KissMeData/052260/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	193300	211360110	8850	8850	8850	8850	268
3	20240423	193200	211360110	8850	8850	8850	8850	0
4	20240423	193100	211360110	8850	8850	8850	8850	0
5	20240423	193000	211360110	8850	8850	8850	8850	0
6	20240423	192900	211360110	8850	8850	8850	8850	0
7	20240423	192800	211360110	8850	8850	8850	8850	0
8	20240423	192700	211360110	8850	8850	8850	8850	0
9	20240423	192600	211360110	8850	8850	8850	8850	0
10	20240423	192500	211360110	8850	8850	8850	8850	0
11	20240423	192400	211360110	8850	8850	8850	8850	0
12	20240423	192300	211360110	8850	8850	8850	8850	0
13	20240423	192200	211360110	8850	8850	8850	8850	0
14	20240423	192100	211360110	8850	8850	8850	8850	0
15	20240423	192000	211360110	8850	8850	8850	8850	0
16	20240423	191900	211360110	8850	8850	8850	8850	0
17	20240423	191800	211360110	8850	8850	8850	8850	0
18	20240423	191700	211360110	8850	8850	8850	8850	0
19	20240423	191600	211360110	8850	8850	8850	8850	0
20	20240423	191500	211360110	8850	8850	8850	8850	0
21	20240423	191400	211360110	8850	8850	8850	8850	0
22	20240423	191300	211360110	8850	8850	8850	8850	0
23	20240423	191200	211360110	8850	8850	8850	8850	0
24	20240423	191100	211360110	8850	8850	8850	8850	0
25	20240423	191000	211360110	8850	8850	8850	8850	0
26	20240423	190900	211360110	8850	8850	8850	8850	0
27	20240423	190800	211360110	8850	8850	8850	8850	0
28	20240423	190700	211360110	8850	8850	8850	8850	0
29	20240423	190600	211360110	8850	8850	8850	8850	0
30	20240423	190500	211360110	8850	8850	8850	8850	0
31	20240423	190400	211360110	8850	8850	8850	8850	0
32	20240423	190300	211360110	8850	8850	8850	8850	268
33	20240423	190200	211360110	8850	8850	8850	8850	0
34	20240423	190100	211360110	8850	8850	8850	8850	0
35	20240423	190000	211360110	8850	8850	8850	8850	0
36	20240423	185900	211360110	8850	8850	8850	8850	0
37	20240423	185800	211360110	8850	8850	8850	8850	0
38	20240423	185700	211360110	8850	8850	8850	8850	0
39	20240423	185600	211360110	8850	8850	8850	8850	0
40	20240423	185500	211360110	8850	8850	8850	8850	0
41	20240423	185400	211360110	8850	8850	8850	8850	0
42	20240423	185300	211360110	8850	8850	8850	8850	0
43	20240423	185200	211360110	8850	8850	8850	8850	0
44	20240423	185100	211360110	8850	8850	8850	8850	0
45	20240423	185000	211360110	8850	8850	8850	8850	0
46	20240423	184900	211360110	8850	8850	8850	8850	0
47	20240423	184800	211360110	8850	8850	8850	8850	0
48	20240423	184700	211360110	8850	8850	8850	8850	0
49	20240423	184600	211360110	8850	8850	8850	8850	0
50	20240423	184500	211360110	8850	8850	8850	8850	0
51	20240423	184400	211360110	8850	8850	8850	8850	0
52	20240423	184300	211360110	8850	8850	8850	8850	0
53	20240423	184200	211360110	8850	8850	8850	8850	0
54	20240423	184100	211360110	8850	8850	8850	8850	0
55	20240423	184000	211360110	8850	8850	8850	8850	0
56	20240423	183900	211360110	8850	8850	8850	8850	0
57	20240423	183800	211360110	8850	8850	8850	8850	0
58	20240423	183700	211360110	8850	8850	8850	8850	0
59	20240423	183600	211360110	8850	8850	8850	8850	0
60	20240423	183500	211360110	8850	8850	8850	8850	0
61	20240423	183400	211360110	8850	8850	8850	8850	0
62	20240423	183300	211360110	8850	8850	8850	8850	268
63	20240423	183200	211360110	8850	8850	8850	8850	0
64	20240423	183100	211360110	8850	8850	8850	8850	0
65	20240423	183000	211360110	8850	8850	8850	8850	0
66	20240423	182900	211360110	8850	8850	8850	8850	0
67	20240423	182800	211360110	8850	8850	8850	8850	0
68	20240423	182700	211360110	8850	8850	8850	8850	0
69	20240423	182600	211360110	8850	8850	8850	8850	0
70	20240423	182500	211360110	8850	8850	8850	8850	0
71	20240423	182400	211360110	8850	8850	8850	8850	0
72	20240423	182300	211360110	8850	8850	8850	8850	0
73	20240423	182200	211360110	8850	8850	8850	8850	0
74	20240423	182100	211360110	8850	8850	8850	8850	0
75	20240423	182000	211360110	8850	8850	8850	8850	0
76	20240423	181900	211360110	8850	8850	8850	8850	0
77	20240423	181800	211360110	8850	8850	8850	8850	0
78	20240423	181700	211360110	8850	8850	8850	8850	0
79	20240423	181600	211360110	8850	8850	8850	8850	0
80	20240423	181500	211360110	8850	8850	8850	8850	0
81	20240423	181400	211360110	8850	8850	8850	8850	0
