KissMeData/002030/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	183600	209290000	234500	234500	234500	234500	211
3	20240423	183500	209290000	234500	234500	234500	234500	0
4	20240423	183400	209290000	234500	234500	234500	234500	0
5	20240423	183300	209290000	234500	234500	234500	234500	0
6	20240423	183200	209290000	234500	234500	234500	234500	0
7	20240423	183100	209290000	234500	234500	234500	234500	0
8	20240423	183000	209290000	234500	234500	234500	234500	0
9	20240423	182900	209290000	234500	234500	234500	234500	0
10	20240423	182800	209290000	234500	234500	234500	234500	0
11	20240423	182700	209290000	234500	234500	234500	234500	0
12	20240423	182600	209290000	234500	234500	234500	234500	0
13	20240423	182500	209290000	234500	234500	234500	234500	0
14	20240423	182400	209290000	234500	234500	234500	234500	0
15	20240423	182300	209290000	234500	234500	234500	234500	0
16	20240423	182200	209290000	234500	234500	234500	234500	0
17	20240423	182100	209290000	234500	234500	234500	234500	0
18	20240423	182000	209290000	234500	234500	234500	234500	0
19	20240423	181900	209290000	234500	234500	234500	234500	0
20	20240423	181800	209290000	234500	234500	234500	234500	0
21	20240423	181700	209290000	234500	234500	234500	234500	0
22	20240423	181600	209290000	234500	234500	234500	234500	0
23	20240423	181500	209290000	234500	234500	234500	234500	0
24	20240423	181400	209290000	234500	234500	234500	234500	0
25	20240423	181300	209290000	234500	234500	234500	234500	0
26	20240423	181200	209290000	234500	234500	234500	234500	0
27	20240423	181100	209290000	234500	234500	234500	234500	0
28	20240423	181000	209290000	234500	234500	234500	234500	0
29	20240423	180900	209290000	234500	234500	234500	234500	0
30	20240423	180800	209290000	234500	234500	234500	234500	0
31	20240423	180700	209290000	234500	234500	234500	234500	0
32	20240423	180600	209290000	234500	234500	234500	234500	211
33	20240423	180500	209290000	234500	234500	234500	234500	0
34	20240423	180400	209290000	234500	234500	234500	234500	0
35	20240423	180300	209290000	234500	234500	234500	234500	0
36	20240423	180200	209290000	234500	234500	234500	234500	0
37	20240423	180100	209290000	234500	234500	234500	234500	0
38	20240423	180000	209290000	234500	234500	234500	234500	0
39	20240423	175900	209290000	234500	234500	234500	234500	0
40	20240423	175800	209290000	234500	234500	234500	234500	0
41	20240423	175700	209290000	234500	234500	234500	234500	0
42	20240423	175600	209290000	234500	234500	234500	234500	0
43	20240423	175500	209290000	234500	234500	234500	234500	0
44	20240423	175400	209290000	234500	234500	234500	234500	0
45	20240423	175300	209290000	234500	234500	234500	234500	0
46	20240423	175200	209290000	234500	234500	234500	234500	0
47	20240423	175100	209290000	234500	234500	234500	234500	0
48	20240423	175000	209290000	234500	234500	234500	234500	0
49	20240423	174900	209290000	234500	234500	234500	234500	0
50	20240423	174800	209290000	234500	234500	234500	234500	0
51	20240423	174700	209290000	234500	234500	234500	234500	0
52	20240423	174600	209290000	234500	234500	234500	234500	0
53	20240423	174500	209290000	234500	234500	234500	234500	0
54	20240423	174400	209290000	234500	234500	234500	234500	0
55	20240423	174300	209290000	234500	234500	234500	234500	0
56	20240423	174200	209290000	234500	234500	234500	234500	0
57	20240423	174100	209290000	234500	234500	234500	234500	0
58	20240423	174000	209290000	234500	234500	234500	234500	0
59	20240423	173900	209290000	234500	234500	234500	234500	0
60	20240423	173800	209290000	234500	234500	234500	234500	0
