KissMeData/054780/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	193700	201446020	5790	5790	5790	5790	446
3	20240423	193600	201446020	5790	5790	5790	5790	0
4	20240423	193500	201446020	5790	5790	5790	5790	0
5	20240423	193400	201446020	5790	5790	5790	5790	0
6	20240423	193300	201446020	5790	5790	5790	5790	0
7	20240423	193200	201446020	5790	5790	5790	5790	0
8	20240423	193100	201446020	5790	5790	5790	5790	0
9	20240423	193000	201446020	5790	5790	5790	5790	0
10	20240423	192900	201446020	5790	5790	5790	5790	0
11	20240423	192800	201446020	5790	5790	5790	5790	0
12	20240423	192700	201446020	5790	5790	5790	5790	0
13	20240423	192600	201446020	5790	5790	5790	5790	0
14	20240423	192500	201446020	5790	5790	5790	5790	0
15	20240423	192400	201446020	5790	5790	5790	5790	0
16	20240423	192300	201446020	5790	5790	5790	5790	0
17	20240423	192200	201446020	5790	5790	5790	5790	0
18	20240423	192100	201446020	5790	5790	5790	5790	0
19	20240423	192000	201446020	5790	5790	5790	5790	0
20	20240423	191900	201446020	5790	5790	5790	5790	0
21	20240423	191800	201446020	5790	5790	5790	5790	0
22	20240423	191700	201446020	5790	5790	5790	5790	0
23	20240423	191600	201446020	5790	5790	5790	5790	0
24	20240423	191500	201446020	5790	5790	5790	5790	0
25	20240423	191400	201446020	5790	5790	5790	5790	0
26	20240423	191300	201446020	5790	5790	5790	5790	0
27	20240423	191200	201446020	5790	5790	5790	5790	0
28	20240423	191100	201446020	5790	5790	5790	5790	0
29	20240423	191000	201446020	5790	5790	5790	5790	0
30	20240423	190900	201446020	5790	5790	5790	5790	0
31	20240423	190800	201446020	5790	5790	5790	5790	0
32	20240423	190700	201446020	5790	5790	5790	5790	446
33	20240423	190600	201446020	5790	5790	5790	5790	0
34	20240423	190500	201446020	5790	5790	5790	5790	0
35	20240423	190400	201446020	5790	5790	5790	5790	0
36	20240423	190300	201446020	5790	5790	5790	5790	0
37	20240423	190200	201446020	5790	5790	5790	5790	0
38	20240423	190100	201446020	5790	5790	5790	5790	0
39	20240423	190000	201446020	5790	5790	5790	5790	0
40	20240423	185900	201446020	5790	5790	5790	5790	0
41	20240423	185800	201446020	5790	5790	5790	5790	0
42	20240423	185700	201446020	5790	5790	5790	5790	0
43	20240423	185600	201446020	5790	5790	5790	5790	0
44	20240423	185500	201446020	5790	5790	5790	5790	0
45	20240423	185400	201446020	5790	5790	5790	5790	0
46	20240423	185300	201446020	5790	5790	5790	5790	0
47	20240423	185200	201446020	5790	5790	5790	5790	0
48	20240423	185100	201446020	5790	5790	5790	5790	0
49	20240423	185000	201446020	5790	5790	5790	5790	0
50	20240423	184900	201446020	5790	5790	5790	5790	0
51	20240423	184800	201446020	5790	5790	5790	5790	0
52	20240423	184700	201446020	5790	5790	5790	5790	0
53	20240423	184600	201446020	5790	5790	5790	5790	0
54	20240423	184500	201446020	5790	5790	5790	5790	0
55	20240423	184400	201446020	5790	5790	5790	5790	0
56	20240423	184300	201446020	5790	5790	5790	5790	0
57	20240423	184200	201446020	5790	5790	5790	5790	0
58	20240423	184100	201446020	5790	5790	5790	5790	0
59	20240423	184000	201446020	5790	5790	5790	5790	0
60	20240423	183900	201446020	5790	5790	5790	5790	0
61	20240423	183800	201446020	5790	5790	5790	5790	0
62	20240423	183700	201446020	5790	5790	5790	5790	446
63	20240423	183600	201446020	5790	5790	5790	5790	0
64	20240423	183500	201446020	5790	5790	5790	5790	0
65	20240423	183400	201446020	5790	5790	5790	5790	0
66	20240423	183300	201446020	5790	5790	5790	5790	0
67	20240423	183200	201446020	5790	5790	5790	5790	0
68	20240423	183100	201446020	5790	5790	5790	5790	0
69	20240423	183000	201446020	5790	5790	5790	5790	0
70	20240423	182900	201446020	5790	5790	5790	5790	0
71	20240423	182800	201446020	5790	5790	5790	5790	0
72	20240423	182700	201446020	5790	5790	5790	5790	0
73	20240423	182600	201446020	5790	5790	5790	5790	0
74	20240423	182500	201446020	5790	5790	5790	5790	0
75	20240423	182400	201446020	5790	5790	5790	5790	0
76	20240423	182300	201446020	5790	5790	5790	5790	0
77	20240423	182200	201446020	5790	5790	5790	5790	0
78	20240423	182100	201446020	5790	5790	5790	5790	0
79	20240423	182000	201446020	5790	5790	5790	5790	0
80	20240423	181900	201446020	5790	5790	5790	5790	0
81	20240423	181800	201446020	5790	5790	5790	5790	0