82	20240423	181300	211360110	8850	8850	8850	8850	0
83	20240423	181200	211360110	8850	8850	8850	8850	0
84	20240423	181100	211360110	8850	8850	8850	8850	0
85	20240423	181000	211360110	8850	8850	8850	8850	0
86	20240423	180900	211360110	8850	8850	8850	8850	0
87	20240423	180800	211360110	8850	8850	8850	8850	0
88	20240423	180700	211360110	8850	8850	8850	8850	0
89	20240423	180600	211360110	8850	8850	8850	8850	0
90	20240423	180500	211360110	8850	8850	8850	8850	0
91	20240423	180400	211360110	8850	8850	8850	8850	0
92	20240423	180300	211360110	8850	8850	8850	8850	268
93	20240423	180200	211360110	8850	8850	8850	8850	0
94	20240423	180100	211360110	8850	8850	8850	8850	0
95	20240423	180000	211360110	8850	8850	8850	8850	0
96	20240423	175900	211360110	8850	8850	8850	8850	0
97	20240423	175800	211360110	8850	8850	8850	8850	0
98	20240423	175700	211360110	8850	8850	8850	8850	0
99	20240423	175600	211360110	8850	8850	8850	8850	0
100	20240423	175500	211360110	8850	8850	8850	8850	0
101	20240423	175400	211360110	8850	8850	8850	8850	0
102	20240423	175300	211360110	8850	8850	8850	8850	0
103	20240423	175200	211360110	8850	8850	8850	8850	0
104	20240423	175100	211360110	8850	8850	8850	8850	0
105	20240423	175000	211360110	8850	8850	8850	8850	0
106	20240423	174900	211360110	8850	8850	8850	8850	0
107	20240423	174800	211360110	8850	8850	8850	8850	0
108	20240423	174700	211360110	8850	8850	8850	8850	0
109	20240423	174600	211360110	8850	8850	8850	8850	0
110	20240423	174500	211360110	8850	8850	8850	8850	0
111	20240423	174400	211360110	8850	8850	8850	8850	0
112	20240423	174300	211360110	8850	8850	8850	8850	0
113	20240423	174200	211360110	8850	8850	8850	8850	0
114	20240423	174100	211360110	8850	8850	8850	8850	0
115	20240423	174000	211360110	8850	8850	8850	8850	0
116	20240423	173900	211360110	8850	8850	8850	8850	0
117	20240423	173800	211360110	8850	8850	8850	8850	0
118	20240423	173700	211360110	8850	8850	8850	8850	0
119	20240423	173600	211360110	8850	8850	8850	8850	0
120	20240423	173500	211360110	8850	8850	8850	8850	0
121	20240423	173400	211360110	8850	8850	8850	8850	0
122	20240423	173300	211360110	8850	8850	8850	8850	268
123	20240423	173200	211360110	8850	8850	8850	8850	0
124	20240423	173100	211360110	8850	8850	8850	8850	0
125	20240423	173000	211360110	8850	8850	8850	8850	0
126	20240423	172900	211360110	8850	8850	8850	8850	0
127	20240423	172800	211360110	8850	8850	8850	8850	0
128	20240423	172700	211360110	8850	8850	8850	8850	0
129	20240423	172600	211360110	8850	8850	8850	8850	0
130	20240423	172500	211360110	8850	8850	8850	8850	0
131	20240423	172400	211360110	8850	8850	8850	8850	0
132	20240423	172300	211360110	8850	8850	8850	8850	0
133	20240423	172200	211360110	8850	8850	8850	8850	0
134	20240423	172100	211360110	8850	8850	8850	8850	0
135	20240423	172000	211360110	8850	8850	8850	8850	0
136	20240423	171900	211360110	8850	8850	8850	8850	0
137	20240423	171800	211360110	8850	8850	8850	8850	0
138	20240423	171700	211360110	8850	8850	8850	8850	0
139	20240423	171600	211360110	8850	8850	8850	8850	0
140	20240423	171500	211360110	8850	8850	8850	8850	0
141	20240423	171400	211360110	8850	8850	8850	8850	0
142	20240423	171300	211360110	8850	8850	8850	8850	0
143	20240423	171200	211360110	8850	8850	8850	8850	0
144	20240423	171100	211360110	8850	8850	8850	8850	0
145	20240423	171000	211360110	8850	8850	8850	8850	0
146	20240423	170900	211360110	8850	8850	8850	8850	0
147	20240423	170800	211360110	8850	8850	8850	8850	0
148	20240423	170700	211360110	8850	8850	8850	8850	0
149	20240423	170600	211360110	8850	8850	8850	8850	0
150	20240423	170500	211360110	8850	8850	8850	8850	0
151	20240423	170400	211360110	8850	8850	8850	8850	0
152	20240423	170300	211360110	8850	8850	8850	8850	268
153	20240423	170200	211360110	8850	8850	8850	8850	0
154	20240423	170100	211360110	8850	8850	8850	8850	0
155	20240423	170000	211360110	8850	8850	8850	8850	0
156	20240423	165900	211360110	8850	8850	8850	8850	0
157	20240423	165800	211360110	8850	8850	8850	8850	0
158	20240423	165700	211360110	8850	8850	8850	8850	0
159	20240423	165600	211360110	8850	8850	8850	8850	0
160	20240423	165500	211360110	8850	8850	8850	8850	0