61	20240423	173700	209290000	234500	234500	234500	234500	0
62	20240423	173600	209290000	234500	234500	234500	234500	211
63	20240423	173500	209290000	234500	234500	234500	234500	0
64	20240423	173400	209290000	234500	234500	234500	234500	0
65	20240423	173300	209290000	234500	234500	234500	234500	0
66	20240423	173200	209290000	234500	234500	234500	234500	0
67	20240423	173100	209290000	234500	234500	234500	234500	0
68	20240423	173000	209290000	234500	234500	234500	234500	0
69	20240423	172900	209290000	234500	234500	234500	234500	0
70	20240423	172800	209290000	234500	234500	234500	234500	0
71	20240423	172700	209290000	234500	234500	234500	234500	0
72	20240423	172600	209290000	234500	234500	234500	234500	0
73	20240423	172500	209290000	234500	234500	234500	234500	0
74	20240423	172400	209290000	234500	234500	234500	234500	0
75	20240423	172300	209290000	234500	234500	234500	234500	0
76	20240423	172200	209290000	234500	234500	234500	234500	0
77	20240423	172100	209290000	234500	234500	234500	234500	0
78	20240423	172000	209290000	234500	234500	234500	234500	0
79	20240423	171900	209290000	234500	234500	234500	234500	0
80	20240423	171800	209290000	234500	234500	234500	234500	0
81	20240423	171700	209290000	234500	234500	234500	234500	0
82	20240423	171600	209290000	234500	234500	234500	234500	0
83	20240423	171500	209290000	234500	234500	234500	234500	0
84	20240423	171400	209290000	234500	234500	234500	234500	0
85	20240423	171300	209290000	234500	234500	234500	234500	0
86	20240423	171200	209290000	234500	234500	234500	234500	0
87	20240423	171100	209290000	234500	234500	234500	234500	0
88	20240423	171000	209290000	234500	234500	234500	234500	0
89	20240423	170900	209290000	234500	234500	234500	234500	0
90	20240423	170800	209290000	234500	234500	234500	234500	0
91	20240423	170700	209290000	234500	234500	234500	234500	0
92	20240423	170600	209290000	234500	234500	234500	234500	211
93	20240423	170500	209290000	234500	234500	234500	234500	0
94	20240423	170400	209290000	234500	234500	234500	234500	0
95	20240423	170300	209290000	234500	234500	234500	234500	0
96	20240423	170200	209290000	234500	234500	234500	234500	0
97	20240423	170100	209290000	234500	234500	234500	234500	0
98	20240423	170000	209290000	234500	234500	234500	234500	0
99	20240423	165900	209290000	234500	234500	234500	234500	0
100	20240423	165800	209290000	234500	234500	234500	234500	0
101	20240423	165700	209290000	234500	234500	234500	234500	0
102	20240423	165600	209290000	234500	234500	234500	234500	0
103	20240423	165500	209290000	234500	234500	234500	234500	0
104	20240423	165400	209290000	234500	234500	234500	234500	0
105	20240423	165300	209290000	234500	234500	234500	234500	0
106	20240423	165200	209290000	234500	234500	234500	234500	0
107	20240423	165100	209290000	234500	234500	234500	234500	0
108	20240423	165000	209290000	234500	234500	234500	234500	0
109	20240423	164900	209290000	234500	234500	234500	234500	0
110	20240423	164800	209290000	234500	234500	234500	234500	0
111	20240423	164700	209290000	234500	234500	234500	234500	0
112	20240423	164600	209290000	234500	234500	234500	234500	0
113	20240423	164500	209290000	234500	234500	234500	234500	0
114	20240423	164400	209290000	234500	234500	234500	234500	0
115	20240423	164300	209290000	234500	234500	234500	234500	0
116	20240423	164200	209290000	234500	234500	234500	234500	0
117	20240423	164100	209290000	234500	234500	234500	234500	0
118	20240423	164000	209290000	234500	234500	234500	234500	0
119	20240423	163900	209290000	234500	234500	234500	234500	0