82	20240423	181700	201446020	5790	5790	5790	5790	0
83	20240423	181600	201446020	5790	5790	5790	5790	0
84	20240423	181500	201446020	5790	5790	5790	5790	0
85	20240423	181400	201446020	5790	5790	5790	5790	0
86	20240423	181300	201446020	5790	5790	5790	5790	0
87	20240423	181200	201446020	5790	5790	5790	5790	0
88	20240423	181100	201446020	5790	5790	5790	5790	0
89	20240423	181000	201446020	5790	5790	5790	5790	0
90	20240423	180900	201446020	5790	5790	5790	5790	0
91	20240423	180800	201446020	5790	5790	5790	5790	0
92	20240423	180700	201446020	5790	5790	5790	5790	446
93	20240423	180600	201446020	5790	5790	5790	5790	0
94	20240423	180500	201446020	5790	5790	5790	5790	0
95	20240423	180400	201446020	5790	5790	5790	5790	0
96	20240423	180300	201446020	5790	5790	5790	5790	0
97	20240423	180200	201446020	5790	5790	5790	5790	0
98	20240423	180100	201446020	5790	5790	5790	5790	0
99	20240423	180000	201446020	5790	5790	5790	5790	0
100	20240423	175900	201446020	5790	5790	5790	5790	0
101	20240423	175800	201446020	5790	5790	5790	5790	0
102	20240423	175700	201446020	5790	5790	5790	5790	0
103	20240423	175600	201446020	5790	5790	5790	5790	0
104	20240423	175500	201446020	5790	5790	5790	5790	0
105	20240423	175400	201446020	5790	5790	5790	5790	0
106	20240423	175300	201446020	5790	5790	5790	5790	0
107	20240423	175200	201446020	5790	5790	5790	5790	0
108	20240423	175100	201446020	5790	5790	5790	5790	0
109	20240423	175000	201446020	5790	5790	5790	5790	0
110	20240423	174900	201446020	5790	5790	5790	5790	0
111	20240423	174800	201446020	5790	5790	5790	5790	0
112	20240423	174700	201446020	5790	5790	5790	5790	0
113	20240423	174600	201446020	5790	5790	5790	5790	0
114	20240423	174500	201446020	5790	5790	5790	5790	0
115	20240423	174400	201446020	5790	5790	5790	5790	0
116	20240423	174300	201446020	5790	5790	5790	5790	0
117	20240423	174200	201446020	5790	5790	5790	5790	0
118	20240423	174100	201446020	5790	5790	5790	5790	0
119	20240423	174000	201446020	5790	5790	5790	5790	0
120	20240423	173900	201446020	5790	5790	5790	5790	0
121	20240423	173800	201446020	5790	5790	5790	5790	0
122	20240423	173700	201446020	5790	5790	5790	5790	446
123	20240423	173600	201446020	5790	5790	5790	5790	0
124	20240423	173500	201446020	5790	5790	5790	5790	0
125	20240423	173400	201446020	5790	5790	5790	5790	0
126	20240423	173300	201446020	5790	5790	5790	5790	0
127	20240423	173200	201446020	5790	5790	5790	5790	0
128	20240423	173100	201446020	5790	5790	5790	5790	0
129	20240423	173000	201446020	5790	5790	5790	5790	0
130	20240423	172900	201446020	5790	5790	5790	5790	0
131	20240423	172800	201446020	5790	5790	5790	5790	0
132	20240423	172700	201446020	5790	5790	5790	5790	0
133	20240423	172600	201446020	5790	5790	5790	5790	0
134	20240423	172500	201446020	5790	5790	5790	5790	0
135	20240423	172400	201446020	5790	5790	5790	5790	0
136	20240423	172300	201446020	5790	5790	5790	5790	0
137	20240423	172200	201446020	5790	5790	5790	5790	0
138	20240423	172100	201446020	5790	5790	5790	5790	0
139	20240423	172000	201446020	5790	5790	5790	5790	0
140	20240423	171900	201446020	5790	5790	5790	5790	0
141	20240423	171800	201446020	5790	5790	5790	5790	0
142	20240423	171700	201446020	5790	5790	5790	5790	0
143	20240423	171600	201446020	5790	5790	5790	5790	0
144	20240423	171500	201446020	5790	5790	5790	5790	0
145	20240423	171400	201446020	5790	5790	5790	5790	0
146	20240423	171300	201446020	5790	5790	5790	5790	0
147	20240423	171200	201446020	5790	5790	5790	5790	0
148	20240423	171100	201446020	5790	5790	5790	5790	0
149	20240423	171000	201446020	5790	5790	5790	5790	0
150	20240423	170900	201446020	5790	5790	5790	5790	0
151	20240423	170800	201446020	5790	5790	5790	5790	0
152	20240423	170700	201446020	5790	5790	5790	5790	446
153	20240423	170600	201446020	5790	5790	5790	5790	0
154	20240423	170500	201446020	5790	5790	5790	5790	0
155	20240423	170400	201446020	5790	5790	5790	5790	0
156	20240423	170300	201446020	5790	5790	5790	5790	0
157	20240423	170200	201446020	5790	5790	5790	5790	0
158	20240423	170100	201446020	5790	5790	5790	5790	0
159	20240423	170000	201446020	5790	5790	5790	5790	0
160	20240423	165900	201446020	5790	5790	5790	5790	0
161	20240423	165800	201446020	5790	5790	5790	5790	0
