KissMeData/005990/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	184700	17151470	7990	7990	7990	7990	6
3	20240423	184600	17151470	7990	7990	7990	7990	0
4	20240423	184500	17151470	7990	7990	7990	7990	0
5	20240423	184400	17151470	7990	7990	7990	7990	0
6	20240423	184300	17151470	7990	7990	7990	7990	0
7	20240423	184200	17151470	7990	7990	7990	7990	0
8	20240423	184100	17151470	7990	7990	7990	7990	0
9	20240423	184000	17151470	7990	7990	7990	7990	0
10	20240423	183900	17151470	7990	7990	7990	7990	0
11	20240423	183800	17151470	7990	7990	7990	7990	0
12	20240423	183700	17151470	7990	7990	7990	7990	0
13	20240423	183600	17151470	7990	7990	7990	7990	0
14	20240423	183500	17151470	7990	7990	7990	7990	0
15	20240423	183400	17151470	7990	7990	7990	7990	0
16	20240423	183300	17151470	7990	7990	7990	7990	0
17	20240423	183200	17151470	7990	7990	7990	7990	0
18	20240423	183100	17151470	7990	7990	7990	7990	0
19	20240423	183000	17151470	7990	7990	7990	7990	0
20	20240423	182900	17151470	7990	7990	7990	7990	0
21	20240423	182800	17151470	7990	7990	7990	7990	0
22	20240423	182700	17151470	7990	7990	7990	7990	0
23	20240423	182600	17151470	7990	7990	7990	7990	0
24	20240423	182500	17151470	7990	7990	7990	7990	0
25	20240423	182400	17151470	7990	7990	7990	7990	0
26	20240423	182300	17151470	7990	7990	7990	7990	0
27	20240423	182200	17151470	7990	7990	7990	7990	0
28	20240423	182100	17151470	7990	7990	7990	7990	0
29	20240423	182000	17151470	7990	7990	7990	7990	0
30	20240423	181900	17151470	7990	7990	7990	7990	0
31	20240423	181800	17151470	7990	7990	7990	7990	0
32	20240423	181700	17151470	7990	7990	7990	7990	6
33	20240423	181600	17151470	7990	7990	7990	7990	0
34	20240423	181500	17151470	7990	7990	7990	7990	0
35	20240423	181400	17151470	7990	7990	7990	7990	0
36	20240423	181300	17151470	7990	7990	7990	7990	0
37	20240423	181200	17151470	7990	7990	7990	7990	0
38	20240423	181100	17151470	7990	7990	7990	7990	0
39	20240423	181000	17151470	7990	7990	7990	7990	0
40	20240423	180900	17151470	7990	7990	7990	7990	0
41	20240423	180800	17151470	7990	7990	7990	7990	0
42	20240423	180700	17151470	7990	7990	7990	7990	0
43	20240423	180600	17151470	7990	7990	7990	7990	0
44	20240423	180500	17151470	7990	7990	7990	7990	0
45	20240423	180400	17151470	7990	7990	7990	7990	0
46	20240423	180300	17151470	7990	7990	7990	7990	0
47	20240423	180200	17151470	7990	7990	7990	7990	0
48	20240423	180100	17151470	7990	7990	7990	7990	0
49	20240423	180000	17151470	7990	7990	7990	7990	0
50	20240423	175900	17151470	7990	7990	7990	7990	0
51	20240423	175800	17151470	7990	7990	7990	7990	0
52	20240423	175700	17151470	7990	7990	7990	7990	0
53	20240423	175600	17151470	7990	7990	7990	7990	0
54	20240423	175500	17151470	7990	7990	7990	7990	0
55	20240423	175400	17151470	7990	7990	7990	7990	0
56	20240423	175300	17151470	7990	7990	7990	7990	0
57	20240423	175200	17151470	7990	7990	7990	7990	0
58	20240423	175100	17151470	7990	7990	7990	7990	0
59	20240423	175000	17151470	7990	7990	7990	7990	0
60	20240423	174900	17151470	7990	7990	7990	7990	0
61	20240423	174800	17151470	7990	7990	7990	7990	0
62	20240423	174700	17151470	7990	7990	7990	7990	6
63	20240423	174600	17151470	7990	7990	7990	7990	0
64	20240423	174500	17151470	7990	7990	7990	7990	0
65	20240423	174400	17151470	7990	7990	7990	7990	0
66	20240423	174300	17151470	7990	7990	7990	7990	0
67	20240423	174200	17151470	7990	7990	7990	7990	0
68	20240423	174100	17151470	7990	7990	7990	7990	0
69	20240423	174000	17151470	7990	7990	7990	7990	0
70	20240423	173900	17151470	7990	7990	7990	7990	0
71	20240423	173800	17151470	7990	7990	7990	7990	0
72	20240423	173700	17151470	7990	7990	7990	7990	0
73	20240423	173600	17151470	7990	7990	7990	7990	0
74	20240423	173500	17151470	7990	7990	7990	7990	0