161	20240423	165400	211360110	8850	8850	8850	8850	0
162	20240423	165300	211360110	8850	8850	8850	8850	0
163	20240423	165200	211360110	8850	8850	8850	8850	0
164	20240423	165100	211360110	8850	8850	8850	8850	0
165	20240423	165000	211360110	8850	8850	8850	8850	0
166	20240423	164900	211360110	8850	8850	8850	8850	0
167	20240423	164800	211360110	8850	8850	8850	8850	0
168	20240423	164700	211360110	8850	8850	8850	8850	0
169	20240423	164600	211360110	8850	8850	8850	8850	0
170	20240423	164500	211360110	8850	8850	8850	8850	0
171	20240423	164400	211360110	8850	8850	8850	8850	0
172	20240423	164300	211360110	8850	8850	8850	8850	0
173	20240423	164200	211360110	8850	8850	8850	8850	0
174	20240423	164100	211360110	8850	8850	8850	8850	0
175	20240423	164000	211360110	8850	8850	8850	8850	0
176	20240423	163900	211360110	8850	8850	8850	8850	0
177	20240423	163800	211360110	8850	8850	8850	8850	0
178	20240423	163700	211360110	8850	8850	8850	8850	0
179	20240423	163600	211360110	8850	8850	8850	8850	0
180	20240423	163500	211360110	8850	8850	8850	8850	0
181	20240423	163400	211360110	8850	8850	8850	8850	0
182	20240423	163300	211360110	8850	8850	8850	8850	268
183	20240423	163200	211360110	8850	8850	8850	8850	0
184	20240423	163100	211360110	8850	8850	8850	8850	0
185	20240423	163000	211360110	8850	8850	8850	8850	0
186	20240423	162900	211360110	8850	8850	8850	8850	0
187	20240423	162800	211360110	8850	8850	8850	8850	0
188	20240423	162700	211360110	8850	8850	8850	8850	0
189	20240423	162600	211360110	8850	8850	8850	8850	0
190	20240423	162500	211360110	8850	8850	8850	8850	0
191	20240423	162400	211360110	8850	8850	8850	8850	0
192	20240423	162300	211360110	8850	8850	8850	8850	0
193	20240423	162200	211360110	8850	8850	8850	8850	0
194	20240423	162100	211360110	8850	8850	8850	8850	0
195	20240423	162000	211360110	8850	8850	8850	8850	0
196	20240423	161900	211360110	8850	8850	8850	8850	0
197	20240423	161800	211360110	8850	8850	8850	8850	0
198	20240423	161700	211360110	8850	8850	8850	8850	0
199	20240423	161600	211360110	8850	8850	8850	8850	0
200	20240423	161500	211360110	8850	8850	8850	8850	0
201	20240423	161400	211360110	8850	8850	8850	8850	0
202	20240423	161300	211360110	8850	8850	8850	8850	0
203	20240423	161200	211360110	8850	8850	8850	8850	0
204	20240423	161100	211360110	8850	8850	8850	8850	0
205	20240423	161000	211360110	8850	8850	8850	8850	0
206	20240423	160900	211360110	8850	8850	8850	8850	0
207	20240423	160800	211360110	8850	8850	8850	8850	0
208	20240423	160700	211360110	8850	8850	8850	8850	0
209	20240423	160600	211360110	8850	8850	8850	8850	0
210	20240423	160500	211360110	8850	8850	8850	8850	0
211	20240423	160400	211360110	8850	8850	8850	8850	0
212	20240423	160300	211360110	8850	8850	8850	8850	268
213	20240423	160200	211360110	8850	8850	8850	8850	0
214	20240423	160100	211360110	8850	8850	8850	8850	0
215	20240423	160000	211360110	8850	8850	8850	8850	0
216	20240423	155900	211360110	8850	8850	8850	8850	0
217	20240423	155800	211360110	8850	8850	8850	8850	0
218	20240423	155700	211360110	8850	8850	8850	8850	0
219	20240423	155600	211360110	8850	8850	8850	8850	0
220	20240423	155500	211360110	8850	8850	8850	8850	0
221	20240423	155400	211360110	8850	8850	8850	8850	0
222	20240423	155300	211360110	8850	8850	8850	8850	0
223	20240423	155200	211360110	8850	8850	8850	8850	0
224	20240423	155100	211360110	8850	8850	8850	8850	0
225	20240423	155000	211360110	8850	8850	8850	8850	0
226	20240423	154900	211360110	8850	8850	8850	8850	0
227	20240423	154800	211360110	8850	8850	8850	8850	0
228	20240423	154700	211360110	8850	8850	8850	8850	0
229	20240423	154600	211360110	8850	8850	8850	8850	0
230	20240423	154500	211360110	8850	8850	8850	8850	0
231	20240423	154400	211360110	8850	8850	8850	8850	0
232	20240423	154300	211360110	8850	8850	8850	8850	0
233	20240423	154200	211360110	8850	8850	8850	8850	0
234	20240423	154100	211360110	8850	8850	8850	8850	0
235	20240423	154000	211360110	8850	8850	8850	8850	0
236	20240423	153900	211360110	8850	8850	8850	8850	0
237	20240423	153800	211360110	8850	8850	8850	8850	0
238	20240423	153700	211360110	8850	8850	8850	8850	0
239	20240423	153600	211360110	8850	8850	8850	8850	0