120	20240423	163800	209290000	234500	234500	234500	234500	0
121	20240423	163700	209290000	234500	234500	234500	234500	0
122	20240423	163600	209290000	234500	234500	234500	234500	211
123	20240423	163500	209290000	234500	234500	234500	234500	0
124	20240423	163400	209290000	234500	234500	234500	234500	0
125	20240423	163300	209290000	234500	234500	234500	234500	0
126	20240423	163200	209290000	234500	234500	234500	234500	0
127	20240423	163100	209290000	234500	234500	234500	234500	0
128	20240423	163000	209290000	234500	234500	234500	234500	0
129	20240423	162900	209290000	234500	234500	234500	234500	0
130	20240423	162800	209290000	234500	234500	234500	234500	0
131	20240423	162700	209290000	234500	234500	234500	234500	0
132	20240423	162600	209290000	234500	234500	234500	234500	0
133	20240423	162500	209290000	234500	234500	234500	234500	0
134	20240423	162400	209290000	234500	234500	234500	234500	0
135	20240423	162300	209290000	234500	234500	234500	234500	0
136	20240423	162200	209290000	234500	234500	234500	234500	0
137	20240423	162100	209290000	234500	234500	234500	234500	0
138	20240423	162000	209290000	234500	234500	234500	234500	0
139	20240423	161900	209290000	234500	234500	234500	234500	0
140	20240423	161800	209290000	234500	234500	234500	234500	0
141	20240423	161700	209290000	234500	234500	234500	234500	0
142	20240423	161600	209290000	234500	234500	234500	234500	0
143	20240423	161500	209290000	234500	234500	234500	234500	0
144	20240423	161400	209290000	234500	234500	234500	234500	0
145	20240423	161300	209290000	234500	234500	234500	234500	0
146	20240423	161200	209290000	234500	234500	234500	234500	0
147	20240423	161100	209290000	234500	234500	234500	234500	0
148	20240423	161000	209290000	234500	234500	234500	234500	0
149	20240423	160900	209290000	234500	234500	234500	234500	0
150	20240423	160800	209290000	234500	234500	234500	234500	0
151	20240423	160700	209290000	234500	234500	234500	234500	0
152	20240423	160600	209290000	234500	234500	234500	234500	211
153	20240423	160500	209290000	234500	234500	234500	234500	0
154	20240423	160400	209290000	234500	234500	234500	234500	0
155	20240423	160300	209290000	234500	234500	234500	234500	0
156	20240423	160200	209290000	234500	234500	234500	234500	0
157	20240423	160100	209290000	234500	234500	234500	234500	0
158	20240423	160000	209290000	234500	234500	234500	234500	0
159	20240423	155900	209290000	234500	234500	234500	234500	0
160	20240423	155800	209290000	234500	234500	234500	234500	0
161	20240423	155700	209290000	234500	234500	234500	234500	0
162	20240423	155600	209290000	234500	234500	234500	234500	0
163	20240423	155500	209290000	234500	234500	234500	234500	0
164	20240423	155400	209290000	234500	234500	234500	234500	0
165	20240423	155300	209290000	234500	234500	234500	234500	0
166	20240423	155200	209290000	234500	234500	234500	234500	0
167	20240423	155100	209290000	234500	234500	234500	234500	0
168	20240423	155000	209290000	234500	234500	234500	234500	0
169	20240423	154900	209290000	234500	234500	234500	234500	0
170	20240423	154800	209290000	234500	234500	234500	234500	0
171	20240423	154700	209290000	234500	234500	234500	234500	0
172	20240423	154600	209290000	234500	234500	234500	234500	0
173	20240423	154500	209290000	234500	234500	234500	234500	0
174	20240423	154400	209290000	234500	234500	234500	234500	0
175	20240423	154300	209290000	234500	234500	234500	234500	0
176	20240423	154200	209290000	234500	234500	234500	234500	0
177	20240423	154100	209290000	234500	234500	234500	234500	0
178	20240423	154000	209290000	234500	234500	234500	234500	0