75	20240423	173400	17151470	7990	7990	7990	7990	0
76	20240423	173300	17151470	7990	7990	7990	7990	0
77	20240423	173200	17151470	7990	7990	7990	7990	0
78	20240423	173100	17151470	7990	7990	7990	7990	0
79	20240423	173000	17151470	7990	7990	7990	7990	0
80	20240423	172900	17151470	7990	7990	7990	7990	0
81	20240423	172800	17151470	7990	7990	7990	7990	0
82	20240423	172700	17151470	7990	7990	7990	7990	0
83	20240423	172600	17151470	7990	7990	7990	7990	0
84	20240423	172500	17151470	7990	7990	7990	7990	0
85	20240423	172400	17151470	7990	7990	7990	7990	0
86	20240423	172300	17151470	7990	7990	7990	7990	0
87	20240423	172200	17151470	7990	7990	7990	7990	0
88	20240423	172100	17151470	7990	7990	7990	7990	0
89	20240423	172000	17151470	7990	7990	7990	7990	0
90	20240423	171900	17151470	7990	7990	7990	7990	0
91	20240423	171800	17151470	7990	7990	7990	7990	0
92	20240423	171700	17151470	7990	7990	7990	7990	6
93	20240423	171600	17151470	7990	7990	7990	7990	0
94	20240423	171500	17151470	7990	7990	7990	7990	0
95	20240423	171400	17151470	7990	7990	7990	7990	0
96	20240423	171300	17151470	7990	7990	7990	7990	0
97	20240423	171200	17151470	7990	7990	7990	7990	0
98	20240423	171100	17151470	7990	7990	7990	7990	0
99	20240423	171000	17151470	7990	7990	7990	7990	0
100	20240423	170900	17151470	7990	7990	7990	7990	0
101	20240423	170800	17151470	7990	7990	7990	7990	0
102	20240423	170700	17151470	7990	7990	7990	7990	0
103	20240423	170600	17151470	7990	7990	7990	7990	0
104	20240423	170500	17151470	7990	7990	7990	7990	0
105	20240423	170400	17151470	7990	7990	7990	7990	0
106	20240423	170300	17151470	7990	7990	7990	7990	0
107	20240423	170200	17151470	7990	7990	7990	7990	0
108	20240423	170100	17151470	7990	7990	7990	7990	0
109	20240423	170000	17151470	7990	7990	7990	7990	0
110	20240423	165900	17151470	7990	7990	7990	7990	0
111	20240423	165800	17151470	7990	7990	7990	7990	0
112	20240423	165700	17151470	7990	7990	7990	7990	0
113	20240423	165600	17151470	7990	7990	7990	7990	0
114	20240423	165500	17151470	7990	7990	7990	7990	0
115	20240423	165400	17151470	7990	7990	7990	7990	0
116	20240423	165300	17151470	7990	7990	7990	7990	0
117	20240423	165200	17151470	7990	7990	7990	7990	0
118	20240423	165100	17151470	7990	7990	7990	7990	0
119	20240423	165000	17151470	7990	7990	7990	7990	0
120	20240423	164900	17151470	7990	7990	7990	7990	0
121	20240423	164800	17151470	7990	7990	7990	7990	0
122	20240423	164700	17151470	7990	7990	7990	7990	6
123	20240423	164600	17151470	7990	7990	7990	7990	0
124	20240423	164500	17151470	7990	7990	7990	7990	0
125	20240423	164400	17151470	7990	7990	7990	7990	0
126	20240423	164300	17151470	7990	7990	7990	7990	0
127	20240423	164200	17151470	7990	7990	7990	7990	0
128	20240423	164100	17151470	7990	7990	7990	7990	0
129	20240423	164000	17151470	7990	7990	7990	7990	0
130	20240423	163900	17151470	7990	7990	7990	7990	0
131	20240423	163800	17151470	7990	7990	7990	7990	0
132	20240423	163700	17151470	7990	7990	7990	7990	0
133	20240423	163600	17151470	7990	7990	7990	7990	0
134	20240423	163500	17151470	7990	7990	7990	7990	0
135	20240423	163400	17151470	7990	7990	7990	7990	0
136	20240423	163300	17151470	7990	7990	7990	7990	0
137	20240423	163200	17151470	7990	7990	7990	7990	0
138	20240423	163100	17151470	7990	7990	7990	7990	0
139	20240423	163000	17151470	7990	7990	7990	7990	0
140	20240423	162900	17151470	7990	7990	7990	7990	0
141	20240423	162800	17151470	7990	7990	7990	7990	0
142	20240423	162700	17151470	7990	7990	7990	7990	0
143	20240423	162600	17151470	7990	7990	7990	7990	0
144	20240423	162500	17151470	7990	7990	7990	7990	0
145	20240423	162400	17151470	7990	7990	7990	7990	0
146	20240423	162300	17151470	7990	7990	7990	7990	0
147	20240423	162200	17151470	7990	7990	7990	7990	0
148	20240423	162100	17151470	7990	7990	7990	7990	0
