	20240423	093100	61400770	8700	8700	8700	8700	2
546	20240423	093000	61383370	8700	8700	8700	8700	0
547	20240423	092900	61383370	8700	8700	8700	8700	0
548	20240423	092800	61383370	8700	8700	8700	8700	584
549	20240423	092700	56302570	8710	8700	8710	8700	614
550	20240423	092600	50959630	8710	8710	8710	8710	1001
551	20240423	092500	42240920	8720	8710	8720	8700	688
552	20240423	092400	36247000	8720	8720	8720	8720	100
553	20240423	092300	35375000	8720	8720	8720	8720	100
554	20240423	092200	34503000	8720	8700	8720	8700	983
555	20240423	092100	25948460	8710	8710	8710	8710	500
556	20240423	092000	21593460	8700	8700	8700	8700	719
557	20240423	091900	15338160	8700	8690	8700	8690	1232
558	20240423	091800	4622960	8680	8680	8680	8680	0
559	20240423	091700	4622960	8680	8680	8680	8680	0
560	20240423	091600	4622960	8680	8680	8680	8680	391
561	20240423	091500	1229080	8680	8680	8680	8680	0
562	20240423	091400	1229080	8680	8680	8680	8680	0
563	20240423	091300	1229080	8680	8680	8680	8680	10
564	20240423	091200	1142280	8680	8680	8680	8680	0
565	20240423	091100	1142280	8680	8680	8680	8680	1
566	20240423	091000	1133600	8680	8680	8680	8680	13
567	20240423	090900	1020760	8670	8670	8670	8670	0
568	20240423	090800	1020760	8670	8670	8670	8670	0
569	20240423	090700	1020760	8670	8670	8670	8670	0
570	20240423	090600	1020760	8670	8670	8670	8670	0
571	20240423	090500	1020760	8670	8670	8670	8670	20
572	20240423	090400	847360	8670	8670	8670	8670	11
573	20240423	090300	751990	8670	8670	8670	8670	15
574	20240423	090200	621940	8630	8650	8670	8630	26
575	20240423	090100	396980	8630	8630	8630	8630	0
576	20240423	090000	396980	8630	8630	8630	8630	46