179	20240423	153900	209290000	234500	234500	234500	234500	0
180	20240423	153800	209290000	234500	234500	234500	234500	0
181	20240423	153700	209290000	234500	234500	234500	234500	0
182	20240423	153600	209290000	234500	234500	234500	234500	211
183	20240423	153500	209290000	234500	234500	234500	234500	0
184	20240423	153400	209290000	234500	234500	234500	234500	0
185	20240423	153300	209290000	234500	234500	234500	234500	0
186	20240423	153200	209290000	234500	234500	234500	234500	0
187	20240423	153100	209290000	234500	234500	234500	234500	0
188	20240423	153000	209290000	234500	234500	234500	234500	211
189	20240423	152900	159810500	237000	237000	237000	237000	0
190	20240423	152800	159810500	237000	237000	237000	237000	0
191	20240423	152700	159810500	237000	237000	237000	237000	0
192	20240423	152600	159810500	237000	237000	237000	237000	0
193	20240423	152500	159810500	237000	237000	237000	237000	0
194	20240423	152400	159810500	237000	237000	237000	237000	0
195	20240423	152300	159810500	237000	237000	237000	237000	0
196	20240423	152200	159810500	237000	237000	237000	237000	0
197	20240423	152100	159810500	237000	237000	237000	237000	0
198	20240423	152000	159810500	237000	237000	237000	237000	0
199	20240423	151900	159810500	237000	237000	237000	237000	1
200	20240423	151800	159573500	236000	236000	236000	236000	0
201	20240423	151700	159573500	236000	236000	236000	236000	0
202	20240423	151600	159573500	236000	236000	236000	236000	1
203	20240423	151500	159337500	236000	236000	236000	236000	1
204	20240423	151400	159101500	238000	238000	238000	238000	0
205	20240423	151300	159101500	238000	238000	238000	238000	0
206	20240423	151200	159101500	238000	238000	238000	238000	0
207	20240423	151100	159101500	238000	238000	238000	238000	0
208	20240423	151000	159101500	238000	238000	238000	238000	0
209	20240423	150900	159101500	238000	238000	238000	238000	0
210	20240423	150800	159101500	238000	238000	238000	238000	0
211	20240423	150700	159101500	238000	238000	238000	238000	0
212	20240423	150600	159101500	238000	238000	238000	238000	0
213	20240423	150500	159101500	238000	238000	238000	238000	0
214	20240423	150400	159101500	238000	238000	238000	238000	0
215	20240423	150300	159101500	238000	238000	238000	238000	0
216	20240423	150200	159101500	238000	238000	238000	238000	0
217	20240423	150100	159101500	238000	237500	238000	237500	51
218	20240423	150000	146981000	234500	234500	234500	234500	0
219	20240423	145900	146981000	234500	235500	238000	234500	51
220	20240423	145800	134920000	235000	235000	235000	235000	0
221	20240423	145700	134920000	235000	235000	235000	235000	0
222	20240423	145600	134920000	235000	235000	235000	235000	0
223	20240423	145500	134920000	235000	234000	235500	234000	82
224	20240423	145400	115644500	235000	235000	235000	235000	0
225	20240423	145300	115644500	235000	235000	235000	235000	0
226	20240423	145200	115644500	235000	235000	235000	235000	0
227	20240423	145100	115644500	235000	235000	235000	235000	0
228	20240423	145000	115644500	235000	235000	235000	235000	0
229	20240423	144900	115644500	235000	235000	235000	235000	0
230	20240423	144800	115644500	235000	235000	235000	235000	0
231	20240423	144700	115644500	235000	235000	235000	235000	0
232	20240423	144600	115644500	235000	235000	235000	235000	0
233	20240423	144500	115644500	235000	235000	235000	235000	1
234	20240423	144400	115409500	233000	233000	233000	233000	0
235	20240423	144300	115409500	233000	233000	233000	233000	1
236	20240423	144200	115176500	233000	233000	233000	233000	0