149	20240423	162000	17151470	7990	7990	7990	7990	0
150	20240423	161900	17151470	7990	7990	7990	7990	0
151	20240423	161800	17151470	7990	7990	7990	7990	0
152	20240423	161700	17151470	7990	7990	7990	7990	6
153	20240423	161600	17151470	7990	7990	7990	7990	0
154	20240423	161500	17151470	7990	7990	7990	7990	0
155	20240423	161400	17151470	7990	7990	7990	7990	0
156	20240423	161300	17151470	7990	7990	7990	7990	0
157	20240423	161200	17151470	7990	7990	7990	7990	0
158	20240423	161100	17151470	7990	7990	7990	7990	0
159	20240423	161000	17151470	7990	7990	7990	7990	0
160	20240423	160900	17151470	7990	7990	7990	7990	0
161	20240423	160800	17151470	7990	7990	7990	7990	0
162	20240423	160700	17151470	7990	7990	7990	7990	0
163	20240423	160600	17151470	7990	7990	7990	7990	0
164	20240423	160500	17151470	7990	7990	7990	7990	0
165	20240423	160400	17151470	7990	7990	7990	7990	0
166	20240423	160300	17151470	7990	7990	7990	7990	0
167	20240423	160200	17151470	7990	7990	7990	7990	0
168	20240423	160100	17151470	7990	7990	7990	7990	0
169	20240423	160000	17151470	7990	7990	7990	7990	0
170	20240423	155900	17151470	7990	7990	7990	7990	0
171	20240423	155800	17151470	7990	7990	7990	7990	0
172	20240423	155700	17151470	7990	7990	7990	7990	0
173	20240423	155600	17151470	7990	7990	7990	7990	0
174	20240423	155500	17151470	7990	7990	7990	7990	0
175	20240423	155400	17151470	7990	7990	7990	7990	0
176	20240423	155300	17151470	7990	7990	7990	7990	0
177	20240423	155200	17151470	7990	7990	7990	7990	0
178	20240423	155100	17151470	7990	7990	7990	7990	0
179	20240423	155000	17151470	7990	7990	7990	7990	0
180	20240423	154900	17151470	7990	7990	7990	7990	0
181	20240423	154800	17151470	7990	7990	7990	7990	0
182	20240423	154700	17151470	7990	7990	7990	7990	6
183	20240423	154600	17151470	7990	7990	7990	7990	0
184	20240423	154500	17151470	7990	7990	7990	7990	0
185	20240423	154400	17151470	7990	7990	7990	7990	0
186	20240423	154300	17151470	7990	7990	7990	7990	0
187	20240423	154200	17151470	7990	7990	7990	7990	0
188	20240423	154100	17151470	7990	7990	7990	7990	0
189	20240423	154000	17151470	7990	7990	7990	7990	0
190	20240423	153900	17151470	7990	7990	7990	7990	0
191	20240423	153800	17151470	7990	7990	7990	7990	0
192	20240423	153700	17151470	7990	7990	7990	7990	0
193	20240423	153600	17151470	7990	7990	7990	7990	0
194	20240423	153500	17151470	7990	7990	7990	7990	0
195	20240423	153400	17151470	7990	7990	7990	7990	0
196	20240423	153300	17151470	7990	7990	7990	7990	0
197	20240423	153200	17151470	7990	7990	7990	7990	0
198	20240423	153100	17151470	7990	7990	7990	7990	0
199	20240423	153000	17151470	7990	7990	7990	7990	6
200	20240423	152900	17103530	7990	7990	7990	7990	0
201	20240423	152800	17103530	7990	7990	7990	7990	0
202	20240423	152700	17103530	7990	7990	7990	7990	0
203	20240423	152600	17103530	7990	7990	7990	7990	0
204	20240423	152500	17103530	7990	7990	7990	7990	0
205	20240423	152400	17103530	7990	7990	7990	7990	0
206	20240423	152300	17103530	7990	7990	7990	7990	0
207	20240423	152200	17103530	7990	7990	7990	7990	0
208	20240423	152100	17103530	7990	7990	7990	7990	0
209	20240423	152000	17103530	7990	7990	7990	7990	0
210	20240423	151900	17103530	7990	7990	7990	7990	0
211	20240423	151800	17103530	7990	7990	7990	7990	5
212	20240423	151700	17063580	7980	7980	7980	7980	5
213	20240423	151600	17023680	8010	8010	8010	8010	0
214	20240423	151500	17023680	8010	8010	8010	8010	0
215	20240423	151400	17023680	8010	8010	8010	8010	0
216	20240423	151300	17023680	8010	8010	8010	8010	0
217	20240423	151200	17023680	8010	8010	8010	8010	0
218	20240423	151100	17023680	8010	8010	8010	8010	1
219	20240423	151000	17015670	7980	7980	7980	7980	0
220	20240423	150900	17015670	7980	7980	7980	7980	0
221	20240423	150800	17015670	7980	8010	8010	7980	35