240	20240423	153500	211360110	8850	8850	8850	8850	0
241	20240423	153400	211360110	8850	8850	8850	8850	0
242	20240423	153300	211360110	8850	8850	8850	8850	268
243	20240423	153200	211360110	8850	8850	8850	8850	0
244	20240423	153100	211360110	8850	8850	8850	8850	0
245	20240423	153000	211360110	8850	8850	8850	8850	268
246	20240423	152900	208988310	8850	8850	8850	8850	0
247	20240423	152800	208988310	8850	8850	8850	8850	0
248	20240423	152700	208988310	8850	8850	8850	8850	0
249	20240423	152600	208988310	8850	8850	8850	8850	0
250	20240423	152500	208988310	8850	8850	8850	8850	0
251	20240423	152400	208988310	8850	8850	8850	8850	0
252	20240423	152300	208988310	8850	8850	8850	8850	0
253	20240423	152200	208988310	8850	8850	8850	8850	0
254	20240423	152100	208988310	8850	8850	8850	8850	0
255	20240423	152000	208988310	8850	8850	8850	8850	0
256	20240423	151900	208988310	8850	8810	8850	8780	1466
257	20240423	151800	196095940	8840	8810	8840	8810	280
258	20240423	151700	193628000	8840	8840	8840	8840	15
259	20240423	151600	193495400	8810	8850	8850	8810	305
260	20240423	151500	190806950	8820	8820	8820	8820	8
261	20240423	151400	190736390	8820	8820	8820	8820	333
262	20240423	151300	187799330	8820	8830	8830	8820	141
263	20240423	151200	186554600	8830	8830	8830	8830	1
264	20240423	151100	186545770	8830	8830	8830	8830	498
265	20240423	151000	182148430	8850	8850	8850	8850	0
266	20240423	150900	182148430	8850	8850	8850	8850	0
267	20240423	150800	182148430	8850	8850	8850	8850	0
268	20240423	150700	182148430	8850	8850	8850	8850	0
269	20240423	150600	182148430	8850	8850	8850	8850	0
270	20240423	150500	182148430	8850	8850	8850	8850	13
271	20240423	150400	182033380	8850	8850	8850	8850	0
272	20240423	150300	182033380	8850	8850	8850	8850	19
273	20240423	150200	181865230	8860	8860	8860	8860	0
274	20240423	150100	181865230	8860	8860	8860	8860	50
275	20240423	150000	181422230	8860	8860	8860	8860	2
276	20240423	145900	181404510	8850	8850	8850	8850	0
277	20240423	145800	181404510	8850	8850	8850	8850	3
278	20240423	145700	181377960	8850	8850	8850	8850	0
279	20240423	145600	181377960	8850	8850	8850	8850	0
280	20240423	145500	181377960	8850	8850	8850	8850	0
281	20240423	145400	181377960	8850	8850	8850	8850	10
282	20240423	145300	181289460	8850	8850	8850	8850	0
283	20240423	145200	181289460	8850	8850	8850	8850	0
284	20240423	145100	181289460	8850	8850	8850	8850	3
285	20240423	145000	181262910	8850	8850	8850	8850	183
286	20240423	144900	179643360	8850	8850	8850	8850	0
287	20240423	144800	179643360	8850	8850	8850	8850	0
288	20240423	144700	179643360	8850	8850	8850	8850	0
289	20240423	144600	179643360	8850	8850	8850	8850	0
290	20240423	144500	179643360	8850	8850	8850	8850	0
291	20240423	144400	179643360	8850	8850	8850	8850	0
292	20240423	144300	179643360	8850	8850	8850	8850	0
293	20240423	144200	179643360	8850	8850	8850	8850	20
294	20240423	144100	179466360	8860	8860	8860	8860	0
295	20240423	144000	179466360	8860	8860	8860	8860	0
296	20240423	143900	179466360	8860	8860	8860	8860	0
297	20240423	143800	179466360	8860	8860	8860	8860	905
298	20240423	143700	171448060	8850	8850	8850	8850	0
299	20240423	143600	171448060	8850	8850	8850	8850	0
300	20240423	143500	171448060	8850	8850	8850	8850	45
301	20240423	143400	171049810	8850	8850	8850	8850	0
302	20240423	143300	171049810	8850	8850	8850	8850	2
303	20240423	143200	171032110	8840	8840	8840	8840	0
304	20240423	143100	171032110	8840	8840	8840	8840	16
305	20240423	143000	170890670	8840	8840	8840	8840	105
306	20240423	142900	169962470	8840	8840	8840	8840	8
307	20240423	142800	169891750	8850	8850	8850	8850	0
308	20240423	142700	169891750	8850	8850	8850	8850	12
309	20240423	142600	169785550	8840	8840	8840	8840	0
310	20240423	142500	169785550	8840	8840	8840	8840	0
311	20240423	142400	169785550	8840	8840	8840	8840	0
312	20240423	142300	169785550	8840	8840	8840	8840	0
313	20240423	142200	169785550	8840	8840	8840	8840	0
314	20240423	142100	169785550	8840	8840	8840	8840	0
315	20240423	142000	169785550	8840	8840	8840	8840	119
316	20240423	141900	168733590	8850	8860	8860	8850	46
317	20240423	141800	168326440	8850	8850	8850	8850	24
318	20240423	141700	168114040	8840	8840	8840	8840	0