237	20240423	144100	115176500	233000	233000	233000	233000	0
238	20240423	144000	115176500	233000	234000	234000	233000	3
239	20240423	143900	114476000	235000	235000	235000	235000	0
240	20240423	143800	114476000	235000	235000	235000	235000	1
241	20240423	143700	114241000	233500	233500	233500	233500	0
242	20240423	143600	114241000	233500	233500	233500	233500	1
243	20240423	143500	114007500	233500	232000	233500	232000	145
244	20240423	143400	80305500	231500	230500	231500	230500	92
245	20240423	143300	59025000	230000	230000	230000	230000	0
246	20240423	143200	59025000	230000	230000	230000	230000	0
247	20240423	143100	59025000	230000	230000	230000	230000	0
248	20240423	143000	59025000	230000	230000	230000	230000	21
249	20240423	142900	54195000	231000	231000	231000	231000	0
250	20240423	142800	54195000	231000	231000	231000	231000	0
251	20240423	142700	54195000	231000	231000	231000	231000	0
252	20240423	142600	54195000	231000	231000	231000	231000	0
253	20240423	142500	54195000	231000	231000	231000	231000	0
254	20240423	142400	54195000	231000	231000	231000	231000	0
255	20240423	142300	54195000	231000	231000	231000	231000	0
256	20240423	142200	54195000	231000	231000	231000	231000	0
257	20240423	142100	54195000	231000	231000	231000	231000	0
258	20240423	142000	54195000	231000	231000	231000	231000	0
259	20240423	141900	54195000	231000	231000	231000	231000	0
260	20240423	141800	54195000	231000	231000	231000	231000	0
261	20240423	141700	54195000	231000	231000	231000	231000	0
262	20240423	141600	54195000	231000	231000	231000	231000	0
263	20240423	141500	54195000	231000	231000	231000	231000	0
264	20240423	141400	54195000	231000	231000	231000	231000	0
265	20240423	141300	54195000	231000	231000	231000	231000	0
266	20240423	141200	54195000	231000	231000	231000	231000	0
267	20240423	141100	54195000	231000	231000	231000	231000	0
268	20240423	141000	54195000	231000	231000	231000	231000	1
269	20240423	140900	53964000	230000	230000	230000	230000	90
270	20240423	140800	33264000	230500	230500	230500	230500	1
271	20240423	140700	33033500	231500	231500	231500	231500	0
272	20240423	140600	33033500	231500	231500	231500	231500	0
273	20240423	140500	33033500	231500	231500	231500	231500	0
274	20240423	140400	33033500	231500	231500	231500	231500	0
275	20240423	140300	33033500	231500	231500	231500	231500	0
276	20240423	140200	33033500	231500	231500	231500	231500	0
277	20240423	140100	33033500	231500	231500	231500	231500	0
278	20240423	140000	33033500	231500	231500	231500	231500	1
279	20240423	135900	32802000	231000	231000	231000	231000	0
280	20240423	135800	32802000	231000	231000	231000	231000	1
281	20240423	135700	32571000	231000	231000	231000	231000	0
282	20240423	135600	32571000	231000	231000	231000	231000	0
283	20240423	135500	32571000	231000	231000	231000	231000	0
284	20240423	135400	32571000	231000	231000	231000	231000	0
285	20240423	135300	32571000	231000	231000	231000	231000	0
286	20240423	135200	32571000	231000	231000	231000	231000	0
287	20240423	135100	32571000	231000	231000	231000	231000	0
288	20240423	135000	32571000	231000	231000	231000	231000	0
289	20240423	134900	32571000	231000	231000	231000	231000	0
290	20240423	134800	32571000	231000	231000	231000	231000	0
291	20240423	134700	32571000	231000	231000	231000	231000	1
292	20240423	134600	32340000	231000	231000	231000	231000	6
293	20240423	134500	30954000	231000	231000	231000	231000	0
294	20240423	134400	30954000	231000	231000	231000	231000	0
295	20240423	134300	30954000	231000	231000	231000	231000	0
296	20240423	134200	30954000	231000	231000	231000	231000	0