222	20240423	150700	16735800	8000	8000	8000	8000	0
223	20240423	150600	16735800	8000	7990	8000	7990	38
224	20240423	150500	16431890	8000	8000	8000	8000	0
225	20240423	150400	16431890	8000	8000	8000	8000	0
226	20240423	150300	16431890	8000	8000	8000	8000	0
227	20240423	150200	16431890	8000	8000	8000	8000	0
228	20240423	150100	16431890	8000	8000	8000	8000	0
229	20240423	150000	16431890	8000	8000	8000	8000	0
230	20240423	145900	16431890	8000	8000	8000	8000	0
231	20240423	145800	16431890	8000	8000	8000	8000	0
232	20240423	145700	16431890	8000	8000	8000	8000	0
233	20240423	145600	16431890	8000	8000	8000	8000	0
234	20240423	145500	16431890	8000	8000	8000	8000	0
235	20240423	145400	16431890	8000	8000	8000	8000	0
236	20240423	145300	16431890	8000	8000	8000	8000	0
237	20240423	145200	16431890	8000	8000	8000	8000	0
238	20240423	145100	16431890	8000	8000	8000	8000	0
239	20240423	145000	16431890	8000	8000	8000	8000	0
240	20240423	144900	16431890	8000	8000	8000	8000	0
241	20240423	144800	16431890	8000	8000	8000	8000	0
242	20240423	144700	16431890	8000	8000	8000	8000	0
243	20240423	144600	16431890	8000	8000	8000	8000	0
244	20240423	144500	16431890	8000	8000	8000	8000	0
245	20240423	144400	16431890	8000	8000	8000	8000	0
246	20240423	144300	16431890	8000	8000	8000	8000	0
247	20240423	144200	16431890	8000	8000	8000	8000	0
248	20240423	144100	16431890	8000	8000	8000	8000	0
249	20240423	144000	16431890	8000	8000	8000	8000	0
250	20240423	143900	16431890	8000	8000	8000	8000	0
251	20240423	143800	16431890	8000	8000	8000	8000	0
252	20240423	143700	16431890	8000	8000	8000	8000	0
253	20240423	143600	16431890	8000	8000	8000	8000	0
254	20240423	143500	16431890	8000	8000	8000	8000	0
255	20240423	143400	16431890	8000	8000	8000	8000	0
256	20240423	143300	16431890	8000	8000	8000	8000	0
257	20240423	143200	16431890	8000	8000	8000	8000	0
258	20240423	143100	16431890	8000	8000	8000	8000	0
259	20240423	143000	16431890	8000	8000	8000	8000	1
260	20240423	142900	16423890	8000	8000	8000	8000	0
261	20240423	142800	16423890	8000	8000	8000	8000	0
262	20240423	142700	16423890	8000	7980	8000	7980	3
263	20240423	142600	16399910	7960	7960	7960	7960	20
264	20240423	142500	16240710	7960	7960	7960	7960	0
265	20240423	142400	16240710	7960	7960	7960	7960	0
266	20240423	142300	16240710	7960	7960	7960	7960	0
267	20240423	142200	16240710	7960	7960	7960	7960	0
268	20240423	142100	16240710	7960	7960	7960	7960	27
269	20240423	142000	16025790	7960	7980	7980	7960	390
270	20240423	141900	12921130	8000	8000	8000	8000	0
271	20240423	141800	12921130	8000	8000	8000	8000	0
272	20240423	141700	12921130	8000	8000	8000	8000	0
273	20240423	141600	12921130	8000	8000	8000	8000	0
274	20240423	141500	12921130	8000	8000	8000	8000	0
275	20240423	141400	12921130	8000	8000	8000	8000	0
276	20240423	141300	12921130	8000	8000	8000	8000	0
277	20240423	141200	12921130	8000	8000	8000	8000	0
278	20240423	141100	12921130	8000	8000	8000	8000	0
279	20240423	141000	12921130	8000	8000	8000	8000	0
280	20240423	140900	12921130	8000	8000	8000	8000	0
281	20240423	140800	12921130	8000	8000	8000	8000	0
282	20240423	140700	12921130	8000	8000	8000	8000	0
283	20240423	140600	12921130	8000	8000	8000	8000	0
284	20240423	140500	12921130	8000	8000	8000	8000	0
285	20240423	140400	12921130	8000	8000	8000	8000	0
286	20240423	140300	12921130	8000	8000	8000	8000	0
287	20240423	140200	12921130	8000	8000	8000	8000	0
288	20240423	140100	12921130	8000	8000	8000	8000	0
289	20240423	140000	12921130	8000	8000	8000	8000	0
290	20240423	135900	12921130	8000	8000	8000	8000	0
291	20240423	135800	12921130	8000	8000	8000	8000	0
292	20240423	135700	12921130	8000	8000	8000	8000	0
293	20240423	135600	12921130	8000	8000	8000	8000	0