319	20240423	141600	168114040	8840	8840	8840	8840	0
320	20240423	141500	168114040	8840	8840	8840	8840	1
321	20240423	141400	168105200	8860	8860	8860	8860	12
322	20240423	141300	167998880	8850	8850	8850	8850	0
323	20240423	141200	167998880	8850	8850	8850	8850	69
324	20240423	141100	167388230	8860	8860	8860	8860	0
325	20240423	141000	167388230	8860	8860	8860	8860	0
326	20240423	140900	167388230	8860	8860	8860	8860	0
327	20240423	140800	167388230	8860	8860	8860	8860	2
328	20240423	140700	167370510	8850	8850	8850	8850	236
329	20240423	140600	165281910	8840	8840	8840	8840	0
330	20240423	140500	165281910	8840	8840	8840	8840	0
331	20240423	140400	165281910	8840	8840	8840	8840	1
332	20240423	140300	165273070	8830	8830	8830	8830	15
333	20240423	140200	165140620	8830	8830	8830	8830	34
334	20240423	140100	164840400	8850	8850	8850	8850	1
335	20240423	140000	164831550	8840	8840	8840	8840	0
336	20240423	135900	164831550	8840	8840	8840	8840	169
337	20240423	135800	163337590	8850	8850	8850	8850	30
338	20240423	135700	163072090	8830	8830	8830	8830	0
339	20240423	135600	163072090	8830	8830	8830	8830	0
340	20240423	135500	163072090	8830	8830	8830	8830	0
341	20240423	135400	163072090	8830	8830	8830	8830	0
342	20240423	135300	163072090	8830	8830	8830	8830	0
343	20240423	135200	163072090	8830	8830	8830	8830	0
344	20240423	135100	163072090	8830	8830	8830	8830	0
345	20240423	135000	163072090	8830	8830	8830	8830	0
346	20240423	134900	163072090	8830	8830	8830	8830	0
347	20240423	134800	163072090	8830	8830	8830	8830	0
348	20240423	134700	163072090	8830	8830	8830	8830	0
349	20240423	134600	163072090	8830	8830	8830	8830	0
350	20240423	134500	163072090	8830	8830	8830	8830	0
351	20240423	134400	163072090	8830	8830	8830	8830	0
352	20240423	134300	163072090	8830	8830	8830	8830	12
353	20240423	134200	162966130	8820	8820	8820	8820	0
354	20240423	134100	162966130	8820	8820	8820	8820	0
355	20240423	134000	162966130	8820	8820	8820	8820	0
356	20240423	133900	162966130	8820	8820	8820	8820	57
357	20240423	133800	162463390	8820	8820	8820	8820	0
358	20240423	133700	162463390	8820	8830	8830	8820	37
359	20240423	133600	162137040	8810	8850	8850	8810	3663
360	20240423	133500	129727950	8860	8860	8860	8860	0
361	20240423	133400	129727950	8860	8860	8860	8860	4
362	20240423	133300	129692510	8860	8860	8860	8860	30
363	20240423	133200	129426710	8860	8860	8860	8860	0
364	20240423	133100	129426710	8860	8860	8860	8860	67
365	20240423	133000	128833090	8880	8880	8880	8880	0
366	20240423	132900	128833090	8880	8880	8880	8880	0
367	20240423	132800	128833090	8880	8880	8880	8880	3
368	20240423	132700	128806450	8870	8870	8870	8870	0
369	20240423	132600	128806450	8870	8870	8870	8870	0
370	20240423	132500	128806450	8870	8870	8870	8870	0
371	20240423	132400	128806450	8870	8870	8870	8870	0
372	20240423	132300	128806450	8870	8870	8870	8870	68
373	20240423	132200	128203290	8880	8880	8880	8880	43
374	20240423	132100	127821450	8880	8880	8880	8880	6
375	20240423	132000	127768170	8870	8870	8870	8870	0
376	20240423	131900	127768170	8870	8870	8870	8870	0
377	20240423	131800	127768170	8870	8870	8870	8870	0
378	20240423	131700	127768170	8870	8870	8870	8870	0
379	20240423	131600	127768170	8870	8860	8870	8860	402
380	20240423	131500	124202450	8870	8870	8870	8870	0
381	20240423	131400	124202450	8870	8870	8870	8870	0
382	20240423	131300	124202450	8870	8870	8870	8870	0
383	20240423	131200	124202450	8870	8870	8870	8870	0
384	20240423	131100	124202450	8870	8870	8870	8870	0
385	20240423	131000	124202450	8870	8870	8870	8870	0
386	20240423	130900	124202450	8870	8870	8870	8870	0
387	20240423	130800	124202450	8870	8870	8870	8870	0
388	20240423	130700	124202450	8870	8870	8870	8870	0
389	20240423	130600	124202450	8870	8870	8870	8870	0
390	20240423	130500	124202450	8870	8870	8870	8870	0
391	20240423	130400	124202450	8870	8870	8870	8870	0
392	20240423	130300	124202450	8870	8870	8870	8870	0
393	20240423	130200	124202450	8870	8870	8870	8870	0
394	20240423	130100	124202450	8870	8870	8870	8870	0
395	20240423	130000	124202450	8870	8870	8870	8870	0
396	20240423	125900	124202450	8870	8870	8870	8870	2
397	20240423	125800	124184710	8850	8850	8850	8850	0