297	20240423	134100	30954000	231000	231000	231000	231000	0
298	20240423	134000	30954000	231000	231000	231000	231000	0
299	20240423	133900	30954000	231000	231000	231000	231000	0
300	20240423	133800	30954000	231000	231000	231000	231000	0
301	20240423	133700	30954000	231000	231000	231000	231000	0
302	20240423	133600	30954000	231000	231000	231000	231000	0
303	20240423	133500	30954000	231000	231000	231000	231000	0
304	20240423	133400	30954000	231000	231000	231000	231000	0
305	20240423	133300	30954000	231000	231000	231000	231000	0
306	20240423	133200	30954000	231000	231000	231000	231000	0
307	20240423	133100	30954000	231000	231000	231000	231000	0
308	20240423	133000	30954000	231000	231000	231000	231000	0
309	20240423	132900	30954000	231000	231000	231000	231000	1
310	20240423	132800	30723000	230500	230500	230500	230500	0
311	20240423	132700	30723000	230500	230500	230500	230500	0
312	20240423	132600	30723000	230500	230500	230500	230500	0
313	20240423	132500	30723000	230500	230500	230500	230500	0
314	20240423	132400	30723000	230500	230500	230500	230500	0
315	20240423	132300	30723000	230500	230500	230500	230500	0
316	20240423	132200	30723000	230500	230500	230500	230500	0
317	20240423	132100	30723000	230500	230500	230500	230500	0
318	20240423	132000	30723000	230500	230500	230500	230500	0
319	20240423	131900	30723000	230500	230500	230500	230500	0
320	20240423	131800	30723000	230500	230500	230500	230500	0
321	20240423	131700	30723000	230500	230500	230500	230500	0
322	20240423	131600	30723000	230500	230500	230500	230500	0
323	20240423	131500	30723000	230500	230500	230500	230500	0
324	20240423	131400	30723000	230500	230500	230500	230500	0
325	20240423	131300	30723000	230500	230500	230500	230500	0
326	20240423	131200	30723000	230500	230500	230500	230500	0
327	20240423	131100	30723000	230500	230500	230500	230500	0
328	20240423	131000	30723000	230500	230500	230500	230500	0
329	20240423	130900	30723000	230500	230500	230500	230500	0
330	20240423	130800	30723000	230500	230500	230500	230500	0
331	20240423	130700	30723000	230500	230500	230500	230500	0
332	20240423	130600	30723000	230500	230500	230500	230500	0
333	20240423	130500	30723000	230500	230000	230500	230000	12
334	20240423	130400	27957500	230000	230000	230000	230000	0
335	20240423	130300	27957500	230000	230000	230000	230000	0
336	20240423	130200	27957500	230000	230000	230000	230000	0
337	20240423	130100	27957500	230000	230000	230000	230000	0
338	20240423	130000	27957500	230000	230000	230000	230000	0
339	20240423	125900	27957500	230000	230000	230000	230000	1
340	20240423	125800	27727500	229500	229500	229500	229500	0
341	20240423	125700	27727500	229500	229500	229500	229500	0
342	20240423	125600	27727500	229500	229500	229500	229500	0
343	20240423	125500	27727500	229500	229500	229500	229500	0
344	20240423	125400	27727500	229500	229500	229500	229500	0
345	20240423	125300	27727500	229500	229500	229500	229500	1
346	20240423	125200	27498000	229500	229500	229500	229500	0
347	20240423	125100	27498000	229500	229500	229500	229500	0
348	20240423	125000	27498000	229500	229500	229500	229500	0
349	20240423	124900	27498000	229500	229500	229500	229500	0
350	20240423	124800	27498000	229500	229500	229500	229500	0
351	20240423	124700	27498000	229500	229500	229500	229500	0
352	20240423	124600	27498000	229500	229500	229500	229500	0
353	20240423	124500	27498000	229500	229500	229500	229500	0
354	20240423	124400	27498000	229500	229500	229500	229500	0
355	20240423	124300	27498000	229500	229500	229500	229500	0
356	20240423	124200	27498000	229500	229500	229500	229500	0