294	20240423	135500	12921130	8000	8000	8000	8000	0
295	20240423	135400	12921130	8000	8000	8000	8000	0
296	20240423	135300	12921130	8000	8000	8000	8000	0
297	20240423	135200	12921130	8000	8000	8000	8000	0
298	20240423	135100	12921130	8000	8000	8000	8000	0
299	20240423	135000	12921130	8000	8000	8000	8000	0
300	20240423	134900	12921130	8000	8000	8000	8000	0
301	20240423	134800	12921130	8000	8000	8000	8000	0
302	20240423	134700	12921130	8000	8000	8000	8000	0
303	20240423	134600	12921130	8000	8000	8000	8000	0
304	20240423	134500	12921130	8000	8000	8000	8000	0
305	20240423	134400	12921130	8000	8000	8000	8000	0
306	20240423	134300	12921130	8000	8000	8000	8000	0
307	20240423	134200	12921130	8000	8000	8000	8000	0
308	20240423	134100	12921130	8000	8000	8000	8000	0
309	20240423	134000	12921130	8000	8000	8000	8000	0
310	20240423	133900	12921130	8000	8000	8000	8000	0
311	20240423	133800	12921130	8000	8000	8000	8000	0
312	20240423	133700	12921130	8000	8000	8000	8000	0
313	20240423	133600	12921130	8000	8000	8000	8000	0
314	20240423	133500	12921130	8000	8000	8000	8000	0
315	20240423	133400	12921130	8000	8000	8000	8000	0
316	20240423	133300	12921130	8000	8000	8000	8000	0
317	20240423	133200	12921130	8000	8000	8000	8000	0
318	20240423	133100	12921130	8000	8000	8000	8000	0
319	20240423	133000	12921130	8000	8000	8000	8000	1
320	20240423	132900	12913130	8000	8000	8000	8000	0
321	20240423	132800	12913130	8000	8000	8000	8000	0
322	20240423	132700	12913130	8000	8000	8000	8000	0
323	20240423	132600	12913130	8000	8000	8000	8000	0
324	20240423	132500	12913130	8000	8000	8000	8000	0
325	20240423	132400	12913130	8000	8000	8000	8000	0
326	20240423	132300	12913130	8000	8000	8000	8000	0
327	20240423	132200	12913130	8000	8000	8000	8000	0
328	20240423	132100	12913130	8000	8000	8000	8000	0
329	20240423	132000	12913130	8000	8000	8000	8000	0
330	20240423	131900	12913130	8000	8000	8000	8000	0
331	20240423	131800	12913130	8000	8000	8000	8000	0
332	20240423	131700	12913130	8000	8000	8000	8000	0
333	20240423	131600	12913130	8000	8000	8000	8000	0
334	20240423	131500	12913130	8000	8000	8000	8000	0
335	20240423	131400	12913130	8000	8000	8000	8000	0
336	20240423	131300	12913130	8000	8000	8000	8000	0
337	20240423	131200	12913130	8000	8000	8000	8000	0
338	20240423	131100	12913130	8000	8000	8000	8000	0
339	20240423	131000	12913130	8000	8000	8000	8000	0
340	20240423	130900	12913130	8000	8000	8000	8000	0
341	20240423	130800	12913130	8000	8000	8000	8000	0
342	20240423	130700	12913130	8000	8000	8000	8000	0
343	20240423	130600	12913130	8000	8000	8000	8000	0
344	20240423	130500	12913130	8000	8000	8000	8000	0
345	20240423	130400	12913130	8000	8000	8000	8000	0
346	20240423	130300	12913130	8000	8000	8000	8000	0
347	20240423	130200	12913130	8000	8000	8000	8000	0
348	20240423	130100	12913130	8000	8000	8000	8000	0
349	20240423	130000	12913130	8000	8000	8000	8000	0
350	20240423	125900	12913130	8000	8000	8000	8000	0
351	20240423	125800	12913130	8000	8000	8000	8000	0
352	20240423	125700	12913130	8000	8000	8000	8000	0
353	20240423	125600	12913130	8000	8000	8000	8000	0
354	20240423	125500	12913130	8000	8000	8000	8000	0
355	20240423	125400	12913130	8000	8000	8000	8000	0
356	20240423	125300	12913130	8000	8000	8000	8000	0
357	20240423	125200	12913130	8000	8000	8000	8000	0
358	20240423	125100	12913130	8000	8000	8000	8000	0
359	20240423	125000	12913130	8000	8000	8000	8000	0
360	20240423	124900	12913130	8000	8000	8000	8000	0
361	20240423	124800	12913130	8000	8000	8000	8000	0
362	20240423	124700	12913130	8000	8000	8000	8000	0
363	20240423	124600	12913130	8000	8000	8000	8000	0
364	20240423	124500	12913130	8000	8000	8000	8000	0
365	20240423	124400	12913130	8000	8000	8000	8000	0
366	20240423	124300	12913130	8000	8000	8000	8000	0