398	20240423	125700	124184710	8850	8850	8850	8850	45
399	20240423	125600	123786460	8870	8870	8870	8870	0
400	20240423	125500	123786460	8870	8870	8870	8870	0
401	20240423	125400	123786460	8870	8870	8870	8870	0
402	20240423	125300	123786460	8870	8870	8870	8870	0
403	20240423	125200	123786460	8870	8870	8870	8870	0
404	20240423	125100	123786460	8870	8870	8870	8870	0
405	20240423	125000	123786460	8870	8870	8870	8870	19
406	20240423	124900	123617930	8870	8870	8870	8870	33
407	20240423	124800	123325220	8870	8870	8870	8870	6
408	20240423	124700	123272000	8870	8870	8870	8870	1
409	20240423	124600	123263130	8850	8850	8850	8850	0
410	20240423	124500	123263130	8850	8850	8850	8850	4
411	20240423	124400	123227730	8850	8850	8850	8850	0
412	20240423	124300	123227730	8850	8850	8850	8850	63
413	20240423	124200	122670180	8870	8870	8870	8870	0
414	20240423	124100	122670180	8870	8870	8870	8870	1
415	20240423	124000	122661310	8870	8870	8870	8870	3
416	20240423	123900	122634700	8880	8880	8880	8880	0
417	20240423	123800	122634700	8880	8880	8880	8880	0
418	20240423	123700	122634700	8880	8880	8880	8880	0
419	20240423	123600	122634700	8880	8880	8880	8880	1
420	20240423	123500	122625820	8870	8870	8870	8870	0
421	20240423	123400	122625820	8870	8870	8870	8870	68
422	20240423	123300	122022660	8860	8850	8880	8850	56
423	20240423	123200	121526980	8850	8850	8850	8850	0
424	20240423	123100	121526980	8850	8850	8850	8850	10
425	20240423	123000	121438480	8850	8850	8850	8850	1
426	20240423	122900	121429630	8850	8850	8850	8850	0
427	20240423	122800	121429630	8850	8850	8850	8850	0
428	20240423	122700	121429630	8850	8850	8850	8850	0
429	20240423	122600	121429630	8850	8850	8850	8850	0
430	20240423	122500	121429630	8850	8850	8850	8850	0
431	20240423	122400	121429630	8850	8800	8850	8800	281
432	20240423	122300	118954020	8810	8810	8810	8810	0
433	20240423	122200	118954020	8810	8810	8810	8810	0
434	20240423	122100	118954020	8810	8810	8810	8810	214
435	20240423	122000	117068680	8810	8810	8810	8810	12
436	20240423	121900	116962960	8840	8840	8840	8840	25
437	20240423	121800	116741960	8840	8840	8840	8840	0
438	20240423	121700	116741960	8840	8830	8840	8830	122
439	20240423	121600	115663500	8840	8840	8840	8840	0
440	20240423	121500	115663500	8840	8840	8840	8840	0
441	20240423	121400	115663500	8840	8810	8840	8810	21
442	20240423	121300	115478220	8810	8810	8810	8810	0
443	20240423	121200	115478220	8810	8810	8810	8810	0
444	20240423	121100	115478220	8810	8810	8810	8810	25
445	20240423	121000	115257970	8810	8810	8810	8810	0
446	20240423	120900	115257970	8810	8810	8810	8810	0
447	20240423	120800	115257970	8810	8810	8810	8810	0
448	20240423	120700	115257970	8810	8810	8810	8810	0
449	20240423	120600	115257970	8810	8810	8810	8810	0
450	20240423	120500	115257970	8810	8810	8810	8810	0
451	20240423	120400	115257970	8810	8810	8810	8810	100
452	20240423	120300	114376970	8810	8820	8820	8810	8
453	20240423	120200	114306440	8850	8850	8850	8850	0
454	20240423	120100	114306440	8850	8850	8850	8850	1
455	20240423	120000	114297590	8820	8830	8830	8820	226
456	20240423	115900	112303590	8830	8830	8830	8830	0
457	20240423	115800	112303590	8830	8830	8830	8830	0
458	20240423	115700	112303590	8830	8830	8830	8830	100
459	20240423	115600	111420590	8830	8830	8830	8830	0
460	20240423	115500	111420590	8830	8830	8830	8830	0
461	20240423	115400	111420590	8830	8830	8830	8830	20
462	20240423	115300	111243990	8840	8840	8840	8840	51
463	20240423	115200	110793150	8830	8830	8830	8830	0
464	20240423	115100	110793150	8830	8850	8850	8830	733
465	20240423	115000	104316640	8880	8880	8880	8880	0
466	20240423	114900	104316640	8880	8880	8880	8880	0
467	20240423	114800	104316640	8880	8880	8880	8880	0
468	20240423	114700	104316640	8880	8880	8880	8880	0
469	20240423	114600	104316640	8880	8880	8880	8880	0
470	20240423	114500	104316640	8880	8880	8880	8880	2
471	20240423	114400	104298880	8880	8880	8880	8880	0
472	20240423	114300	104298880	8880	8880	8880	8880	0
473	20240423	114200	104298880	8880	8880	8880	8880	0
474	20240423	114100	104298880	8880	8880	8880	8880	0
475	20240423	114000	104298880	8880	8880	8880	8880	10