162	20240423	165700	201446020	5790	5790	5790	5790	0
163	20240423	165600	201446020	5790	5790	5790	5790	0
164	20240423	165500	201446020	5790	5790	5790	5790	0
165	20240423	165400	201446020	5790	5790	5790	5790	0
166	20240423	165300	201446020	5790	5790	5790	5790	0
167	20240423	165200	201446020	5790	5790	5790	5790	0
168	20240423	165100	201446020	5790	5790	5790	5790	0
169	20240423	165000	201446020	5790	5790	5790	5790	0
170	20240423	164900	201446020	5790	5790	5790	5790	0
171	20240423	164800	201446020	5790	5790	5790	5790	0
172	20240423	164700	201446020	5790	5790	5790	5790	0
173	20240423	164600	201446020	5790	5790	5790	5790	0
174	20240423	164500	201446020	5790	5790	5790	5790	0
175	20240423	164400	201446020	5790	5790	5790	5790	0
176	20240423	164300	201446020	5790	5790	5790	5790	0
177	20240423	164200	201446020	5790	5790	5790	5790	0
178	20240423	164100	201446020	5790	5790	5790	5790	0
179	20240423	164000	201446020	5790	5790	5790	5790	0
180	20240423	163900	201446020	5790	5790	5790	5790	0
181	20240423	163800	201446020	5790	5790	5790	5790	0
182	20240423	163700	201446020	5790	5790	5790	5790	446
183	20240423	163600	201446020	5790	5790	5790	5790	0
184	20240423	163500	201446020	5790	5790	5790	5790	0
185	20240423	163400	201446020	5790	5790	5790	5790	0
186	20240423	163300	201446020	5790	5790	5790	5790	0
187	20240423	163200	201446020	5790	5790	5790	5790	0
188	20240423	163100	201446020	5790	5790	5790	5790	0
189	20240423	163000	201446020	5790	5790	5790	5790	0
190	20240423	162900	201446020	5790	5790	5790	5790	0
191	20240423	162800	201446020	5790	5790	5790	5790	0
192	20240423	162700	201446020	5790	5790	5790	5790	0
193	20240423	162600	201446020	5790	5790	5790	5790	0
194	20240423	162500	201446020	5790	5790	5790	5790	0
195	20240423	162400	201446020	5790	5790	5790	5790	0
196	20240423	162300	201446020	5790	5790	5790	5790	0
197	20240423	162200	201446020	5790	5790	5790	5790	0
198	20240423	162100	201446020	5790	5790	5790	5790	0
199	20240423	162000	201446020	5790	5790	5790	5790	0
200	20240423	161900	201446020	5790	5790	5790	5790	0
201	20240423	161800	201446020	5790	5790	5790	5790	0
202	20240423	161700	201446020	5790	5790	5790	5790	0
203	20240423	161600	201446020	5790	5790	5790	5790	0
204	20240423	161500	201446020	5790	5790	5790	5790	0
205	20240423	161400	201446020	5790	5790	5790	5790	0
206	20240423	161300	201446020	5790	5790	5790	5790	0
207	20240423	161200	201446020	5790	5790	5790	5790	0
208	20240423	161100	201446020	5790	5790	5790	5790	0
209	20240423	161000	201446020	5790	5790	5790	5790	0
210	20240423	160900	201446020	5790	5790	5790	5790	0
211	20240423	160800	201446020	5790	5790	5790	5790	0
212	20240423	160700	201446020	5790	5790	5790	5790	446
213	20240423	160600	201446020	5790	5790	5790	5790	0
214	20240423	160500	201446020	5790	5790	5790	5790	0
215	20240423	160400	201446020	5790	5790	5790	5790	0
216	20240423	160300	201446020	5790	5790	5790	5790	0
217	20240423	160200	201446020	5790	5790	5790	5790	0
218	20240423	160100	201446020	5790	5790	5790	5790	0
219	20240423	160000	201446020	5790	5790	5790	5790	0
220	20240423	155900	201446020	5790	5790	5790	5790	0
221	20240423	155800	201446020	5790	5790	5790	5790	0
222	20240423	155700	201446020	5790	5790	5790	5790	0
223	20240423	155600	201446020	5790	5790	5790	5790	0
224	20240423	155500	201446020	5790	5790	5790	5790	0
225	20240423	155400	201446020	5790	5790	5790	5790	0
226	20240423	155300	201446020	5790	5790	5790	5790	0
227	20240423	155200	201446020	5790	5790	5790	5790	0
228	20240423	155100	201446020	5790	5790	5790	5790	0
229	20240423	155000	201446020	5790	5790	5790	5790	0
230	20240423	154900	201446020	5790	5790	5790	5790	0
231	20240423	154800	201446020	5790	5790	5790	5790	0
232	20240423	154700	201446020	5790	5790	5790	5790	0
233	20240423	154600	201446020	5790	5790	5790	5790	0
234	20240423	154500	201446020	5790	5790	5790	5790	0
235	20240423	154400	201446020	5790	5790	5790	5790	0
236	20240423	154300	201446020	5790	5790	5790	5790	0
237	20240423	154200	201446020	5790	5790	5790	5790	0
238	20240423	154100	201446020	5790	5790	5790	5790	0
239	20240423	154000	201446020	5790	5790	5790	5790	0
240	20240423	153900	201446020	5790	5790	5790	5790	0
241	20240423	153800	201446020	5790	5790	5790	5790	0