367	20240423	124200	12913130	8000	8000	8000	8000	0
368	20240423	124100	12913130	8000	8000	8000	8000	0
369	20240423	124000	12913130	8000	8000	8000	8000	0
370	20240423	123900	12913130	8000	8000	8000	8000	0
371	20240423	123800	12913130	8000	8000	8000	8000	0
372	20240423	123700	12913130	8000	8000	8000	8000	65
373	20240423	123600	12393130	8000	8000	8000	8000	0
374	20240423	123500	12393130	8000	8000	8000	8000	0
375	20240423	123400	12393130	8000	8000	8000	8000	0
376	20240423	123300	12393130	8000	8000	8000	8000	0
377	20240423	123200	12393130	8000	8000	8000	8000	0
378	20240423	123100	12393130	8000	8000	8000	8000	0
379	20240423	123000	12393130	8000	8000	8000	8000	1
380	20240423	122900	12385130	8000	8000	8000	8000	0
381	20240423	122800	12385130	8000	8000	8000	8000	0
382	20240423	122700	12385130	8000	8000	8000	8000	0
383	20240423	122600	12385130	8000	8000	8000	8000	0
384	20240423	122500	12385130	8000	8000	8000	8000	0
385	20240423	122400	12385130	8000	8000	8000	8000	0
386	20240423	122300	12385130	8000	8000	8000	8000	0
387	20240423	122200	12385130	8000	7990	8000	7990	50
388	20240423	122100	11985480	7990	7990	7990	7990	0
389	20240423	122000	11985480	7990	7990	7990	7990	0
390	20240423	121900	11985480	7990	7990	7990	7990	0
391	20240423	121800	11985480	7990	7990	7990	7990	0
392	20240423	121700	11985480	7990	7990	7990	7990	0
393	20240423	121600	11985480	7990	7990	7990	7990	0
394	20240423	121500	11985480	7990	7990	7990	7990	0
395	20240423	121400	11985480	7990	7990	7990	7990	0
396	20240423	121300	11985480	7990	7990	7990	7990	0
397	20240423	121200	11985480	7990	7990	7990	7990	0
398	20240423	121100	11985480	7990	7990	7990	7990	0
399	20240423	121000	11985480	7990	7990	7990	7990	0
400	20240423	120900	11985480	7990	7990	7990	7990	0
401	20240423	120800	11985480	7990	7990	7990	7990	0
402	20240423	120700	11985480	7990	7990	7990	7990	0
403	20240423	120600	11985480	7990	7990	7990	7990	0
404	20240423	120500	11985480	7990	7990	7990	7990	0
405	20240423	120400	11985480	7990	7990	7990	7990	0
406	20240423	120300	11985480	7990	7990	7990	7990	0
407	20240423	120200	11985480	7990	7990	7990	7990	0
408	20240423	120100	11985480	7990	7990	7990	7990	0
409	20240423	120000	11985480	7990	7990	7990	7990	0
410	20240423	115900	11985480	7990	7990	7990	7990	6
411	20240423	115800	11937540	8000	8000	8000	8000	0
412	20240423	115700	11937540	8000	8000	8000	8000	0
413	20240423	115600	11937540	8000	8000	8000	8000	0
414	20240423	115500	11937540	8000	8000	8000	8000	0
415	20240423	115400	11937540	8000	8000	8000	8000	0
416	20240423	115300	11937540	8000	8000	8000	8000	0
417	20240423	115200	11937540	8000	8000	8000	8000	0
418	20240423	115100	11937540	8000	8000	8000	8000	0
419	20240423	115000	11937540	8000	8000	8000	8000	0
420	20240423	114900	11937540	8000	8000	8000	8000	0
421	20240423	114800	11937540	8000	8000	8000	8000	0
422	20240423	114700	11937540	8000	8000	8000	8000	0
423	20240423	114600	11937540	8000	8000	8000	8000	0
424	20240423	114500	11937540	8000	8000	8000	8000	0
425	20240423	114400	11937540	8000	8000	8000	8000	0
426	20240423	114300	11937540	8000	8000	8000	8000	448
427	20240423	114200	8353540	8000	8000	8000	8000	0
428	20240423	114100	8353540	8000	8000	8000	8000	0
429	20240423	114000	8353540	8000	8000	8000	8000	0
430	20240423	113900	8353540	8000	8000	8000	8000	0
431	20240423	113800	8353540	8000	8000	8000	8000	0
432	20240423	113700	8353540	8000	8000	8000	8000	0
433	20240423	113600	8353540	8000	8000	8000	8000	52
434	20240423	113500	7937540	8000	8000	8000	8000	0
435	20240423	113400	7937540	8000	8000	8000	8000	0
436	20240423	113300	7937540	8000	8000	8000	8000	0
437	20240423	113200	7937540	8000	8000	8000	8000	0
438	20240423	113100	7937540	8000	8000	8000	8000	0
439	20240423	113000	7937540	8000	8000	8000	8000	1