476	20240423	113900	104210080	8880	8880	8880	8880	0
477	20240423	113800	104210080	8880	8880	8880	8880	0
478	20240423	113700	104210080	8880	8880	8880	8880	0
479	20240423	113600	104210080	8880	8880	8880	8880	0
480	20240423	113500	104210080	8880	8880	8880	8880	7
481	20240423	113400	104147920	8880	8880	8880	8880	0
482	20240423	113300	104147920	8880	8880	8880	8880	0
483	20240423	113200	104147920	8880	8880	8880	8880	0
484	20240423	113100	104147920	8880	8880	8880	8880	1
485	20240423	113000	104139040	8880	8880	8880	8880	7
486	20240423	112900	104076880	8880	8880	8880	8880	32
487	20240423	112800	103792720	8880	8880	8880	8880	0
488	20240423	112700	103792720	8880	8880	8880	8880	0
489	20240423	112600	103792720	8880	8880	8880	8880	0
490	20240423	112500	103792720	8880	8880	8880	8880	0
491	20240423	112400	103792720	8880	8880	8880	8880	0
492	20240423	112300	103792720	8880	8880	8880	8880	0
493	20240423	112200	103792720	8880	8880	8880	8880	0
494	20240423	112100	103792720	8880	8880	8880	8880	3
495	20240423	112000	103766080	8880	8880	8880	8880	0
496	20240423	111900	103766080	8880	8880	8880	8880	106
497	20240423	111800	102824800	8880	8880	8880	8880	0
498	20240423	111700	102824800	8880	8880	8880	8880	5
499	20240423	111600	102780400	8880	8880	8880	8880	5
500	20240423	111500	102736000	8880	8880	8880	8880	1
501	20240423	111400	102727120	8850	8850	8850	8850	61
502	20240423	111300	102187270	8840	8840	8840	8840	138
503	20240423	111200	100967350	8840	8840	8840	8840	55
504	20240423	111100	100481150	8840	8840	8840	8840	153
505	20240423	111000	99128630	8830	8830	8840	8830	75
506	20240423	110900	98465880	8840	8840	8840	8830	53
507	20240423	110800	97997370	8850	8850	8850	8850	0
508	20240423	110700	97997370	8850	8850	8850	8850	1
509	20240423	110600	97988520	8820	8820	8820	8820	13
510	20240423	110500	97873860	8820	8820	8820	8820	382
511	20240423	110400	94504620	8810	8810	8810	8810	14
512	20240423	110300	94381280	8810	8820	8820	8810	337
513	20240423	110200	91410770	8830	8830	8830	8830	508
514	20240423	110100	86925130	8830	8850	8850	8830	982
515	20240423	110000	78239060	8890	8890	8890	8890	0
516	20240423	105900	78239060	8890	8890	8890	8890	0
517	20240423	105800	78239060	8890	8890	8890	8890	0
518	20240423	105700	78239060	8890	8890	8890	8890	0
519	20240423	105600	78239060	8890	8890	8890	8890	0
520	20240423	105500	78239060	8890	8890	8890	8890	2
521	20240423	105400	78221280	8850	8850	8850	8850	2
522	20240423	105300	78203580	8850	8850	8850	8850	0
523	20240423	105200	78203580	8850	8860	8860	8850	505
524	20240423	105100	73729980	8860	8890	8890	8860	505
525	20240423	105000	69251030	8890	8890	8890	8890	2
526	20240423	104900	69233250	8900	8900	8900	8900	0
527	20240423	104800	69233250	8900	8900	8900	8900	0
528	20240423	104700	69233250	8900	8900	8900	8900	0
529	20240423	104600	69233250	8900	8900	8900	8900	8
530	20240423	104500	69162050	8900	8900	8900	8900	0
531	20240423	104400	69162050	8900	8900	8900	8900	0
532	20240423	104300	69162050	8900	8900	8900	8900	1
533	20240423	104200	69153150	8880	8880	8880	8880	0
534	20240423	104100	69153150	8880	8880	8880	8880	0
535	20240423	104000	69153150	8880	8880	8880	8880	0
536	20240423	103900	69153150	8880	8880	8880	8880	14
537	20240423	103800	69028830	8900	8900	8900	8900	7
538	20240423	103700	68966530	8890	8890	8890	8890	0
539	20240423	103600	68966530	8890	8890	8890	8890	39
540	20240423	103500	68619820	8890	8890	8890	8890	5
541	20240423	103400	68575370	8890	8890	8890	8890	1
542	20240423	103300	68566480	8890	8890	8890	8870	3
543	20240423	103200	68539830	8870	8870	8870	8870	0
544	20240423	103100	68539830	8870	8870	8870	8870	0
545	20240423	103000	68539830	8870	8880	8880	8870	87
546	20240423	102900	67767320	8880	8890	8890	8880	20
547	20240423	102800	67589530	8870	8890	8890	8870	214
548	20240423	102700	65687350	8890	8920	8920	8880	990
549	20240423	102600	56857220	8880	8880	8880	8880	35
550	20240423	102500	56546420	8880	8880	8880	8880	38
551	20240423	102400	56208980	8880	8880	8880	8880	0
552	20240423	102300	56208980	8880	8880	8880	8880	26
553	20240423	102200	55978100	8870	8910	8910	8870	1944
554	20240423	102100	38669760	8920	8910	8920	8890	18
555	20240423	102000	38509390	8900	8900	8900	8900	1