242	20240423	153700	201446020	5790	5790	5790	5790	446
243	20240423	153600	201446020	5790	5790	5790	5790	0
244	20240423	153500	201446020	5790	5790	5790	5790	0
245	20240423	153400	201446020	5790	5790	5790	5790	0
246	20240423	153300	201446020	5790	5790	5790	5790	0
247	20240423	153200	201446020	5790	5790	5790	5790	0
248	20240423	153100	201446020	5790	5790	5790	5790	0
249	20240423	153000	201446020	5790	5790	5790	5790	446
250	20240423	152900	198863680	5790	5790	5790	5790	0
251	20240423	152800	198863680	5790	5790	5790	5790	0
252	20240423	152700	198863680	5790	5790	5790	5790	0
253	20240423	152600	198863680	5790	5790	5790	5790	0
254	20240423	152500	198863680	5790	5790	5790	5790	0
255	20240423	152400	198863680	5790	5790	5790	5790	0
256	20240423	152300	198863680	5790	5790	5790	5790	0
257	20240423	152200	198863680	5790	5790	5790	5790	0
258	20240423	152100	198863680	5790	5790	5790	5790	0
259	20240423	152000	198863680	5790	5790	5790	5790	0
260	20240423	151900	198863680	5790	5790	5790	5790	0
261	20240423	151800	198863680	5790	5790	5790	5790	0
262	20240423	151700	198863680	5790	5790	5790	5790	0
263	20240423	151600	198863680	5790	5790	5790	5790	1
264	20240423	151500	198857890	5790	5790	5790	5790	4
265	20240423	151400	198834730	5790	5790	5790	5790	100
266	20240423	151300	198255730	5790	5790	5790	5780	73
267	20240423	151200	197833160	5790	5790	5790	5790	54
268	20240423	151100	197520500	5790	5790	5790	5790	100
269	20240423	151000	196941500	5790	5780	5790	5780	84
270	20240423	150900	196455480	5790	5790	5790	5790	0
271	20240423	150800	196455480	5790	5800	5800	5790	53
272	20240423	150700	196148280	5800	5800	5800	5800	15
273	20240423	150600	196061280	5790	5790	5790	5790	100
274	20240423	150500	195482280	5790	5790	5790	5790	0
275	20240423	150400	195482280	5790	5790	5790	5790	201
276	20240423	150300	194318490	5790	5790	5790	5790	0
277	20240423	150200	194318490	5790	5790	5790	5790	100
278	20240423	150100	193739490	5800	5800	5800	5800	1
279	20240423	150000	193733690	5800	5800	5800	5800	0
280	20240423	145900	193733690	5800	5800	5800	5800	1
281	20240423	145800	193727890	5800	5800	5800	5800	1
282	20240423	145700	193722090	5790	5790	5790	5790	0
283	20240423	145600	193722090	5790	5790	5790	5790	60
284	20240423	145500	193374690	5790	5790	5790	5790	0
285	20240423	145400	193374690	5790	5790	5790	5790	124
286	20240423	145300	192656730	5790	5790	5790	5790	115
287	20240423	145200	191990880	5790	5790	5790	5790	0
288	20240423	145100	191990880	5790	5790	5790	5790	0
289	20240423	145000	191990880	5790	5790	5790	5790	0
290	20240423	144900	191990880	5790	5790	5790	5790	284
291	20240423	144800	190346520	5790	5790	5790	5790	30
292	20240423	144700	190172820	5800	5800	5800	5800	0
293	20240423	144600	190172820	5800	5800	5800	5800	0
294	20240423	144500	190172820	5800	5800	5800	5800	516
295	20240423	144400	187180020	5810	5810	5810	5810	0
296	20240423	144300	187180020	5810	5810	5810	5810	650
297	20240423	144200	183403520	5790	5790	5790	5790	500
298	20240423	144100	180508520	5790	5790	5790	5790	0
299	20240423	144000	180508520	5790	5810	5810	5790	1441
300	20240423	143900	172165090	5790	5790	5790	5790	0
301	20240423	143800	172165090	5790	5790	5790	5790	0
302	20240423	143700	172165090	5790	5790	5790	5790	0
303	20240423	143600	172165090	5790	5790	5790	5790	0
304	20240423	143500	172165090	5790	5790	5790	5790	0
305	20240423	143400	172165090	5790	5790	5790	5790	0
306	20240423	143300	172165090	5790	5790	5790	5790	0
307	20240423	143200	172165090	5790	5790	5790	5790	0
308	20240423	143100	172165090	5790	5790	5790	5790	349
309	20240423	143000	170144380	5800	5800	5800	5800	20
310	20240423	142900	170028380	5820	5820	5820	5820	7
311	20240423	142800	169987640	5820	5820	5820	5820	0
312	20240423	142700	169987640	5820	5820	5820	5820	0
313	20240423	142600	169987640	5820	5820	5820	5820	0
314	20240423	142500	169987640	5820	5820	5820	5820	0
315	20240423	142400	169987640	5820	5820	5820	5820	0
316	20240423	142300	169987640	5820	5820	5820	5820	0
317	20240423	142200	169987640	5820	5820	5820	5820	0
318	20240423	142100	169987640	5820	5820	5820	5820	0
319	20240423	142000	169987640	5820	5820	5820	5820	0