440	20240423	112900	7929540	8000	8000	8000	8000	0
441	20240423	112800	7929540	8000	8000	8000	8000	0
442	20240423	112700	7929540	8000	8000	8000	8000	2
443	20240423	112600	7913540	8000	8000	8000	8000	0
444	20240423	112500	7913540	8000	8000	8000	8000	0
445	20240423	112400	7913540	8000	8000	8000	8000	0
446	20240423	112300	7913540	8000	8000	8000	8000	0
447	20240423	112200	7913540	8000	8000	8000	8000	0
448	20240423	112100	7913540	8000	8000	8000	8000	0
449	20240423	112000	7913540	8000	8000	8000	8000	0
450	20240423	111900	7913540	8000	8000	8000	8000	0
451	20240423	111800	7913540	8000	8000	8000	8000	0
452	20240423	111700	7913540	8000	8000	8000	8000	0
453	20240423	111600	7913540	8000	8000	8000	8000	0
454	20240423	111500	7913540	8000	8000	8000	8000	0
455	20240423	111400	7913540	8000	8000	8000	8000	0
456	20240423	111300	7913540	8000	8000	8000	8000	0
457	20240423	111200	7913540	8000	8000	8000	8000	0
458	20240423	111100	7913540	8000	8000	8000	8000	2
459	20240423	111000	7897540	8000	8000	8000	8000	0
460	20240423	110900	7897540	8000	8000	8000	8000	0
461	20240423	110800	7897540	8000	8000	8000	8000	0
462	20240423	110700	7897540	8000	8000	8000	8000	0
463	20240423	110600	7897540	8000	8000	8000	8000	0
464	20240423	110500	7897540	8000	8000	8000	8000	0
465	20240423	110400	7897540	8000	8000	8000	8000	0
466	20240423	110300	7897540	8000	8000	8000	8000	0
467	20240423	110200	7897540	8000	8000	8000	8000	0
468	20240423	110100	7897540	8000	8000	8000	8000	10
469	20240423	110000	7817540	8000	8000	8000	8000	20
470	20240423	105900	7657540	7980	7980	7980	7980	1
471	20240423	105800	7649560	7960	7960	7960	7960	0
472	20240423	105700	7649560	7960	7960	7960	7960	0
473	20240423	105600	7649560	7960	7960	7960	7960	0
474	20240423	105500	7649560	7960	7960	7960	7960	0
475	20240423	105400	7649560	7960	7990	7990	7960	78
476	20240423	105300	7028490	8000	8000	8000	8000	23
477	20240423	105200	6844490	8000	8000	8000	8000	13
478	20240423	105100	6740490	8000	8000	8010	8000	105
479	20240423	105000	5899710	8010	7970	8010	7970	45
480	20240423	104900	5539990	7970	7970	7970	7970	0
481	20240423	104800	5539990	7970	7970	7970	7970	0
482	20240423	104700	5539990	7970	7970	7970	7970	0
483	20240423	104600	5539990	7970	7970	7970	7970	0
484	20240423	104500	5539990	7970	7970	7970	7970	0
485	20240423	104400	5539990	7970	7970	7970	7970	0
486	20240423	104300	5539990	7970	7970	7970	7970	0
487	20240423	104200	5539990	7970	7970	7970	7970	0
488	20240423	104100	5539990	7970	7970	7970	7970	0
489	20240423	104000	5539990	7970	7970	7970	7970	0
490	20240423	103900	5539990	7970	7970	7970	7970	0
491	20240423	103800	5539990	7970	7970	7970	7970	0
492	20240423	103700	5539990	7970	7970	7970	7970	1
493	20240423	103600	5532020	7970	7970	7970	7970	0
494	20240423	103500	5532020	7970	7970	7970	7970	0
495	20240423	103400	5532020	7970	7970	7970	7970	0
496	20240423	103300	5532020	7970	7970	7970	7970	1
497	20240423	103200	5524050	7960	7960	7960	7960	0
498	20240423	103100	5524050	7960	7960	7960	7960	200
499	20240423	103000	3932050	7960	7960	7960	7960	0
500	20240423	102900	3932050	7960	7960	7960	7960	0
501	20240423	102800	3932050	7960	7960	7960	7960	0
502	20240423	102700	3932050	7960	7960	7960	7960	0
503	20240423	102600	3932050	7960	7960	7960	7960	0
504	20240423	102500	3932050	7960	7960	7960	7960	0
505	20240423	102400	3932050	7960	7960	7960	7960	0
506	20240423	102300	3932050	7960	7960	7960	7960	0
507	20240423	102200	3932050	7960	7960	7960	7960	0
508	20240423	102100	3932050	7960	7960	7960	7960	0
509	20240423	102000	3932050	7960	7960	7960	7960	0
510	20240423	101900	3932050	7960	7960	7960	7960	0
511	20240423	101800	3932050	7960	7960	7960	7960	0
512	20240423	101700	3932050	7960	7960	7960	7960	0
513	20240423	101600	3932050	7960	7960	7960	7960	0