357	20240423	124100	27498000	229500	229500	229500	229500	0
358	20240423	124000	27498000	229500	229500	229500	229500	0
359	20240423	123900	27498000	229500	229500	229500	229500	0
360	20240423	123800	27498000	229500	229500	229500	229500	0
361	20240423	123700	27498000	229500	229500	229500	229500	0
362	20240423	123600	27498000	229500	229500	229500	229500	0
363	20240423	123500	27498000	229500	229500	229500	229500	0
364	20240423	123400	27498000	229500	229500	229500	229500	0
365	20240423	123300	27498000	229500	229500	229500	229500	0
366	20240423	123200	27498000	229500	229500	229500	229500	0
367	20240423	123100	27498000	229500	229500	229500	229500	0
368	20240423	123000	27498000	229500	229500	229500	229500	0
369	20240423	122900	27498000	229500	229500	229500	229500	1
370	20240423	122800	27268500	229000	229000	229000	229000	0
371	20240423	122700	27268500	229000	229000	229000	229000	0
372	20240423	122600	27268500	229000	229000	229000	229000	0
373	20240423	122500	27268500	229000	229000	229000	229000	0
374	20240423	122400	27268500	229000	229000	229000	229000	0
375	20240423	122300	27268500	229000	229000	229000	229000	0
376	20240423	122200	27268500	229000	229000	229000	229000	0
377	20240423	122100	27268500	229000	229000	229000	229000	0
378	20240423	122000	27268500	229000	229000	229000	229000	0
379	20240423	121900	27268500	229000	229000	229000	229000	0
380	20240423	121800	27268500	229000	229000	229000	229000	0
381	20240423	121700	27268500	229000	229000	229000	229000	0
382	20240423	121600	27268500	229000	229000	229000	229000	0
383	20240423	121500	27268500	229000	229000	229000	229000	2
384	20240423	121400	26810500	229000	229000	229000	229000	0
385	20240423	121300	26810500	229000	229000	229000	229000	8
386	20240423	121200	24978500	229000	229000	229000	229000	0
387	20240423	121100	24978500	229000	229000	229000	229000	20
388	20240423	121000	20398500	230000	230000	230000	230000	0
389	20240423	120900	20398500	230000	230000	230000	230000	0
390	20240423	120800	20398500	230000	230000	230000	230000	0
391	20240423	120700	20398500	230000	230000	230000	230000	0
392	20240423	120600	20398500	230000	230000	230000	230000	0
393	20240423	120500	20398500	230000	230000	230000	230000	0
394	20240423	120400	20398500	230000	230000	230000	230000	0
395	20240423	120300	20398500	230000	230000	230000	230000	0
396	20240423	120200	20398500	230000	230000	230000	230000	0
397	20240423	120100	20398500	230000	230000	230000	230000	1
398	20240423	120000	20168500	230000	230000	230000	230000	0
399	20240423	115900	20168500	230000	230000	230000	230000	0
400	20240423	115800	20168500	230000	230000	230000	230000	0
401	20240423	115700	20168500	230000	230000	230000	230000	0
402	20240423	115600	20168500	230000	230000	230000	230000	0
403	20240423	115500	20168500	230000	230000	230000	230000	0
404	20240423	115400	20168500	230000	230000	230000	230000	0
405	20240423	115300	20168500	230000	230000	230000	230000	0
406	20240423	115200	20168500	230000	230000	230000	230000	0
407	20240423	115100	20168500	230000	230000	230000	230000	0
408	20240423	115000	20168500	230000	230000	230000	230000	0
409	20240423	114900	20168500	230000	230000	230000	230000	0
410	20240423	114800	20168500	230000	230000	230000	230000	0
411	20240423	114700	20168500	230000	230000	230000	230000	0
412	20240423	114600	20168500	230000	230000	230000	230000	0
413	20240423	114500	20168500	230000	230000	230000	230000	0
414	20240423	114400	20168500	230000	230000	230000	230000	0
415	20240423	114300	20168500	230000	230000	230000	230000	1