320	20240423	141900	169987640	5820	5820	5820	5820	11
321	20240423	141800	169923620	5820	5820	5820	5820	65
322	20240423	141700	169545320	5820	5820	5820	5820	0
323	20240423	141600	169545320	5820	5820	5820	5820	1
324	20240423	141500	169539500	5790	5790	5790	5790	30
325	20240423	141400	169365800	5790	5790	5790	5790	0
326	20240423	141300	169365800	5790	5790	5790	5790	0
327	20240423	141200	169365800	5790	5790	5790	5790	0
328	20240423	141100	169365800	5790	5790	5790	5790	0
329	20240423	141000	169365800	5790	5790	5790	5790	1
330	20240423	140900	169360010	5790	5790	5790	5790	0
331	20240423	140800	169360010	5790	5790	5790	5790	30
332	20240423	140700	169186310	5820	5820	5820	5820	1
333	20240423	140600	169180490	5790	5790	5790	5790	0
334	20240423	140500	169180490	5790	5790	5790	5790	0
335	20240423	140400	169180490	5790	5790	5790	5790	0
336	20240423	140300	169180490	5790	5790	5790	5790	0
337	20240423	140200	169180490	5790	5790	5790	5790	0
338	20240423	140100	169180490	5790	5790	5790	5790	0
339	20240423	140000	169180490	5790	5790	5790	5790	8
340	20240423	135900	169134170	5790	5790	5790	5790	42
341	20240423	135800	168890990	5790	5790	5790	5790	0
342	20240423	135700	168890990	5790	5790	5790	5790	0
343	20240423	135600	168890990	5790	5790	5790	5790	500
344	20240423	135500	165995990	5800	5800	5800	5800	0
345	20240423	135400	165995990	5800	5800	5800	5800	293
346	20240423	135300	164296590	5820	5820	5820	5820	0
347	20240423	135200	164296590	5820	5820	5820	5820	0
348	20240423	135100	164296590	5820	5820	5820	5820	0
349	20240423	135000	164296590	5820	5820	5820	5820	1
350	20240423	134900	164290770	5800	5800	5800	5800	400
351	20240423	134800	161970770	5820	5820	5820	5820	1
352	20240423	134700	161964950	5820	5820	5820	5820	0
353	20240423	134600	161964950	5820	5820	5820	5820	0
354	20240423	134500	161964950	5820	5820	5820	5820	0
355	20240423	134400	161964950	5820	5820	5820	5820	0
356	20240423	134300	161964950	5820	5820	5820	5820	0
357	20240423	134200	161964950	5820	5820	5820	5820	0
358	20240423	134100	161964950	5820	5820	5820	5820	0
359	20240423	134000	161964950	5820	5820	5820	5820	0
360	20240423	133900	161964950	5820	5820	5820	5820	0
361	20240423	133800	161964950	5820	5820	5820	5820	0
362	20240423	133700	161964950	5820	5820	5820	5820	0
363	20240423	133600	161964950	5820	5820	5820	5820	0
364	20240423	133500	161964950	5820	5820	5820	5820	1
365	20240423	133400	161959130	5810	5810	5810	5810	0
366	20240423	133300	161959130	5810	5810	5810	5810	0
367	20240423	133200	161959130	5810	5810	5810	5810	203
368	20240423	133100	160779700	5830	5830	5830	5830	0
369	20240423	133000	160779700	5830	5830	5830	5830	0
370	20240423	132900	160779700	5830	5830	5830	5830	0
371	20240423	132800	160779700	5830	5830	5830	5830	0
372	20240423	132700	160779700	5830	5830	5830	5830	0
373	20240423	132600	160779700	5830	5830	5830	5830	0
374	20240423	132500	160779700	5830	5830	5830	5830	0
375	20240423	132400	160779700	5830	5830	5830	5830	0
376	20240423	132300	160779700	5830	5830	5830	5830	0
377	20240423	132200	160779700	5830	5830	5830	5830	0
378	20240423	132100	160779700	5830	5830	5830	5830	0
379	20240423	132000	160779700	5830	5830	5830	5830	0
380	20240423	131900	160779700	5830	5830	5830	5830	0
381	20240423	131800	160779700	5830	5830	5830	5830	0
382	20240423	131700	160779700	5830	5830	5830	5830	0
383	20240423	131600	160779700	5830	5830	5830	5830	3
384	20240423	131500	160762210	5830	5830	5830	5830	1
385	20240423	131400	160756380	5810	5810	5810	5810	0
386	20240423	131300	160756380	5810	5810	5810	5810	0
387	20240423	131200	160756380	5810	5810	5810	5810	0
388	20240423	131100	160756380	5810	5810	5810	5810	0
389	20240423	131000	160756380	5810	5810	5810	5810	0
390	20240423	130900	160756380	5810	5810	5810	5810	10
391	20240423	130800	160698280	5810	5810	5810	5810	10
392	20240423	130700	160640180	5810	5810	5810	5810	163
393	20240423	130600	159693150	5820	5820	5820	5820	0
394	20240423	130500	159693150	5820	5820	5820	5820	0
395	20240423	130400	159693150	5820	5820	5820	5820	0
396	20240423	130300	159693150	5820	5820	5820	5820	0
397	20240423	130200	159693150	5820	5820	5820	5820	34
398	20240423	130100	159495270	5820	5820	5820	5820	0
399	20240423	130000	159495270	5820	5820	5820	5820	6