514	20240423	101500	3932050	7960	7960	7960	7960	0
515	20240423	101400	3932050	7960	7960	7960	7960	0
516	20240423	101300	3932050	7960	7960	7960	7960	0
517	20240423	101200	3932050	7960	7960	7960	7960	0
518	20240423	101100	3932050	7960	7960	7960	7960	0
519	20240423	101000	3932050	7960	7960	7960	7960	0
520	20240423	100900	3932050	7960	7960	7960	7960	0
521	20240423	100800	3932050	7960	7960	7960	7960	0
522	20240423	100700	3932050	7960	7960	7960	7960	0
523	20240423	100600	3932050	7960	7960	7960	7960	0
524	20240423	100500	3932050	7960	7960	7960	7960	72
525	20240423	100400	3358930	7940	7940	7940	7940	0
526	20240423	100300	3358930	7940	7940	7940	7940	0
527	20240423	100200	3358930	7940	7940	7940	7940	0
528	20240423	100100	3358930	7940	7940	7940	7940	0
529	20240423	100000	3358930	7940	7940	7940	7940	0
530	20240423	095900	3358930	7940	7940	7940	7940	0
531	20240423	095800	3358930	7940	7940	7940	7940	0
532	20240423	095700	3358930	7940	7940	7940	7940	0
533	20240423	095600	3358930	7940	7940	7940	7940	0
534	20240423	095500	3358930	7940	7940	7940	7940	0
535	20240423	095400	3358930	7940	7940	7940	7940	0
536	20240423	095300	3358930	7940	7940	7940	7940	0
537	20240423	095200	3358930	7940	7940	7940	7940	0
538	20240423	095100	3358930	7940	7940	7940	7940	0
539	20240423	095000	3358930	7940	7940	7940	7940	0
540	20240423	094900	3358930	7940	7940	7940	7940	0
541	20240423	094800	3358930	7940	7940	7940	7940	0
542	20240423	094700	3358930	7940	7940	7940	7940	0
543	20240423	094600	3358930	7940	7940	7940	7940	166
544	20240423	094500	2040890	7940	7940	7940	7940	24
545	20240423	094400	1850330	7940	7940	7940	7940	35
546	20240423	094300	1572430	7940	7940	7940	7940	0
547	20240423	094200	1572430	7940	7940	7940	7940	0
548	20240423	094100	1572430	7940	7940	7940	7940	0
549	20240423	094000	1572430	7940	7940	7940	7940	0
550	20240423	093900	1572430	7940	7940	7940	7940	0
551	20240423	093800	1572430	7940	7940	7950	7940	6
552	20240423	093700	1524750	7940	7940	7940	7940	0
553	20240423	093600	1524750	7940	7940	7940	7940	0
554	20240423	093500	1524750	7940	7940	7940	7940	0
555	20240423	093400	1524750	7940	7940	7940	7940	0
556	20240423	093300	1524750	7940	7940	7940	7940	0
557	20240423	093200	1524750	7940	7940	7940	7940	0
558	20240423	093100	1524750	7940	7940	7940	7940	0
559	20240423	093000	1524750	7940	7940	7940	7940	17
560	20240423	092900	1389770	7940	7950	7950	7940	164
561	20240423	092800	87570	7960	7960	7960	7960	0
562	20240423	092700	87570	7960	7960	7960	7960	0
563	20240423	092600	87570	7960	7960	7960	7960	0
564	20240423	092500	87570	7960	7960	7960	7960	0
565	20240423	092400	87570	7960	7960	7960	7960	0
566	20240423	092300	87570	7960	7960	7960	7960	0
567	20240423	092200	87570	7960	7960	7960	7960	0
568	20240423	092100	87570	7960	7960	7960	7960	0
569	20240423	092000	87570	7960	7960	7960	7960	0
570	20240423	091900	87570	7960	7960	7960	7960	0
571	20240423	091800	87570	7960	7960	7960	7960	0
572	20240423	091700	87570	7960	7960	7960	7960	0
573	20240423	091600	87570	7960	7960	7960	7960	0
574	20240423	091500	87570	7960	7960	7960	7960	0
575	20240423	091400	87570	7960	7960	7960	7960	0
576	20240423	091300	87570	7960	7960	7960	7960	10
577	20240423	091200	7970	7970	7970	7970	7970	0
578	20240423	091100	7970	7970	7970	7970	7970	0
579	20240423	091000	7970	7970	7970	7970	7970	0
580	20240423	090900	7970	7970	7970	7970	7970	0
581	20240423	090800	7970	7970	7970	7970	7970	0
582	20240423	090700	7970	7970	7970	7970	7970	0
583	20240423	090600	7970	7970	7970	7970	7970	0
584	20240423	090500	7970	7970	7970	7970	7970	0
585	20240423	090400	7970	7970	7970	7970	7970	0
586	20240423	090300	7970	7970	7970	7970	7970	0
587	20240423	090200	7970	7970	7970	7970	7970	0
588	20240423	090100	7970	7970	7970	7970	7970	0
589	20240423	090000	7970	7970	7970	7970	7970	1