556	20240423	101900	38500490	8910	8910	8910	8910	0
557	20240423	101800	38500490	8910	8870	8910	8870	10
558	20240423	101700	38411730	8890	8880	8890	8880	26
559	20240423	101600	38180840	8870	8880	8880	8870	145
560	20240423	101500	36893260	8890	8890	8890	8890	5
561	20240423	101400	36848810	8890	8890	8890	8890	10
562	20240423	101300	36759910	8890	8900	8900	8890	2
563	20240423	101200	36742120	8910	8910	8910	8910	0
564	20240423	101100	36742120	8910	8900	8910	8900	10
565	20240423	101000	36653110	8900	8900	8900	8900	2
566	20240423	100900	36635310	8880	8880	8880	8880	0
567	20240423	100800	36635310	8880	8900	8900	8880	111
568	20240423	100700	35648550	8900	8900	8900	8900	0
569	20240423	100600	35648550	8900	8900	8900	8900	3
570	20240423	100500	35621850	8890	8880	8890	8870	197
571	20240423	100400	33872400	8870	8890	8890	8870	135
572	20240423	100300	32673650	8880	8880	8880	8880	0
573	20240423	100200	32673650	8880	8880	8880	8880	0
574	20240423	100100	32673650	8880	8880	8880	8880	0
575	20240423	100000	32673650	8880	8880	8880	8880	0
576	20240423	095900	32673650	8880	8880	8880	8880	1
577	20240423	095800	32664770	8890	8890	8890	8880	12
578	20240423	095700	32558140	8880	8900	8900	8880	425
579	20240423	095600	28776220	8920	8920	8920	8920	1
580	20240423	095500	28767300	8920	8920	8920	8920	0
581	20240423	095400	28767300	8920	8920	8920	8920	0
582	20240423	095300	28767300	8920	8910	8920	8910	2
583	20240423	095200	28749470	8920	8920	8920	8920	0
584	20240423	095100	28749470	8920	8920	8920	8920	0
585	20240423	095000	28749470	8920	8920	8920	8920	0
586	20240423	094900	28749470	8920	8920	8920	8920	0
587	20240423	094800	28749470	8920	8930	8930	8880	58
588	20240423	094700	28232200	8930	8930	8930	8930	9
589	20240423	094600	28151830	8950	8950	8950	8950	0
590	20240423	094500	28151830	8950	8950	8950	8950	0
591	20240423	094400	28151830	8950	8950	8950	8950	0
592	20240423	094300	28151830	8950	8950	8950	8950	0
593	20240423	094200	28151830	8950	8950	8950	8950	0
594	20240423	094100	28151830	8950	8950	8950	8950	0
595	20240423	094000	28151830	8950	8950	8950	8950	0
596	20240423	093900	28151830	8950	8950	8950	8950	0
597	20240423	093800	28151830	8950	8950	8950	8950	0
598	20240423	093700	28151830	8950	8950	8950	8950	0
599	20240423	093600	28151830	8950	8950	8950	8950	87
600	20240423	093500	27373180	8930	8930	8930	8930	0
601	20240423	093400	27373180	8930	8930	8930	8930	0
602	20240423	093300	27373180	8930	8930	8930	8930	0
603	20240423	093200	27373180	8930	8930	8930	8930	0
604	20240423	093100	27373180	8930	8930	8930	8930	12
605	20240423	093000	27266020	8930	8930	8930	8930	0
606	20240423	092900	27266020	8930	8930	8930	8930	0
607	20240423	092800	27266020	8930	8930	8930	8930	0
608	20240423	092700	27266020	8930	8930	8930	8930	354
609	20240423	092600	24104800	8960	8960	8960	8960	0
610	20240423	092500	24104800	8960	8960	8960	8960	103
611	20240423	092400	23181920	8980	8980	8980	8980	0
612	20240423	092300	23181920	8980	8960	8980	8930	556
613	20240423	092200	18210910	8970	8950	8970	8950	21
614	20240423	092100	18022940	8950	8950	8950	8950	0
615	20240423	092000	18022940	8950	8950	8950	8950	1
616	20240423	091900	18013990	8940	8940	8940	8940	0
617	20240423	091800	18013990	8940	8940	8940	8940	0
618	20240423	091700	18013990	8940	8940	8940	8940	7
619	20240423	091600	17951410	8920	8920	8920	8920	0
620	20240423	091500	17951410	8920	8920	8920	8920	23
621	20240423	091400	17746250	8920	8920	8920	8920	0
622	20240423	091300	17746250	8920	8950	8950	8920	4
623	20240423	091200	17710510	8870	8980	8980	8870	901
624	20240423	091100	9707720	8980	8980	8980	8980	0
625	20240423	091000	9707720	8980	8980	8980	8980	1
626	20240423	090900	9698740	8900	8900	8900	8900	0
627	20240423	090800	9698740	8900	8900	8900	8900	0
628	20240423	090700	9698740	8900	8910	8910	8900	10
629	20240423	090600	9609650	8900	8900	8900	8900	0
630	20240423	090500	9609650	8900	8900	8900	8900	0
631	20240423	090400	9609650	8900	8900	8900	8900	498
632	20240423	090300	5177450	8910	8910	8910	8910	2
633	20240423	090200	5159630	9000	9000	9000	9000	0
634	20240423	090100	5159630	9000	9000	9000	9000	1
635	20240423	090000	5150630	8850	8910	8910	8830	579