400	20240423	125900	159460350	5810	5810	5810	5810	1
401	20240423	125800	159454540	5810	5810	5810	5810	0
402	20240423	125700	159454540	5810	5810	5810	5810	0
403	20240423	125600	159454540	5810	5810	5810	5810	0
404	20240423	125500	159454540	5810	5810	5810	5810	0
405	20240423	125400	159454540	5810	5810	5810	5810	0
406	20240423	125300	159454540	5810	5810	5810	5810	0
407	20240423	125200	159454540	5810	5810	5830	5810	1039
408	20240423	125100	153417350	5830	5830	5830	5830	0
409	20240423	125000	153417350	5830	5830	5830	5830	0
410	20240423	124900	153417350	5830	5830	5830	5830	1
411	20240423	124800	153411520	5810	5810	5810	5810	0
412	20240423	124700	153411520	5810	5810	5810	5810	0
413	20240423	124600	153411520	5810	5810	5810	5810	0
414	20240423	124500	153411520	5810	5810	5810	5810	0
415	20240423	124400	153411520	5810	5810	5810	5810	0
416	20240423	124300	153411520	5810	5810	5810	5810	0
417	20240423	124200	153411520	5810	5810	5810	5810	0
418	20240423	124100	153411520	5810	5830	5830	5810	115
419	20240423	124000	152741370	5820	5820	5820	5820	0
420	20240423	123900	152741370	5820	5820	5820	5820	10
421	20240423	123800	152683170	5830	5830	5830	5830	0
422	20240423	123700	152683170	5830	5830	5830	5830	0
423	20240423	123600	152683170	5830	5830	5830	5830	0
424	20240423	123500	152683170	5830	5830	5830	5830	0
425	20240423	123400	152683170	5830	5830	5830	5830	0
426	20240423	123300	152683170	5830	5830	5830	5830	169
427	20240423	123200	151697900	5830	5830	5830	5830	0
428	20240423	123100	151697900	5830	5830	5830	5830	0
429	20240423	123000	151697900	5830	5830	5830	5830	102
430	20240423	122900	151103240	5820	5820	5820	5820	0
431	20240423	122800	151103240	5820	5820	5820	5820	0
432	20240423	122700	151103240	5820	5820	5820	5820	0
433	20240423	122600	151103240	5820	5820	5820	5820	0
434	20240423	122500	151103240	5820	5820	5820	5820	0
435	20240423	122400	151103240	5820	5820	5820	5820	0
436	20240423	122300	151103240	5820	5820	5820	5820	0
437	20240423	122200	151103240	5820	5820	5820	5820	0
438	20240423	122100	151103240	5820	5820	5820	5820	0
439	20240423	122000	151103240	5820	5820	5820	5820	0
440	20240423	121900	151103240	5820	5820	5820	5820	0
441	20240423	121800	151103240	5820	5820	5820	5820	0
442	20240423	121700	151103240	5820	5820	5820	5820	1
443	20240423	121600	151097420	5810	5810	5810	5810	0
444	20240423	121500	151097420	5810	5810	5810	5810	0
445	20240423	121400	151097420	5810	5810	5810	5810	1
446	20240423	121300	151091610	5810	5810	5810	5810	0
447	20240423	121200	151091610	5810	5810	5810	5810	0
448	20240423	121100	151091610	5810	5810	5810	5810	0
449	20240423	121000	151091610	5810	5810	5810	5810	0
450	20240423	120900	151091610	5810	5810	5810	5810	0
451	20240423	120800	151091610	5810	5810	5810	5810	0
452	20240423	120700	151091610	5810	5810	5810	5810	0
453	20240423	120600	151091610	5810	5810	5810	5810	501
454	20240423	120500	148180800	5810	5810	5810	5810	860
455	20240423	120400	143184200	5810	5810	5810	5810	0
456	20240423	120300	143184200	5810	5810	5810	5810	18
457	20240423	120200	143079620	5830	5830	5830	5830	9
458	20240423	120100	143027150	5830	5830	5830	5830	0
459	20240423	120000	143027150	5830	5830	5830	5830	0
460	20240423	115900	143027150	5830	5830	5830	5830	5
461	20240423	115800	142998000	5810	5810	5810	5810	0
462	20240423	115700	142998000	5810	5810	5810	5810	0
463	20240423	115600	142998000	5810	5810	5810	5810	0
464	20240423	115500	142998000	5810	5810	5810	5810	1
465	20240423	115400	142992190	5820	5820	5820	5820	0
466	20240423	115300	142992190	5820	5820	5820	5820	502
467	20240423	115200	140070550	5830	5830	5830	5830	0
468	20240423	115100	140070550	5830	5830	5830	5830	0
469	20240423	115000	140070550	5830	5830	5830	5830	2
470	20240423	114900	140058890	5830	5830	5830	5830	0
471	20240423	114800	140058890	5830	5830	5830	5830	0
472	20240423	114700	140058890	5830	5830	5830	5830	5
473	20240423	114600	140029740	5830	5830	5830	5830	1
474	20240423	114500	140023910	5830	5830	5830	5830	69
475	20240423	114400	139621640	5830	5830	5830	5830	5
476	20240423	114300	139592490	5830	5830	5830	5830	0
477	20240423	114200	139592490	5830	5830	5830	5830	2
478	20240423	114100	139580830	5810	5810	5810	5810	0
479	20240423	114000	139580830	5810	5810	5810	5810	0
480	20240423	113900	139580830	5810	5810	5810	5810	2984
481	20240423	113800	122243790	5810	5820	5820	5810	4183
482	20240423	113700	97939340	5820	5820	5820	5820	242
483	20240423	113600	96530900	5820	5820	5820	5820	0
484	20240423	113500	96530900	5820	5820	5820	5820	0
485	20240423	113400	96530900	5820	5820	5820	5820	1
486	20240423	113300	96525080	5820	5820	5820	5820	110
487	20240423	113200	95884880	5840	5830	5840	5830	200
488	20240423	113100	94716890	5840	5840	5840	5840	0
489	20240423	113000	94716890	5840	5840	5840	5840	0
490	20240423	112900	94716890	5840	5840	5840	5840	0
491	20240423	112800	94716890	5840	5840	5840	5840	0
492	20240423	112700	94716890	5840	5840	5840	5840	0
493	20240423	112600	94716890	5840	5840	5840	5840	0
494	20240423	112500	94716890	5840	5840	5840	5840	2
495	20240423	112400	94705210	5840	5840	5840	5840	0
496	20240423	112300	94705210	5840	5840	5840	5840	0
497	20240423	112200	94705210	5840	5840	5840	5840	0
498	20240423	112100	94705210	5840	5840	5840	5840	10
499	20240423	112000	94646810	5840	5840	5840	5840	0
500	20240423	111900	94646810	5840	5840	5840	5840	0
501	20240423	111800	94646810	5840	5840	5840	5840	0
502	20240423	111700	94646810	5840	5800	5840	5800	40
503	20240423	111600	94414410	5800	5800	5800	5800	0
504	20240423	111500	94414410	5800	5800	5800	5800	202
505	20240423	111400	93242810	5800	5800	5800	5800	987
506	20240423	111300	87518210	5800	5810	5810	5800	2447
507	20240423	111200	73322620	5820	5820	5820	5820	11
508	20240423	111100	73258600	5850	5850	5850	5850	0
509	20240423	111000	73258600	5850	5850	5850	5850	0
510	20240423	110900	73258600	5850	5850	5850	5850	0
511	20240423	110800	73258600	5850	5850	5850	5850	0
512	20240423	110700	73258600	5850	5850	5850	5850	0
513	20240423	110600	73258600	5850	5850	5850	5850	0
514	20240423	110500	73258600	5850	5850	5850	5850	1
515	20240423	110400	73252750	5800	5800	5800	5800	0
516	20240423	110300	73252750	5800	5800	5800	5800	0
517	20240423	110200	73252750	5800	5800	5800	5800	55
518	20240423	110100	72933750	5850	5830	5850	5830	225
519	20240423	110000	71619720	5810	5810	5810	5810	553
520	20240423	105900	68406790	5810	5810	5810	5810	0
521	20240423	105800	68406790	5810	5810	5810	5810	0
522	20240423	105700	68406790	5810	5810	5810	5810	0
523	20240423	105600	68406790	5810	5810	5810	5810	0
524	20240423	105500	68406790	5810	5810	5810	5810	1
525	20240423	105400	68400980	5820	5820	5820	5820	0
526	20240423	105300	68400980	5820	5820	5820	5820	0
527	20240423	105200	68400980	5820	5820	5820	5820	0
528	20240423	105100	68400980	5820	5820	5820	5820	710
529	20240423	105000	64268780	5820	5820	5820	5820	10
530	20240423	104900	64210580	5850	5850	5850	5850	0
531	20240423	104800	64210580	5850	5850	5850	5850	0
532	20240423	104700	64210580	5850	5850	5850	5850	0
533	20240423	104600	64210580	5850	5850	5850	5850	0
534	20240423	104500	64210580	5850	5850	5850	5850	0
535	20240423	104400	64210580	5850	5850	5850	5850	0
536	20240423	104300	64210580	5850	5850	5850	5850	0
537	20240423	104200	64210580	5850	5850	5850	5850	0
538	20240423	104100	64210580	5850	5850	5850	5850	0
539	20240423	104000	64210580	5850	5850	5850	5850	0
540	20240423	103900	64210580	5850	5850	5850	5850	5
541	20240423	103800	64181330	5850	5850	5850	5850	0
542	20240423	103700	64181330	5850	5820	5850	5820	5
543	20240423	103600	64152200	5850	5850	5850	5850	0
544	20240423	103500	64152200	5850	5850	5850	5850	100
545	20240423	103400	63567200	5850	5850	5850	5850	1
546	20240423	103300	63561350	5820	5820	5820	5820	0
547	20240423	103200	63561350	5820	5820	5820	5820	0
548	20240423	103100	63561350	5820	5820	5820	5820	0
549	20240423	103000	63561350	5820	5820	5820	5820	0
550	20240423	102900	63561350	5820	5820	5820	5820	0
551	20240423	102800	63561350	5820	5820	5820	5820	0
552	20240423	102700	63561350	5820	5820	5820	5820	0
553	20240423	102600	63561350	5820	5820	5820	5820	0
554	20240423	102500	63561350	5820	5820	5820	5820	0
555	20240423	102400	63561350	5820	5830	5830	5820	13
556	20240423	102300	63485680	5820	5820	5820	5820	0
557	20240423	102200	63485680	5820	5820	5820	5820	0
558	20240423	102100	63485680	5820	5820	5820	5820	124
559	20240423	102000	62764000	5820	5820	5820	5820	6
560	20240423	101900	62729080	5820	5820	5820	5820	193
561	20240423	101800	61605820	5830	5830	5830	5830	0
562	20240423	101700	61605820	5830	5830	5830	5830	0
563	20240423	101600	61605820	5830	5850	5850	5830	804
564	20240423	101500	56918480	5850	5850	5850	5850	0
565	20240423	101400	56918480	5850	5850	5850	5850	0
566	20240423	101300	56918480	5850	5850	5850	5850	0
567	20240423	101200	56918480	5850	5850	5850	5850	0
568	20240423	101100	56918480	5850	5850	5850	5850	0
569	20240423	101000	56918480	5850	5850	5850	5850	0
570	20240423	100900	56918480	5850	5850	5850	5850	0
571	20240423	100800	56918480	5850	5850	5850	5850	1
572	20240423	100700	56912630	5830	5830	5830	5830	0
573	20240423	100600	56912630	5830	5830	5830	5830	1
574	20240423	100500	56906800	5850	5850	5850	5850	0
575	20240423	100400	56906800	5850	5850	5850	5850	0
576	20240423	100300	56906800	5850	5850	5850	5850	0
577	20240423	100200	56906800	5850	5850	5850	5850	0
578	20240423	100100	56906800	5850	5850	5850	5850	10
579	20240423	100000	56848300	5850	5850	5850	5850	0
580	20240423	095900	56848300	5850	5850	5850	5850	0
581	20240423	095800	56848300	5850	5850	5850	5850	1
582	20240423	095700	56842450	5850	5850	5850	5850	0
583	20240423	095600	56842450	5850	5850	5850	5850	0
584	20240423	095500	56842450	5850	5850	5850	5850	0
585	20240423	095400	56842450	5850	5850	5850	5850	0
586	20240423	095300	56842450	5850	5850	5850	5850	0
587	20240423	095200	56842450	5850	5850	5850	5850	57
588	20240423	095100	56509000	5850	5850	5850	5850	60
589	20240423	095000	56158000	5870	5870	5870	5870	0
590	20240423	094900	56158000	5870	5870	5870	5870	67
591	20240423	094800	55764710	5830	5830	5830	5830	0
592	20240423	094700	55764710	5830	5830	5830	5830	0
593	20240423	094600	55764710	5830	5840	5840	5830	104
594	20240423	094500	55158370	5830	5830	5830	5830	0
595	20240423	094400	55158370	5830	5830	5830	5830	84
596	20240423	094300	54668650	5820	5840	5840	5820	716
597	20240423	094200	50494510	5840	5880	5880	5840	200
598	20240423	094100	49324510	5880	5880	5880	5880	0
599	20240423	094000	49324510	5880	5880	5880	5880	0
600	20240423	093900	49324510	5880	5880	5880	5880	0
601	20240423	093800	49324510	5880	5880	5880	5880	0
602	20240423	093700	49324510	5880	5880	5880	5880	0
603	20240423	093600	49324510	5880	5880	5880	5880	0
604	20240423	093500	49324510	5880	5840	5880	5840	6
605	20240423	093400	49289340	5840	5840	5840	5840	0
606	20240423	093300	49289340	5840	5850	5850	5840	637
607	20240423	093200	45569040	5880	5880	5880	5880	0
608	20240423	093100	45569040	5880	5880	5880	5880	0
609	20240423	093000	45569040	5880	5880	5880	5880	0
610	20240423	092900	45569040	5880	5880	5880	5880	0
611	20240423	092800	45569040	5880	5870	5880	5870	352
612	20240423	092700	43500280	5880	5880	5880	5880	0
613	20240423	092600	43500280	5880	5880	5880	5880	0
614	20240423	092500	43500280	5880	5880	5880	5880	0
615	20240423	092400	43500280	5880	5880	5880	5880	20
616	20240423	092300	43382680	5880	5880	5880	5880	1
617	20240423	092200	43376800	5870	5850	5880	5850	2144
618	20240423	092100	30793470	5850	5860	5860	5820	506
619	20240423	092000	27848360	5850	5830	5850	5830	1921
620	20240423	091900	16626050	5810	5810	5810	5810	0
621	20240423	091800	16626050	5810	5810	5810	5810	0
622	20240423	091700	16626050	5810	5810	5810	5810	0
623	20240423	091600	16626050	5810	5810	5810	5810	0
624	20240423	091500	16626050	5810	5810	5810	5810	50
625	20240423	091400	16335550	5830	5830	5830	5830	10
626	20240423	091300	16277250	5830	5830	5830	5830	0
627	20240423	091200	16277250	5830	5830	5830	5830	0
628	20240423	091100	16277250	5830	5830	5830	5830	91
629	20240423	091000	15746720	5810	5820	5820	5810	3
630	20240423	090900	15729280	5810	5810	5810	5810	240
631	20240423	090800	14334880	5820	5820	5820	5820	192
632	20240423	090700	13217440	5830	5830	5830	5830	0
633	20240423	090600	13217440	5830	5830	5830	5830	6
634	20240423	090500	13182460	5840	5840	5840	5840	0
635	20240423	090400	13182460	5840	5840	5840	5840	9
636	20240423	090300	13129900	5840	5840	5840	5840	47
637	20240423	090200	12855420	5810	5850	5850	5810	36
638	20240423	090100	12645460	5890	5890	5890	5890	0
639	20240423	090000	12645460	5890	5790	5890	5790	2184