416	20240423	114200	19938500	229000	229000	229000	229000	0
417	20240423	114100	19938500	229000	229000	229000	229000	0
418	20240423	114000	19938500	229000	229000	229000	229000	0
419	20240423	113900	19938500	229000	229000	229000	229000	3
420	20240423	113800	19251500	229000	229000	229000	229000	0
421	20240423	113700	19251500	229000	229000	229000	229000	0
422	20240423	113600	19251500	229000	229000	229000	229000	0
423	20240423	113500	19251500	229000	229000	229000	229000	0
424	20240423	113400	19251500	229000	229000	229000	229000	0
425	20240423	113300	19251500	229000	229000	229000	229000	0
426	20240423	113200	19251500	229000	229000	229000	229000	0
427	20240423	113100	19251500	229000	229000	229000	229000	0
428	20240423	113000	19251500	229000	229000	229000	229000	1
429	20240423	112900	19022500	229000	229000	229000	229000	0
430	20240423	112800	19022500	229000	229000	229000	229000	0
431	20240423	112700	19022500	229000	229000	229000	229000	0
432	20240423	112600	19022500	229000	229000	229000	229000	0
433	20240423	112500	19022500	229000	229000	229000	229000	0
434	20240423	112400	19022500	229000	229000	229000	229000	0
435	20240423	112300	19022500	229000	229000	229000	229000	0
436	20240423	112200	19022500	229000	229000	229000	229000	0
437	20240423	112100	19022500	229000	229000	229000	229000	0
438	20240423	112000	19022500	229000	229000	229000	228500	19
439	20240423	111900	14675500	229000	229000	229000	229000	0
440	20240423	111800	14675500	229000	229000	229000	229000	0
441	20240423	111700	14675500	229000	229000	229000	229000	0
442	20240423	111600	14675500	229000	229000	229000	229000	0
443	20240423	111500	14675500	229000	229000	229000	229000	0
444	20240423	111400	14675500	229000	229000	229000	229000	0
445	20240423	111300	14675500	229000	229000	229000	229000	0
446	20240423	111200	14675500	229000	229000	229000	229000	0
447	20240423	111100	14675500	229000	229000	229000	229000	0
448	20240423	111000	14675500	229000	229000	229000	229000	0
449	20240423	110900	14675500	229000	229000	229000	229000	0
450	20240423	110800	14675500	229000	229000	229000	229000	3
451	20240423	110700	13988500	229000	229000	229000	229000	0
452	20240423	110600	13988500	229000	229000	229000	229000	5
453	20240423	110500	12843500	230000	230000	230000	230000	0
454	20240423	110400	12843500	230000	230000	230000	230000	0
455	20240423	110300	12843500	230000	230000	230000	230000	0
456	20240423	110200	12843500	230000	230000	230000	230000	0
457	20240423	110100	12843500	230000	230000	230000	230000	0
458	20240423	110000	12843500	230000	230000	230000	230000	0
459	20240423	105900	12843500	230000	230000	230000	230000	0
460	20240423	105800	12843500	230000	230000	230000	230000	0
461	20240423	105700	12843500	230000	230000	230000	230000	0
462	20240423	105600	12843500	230000	230000	230000	230000	0
463	20240423	105500	12843500	230000	230000	230000	230000	0
464	20240423	105400	12843500	230000	230000	230000	230000	0
465	20240423	105300	12843500	230000	230000	230000	230000	0
466	20240423	105200	12843500	230000	230000	230000	230000	0
467	20240423	105100	12843500	230000	230000	230000	230000	0
468	20240423	105000	12843500	230000	230000	230000	230000	0
469	20240423	104900	12843500	230000	230000	230000	230000	0
470	20240423	104800	12843500	230000	230000	230000	230000	0
471	20240423	104700	12843500	230000	230000	230000	230000	2
472	20240423	104600	12383500	230000	230000	230000	230000	0
473	20240423	104500	12383500	230000	230000	230000	230000	0
474	20240423	104400	12383500	230000	230000	230000	230000	0
475	20240423	104300	12383500	230000	230000	230000	230000	1
476	20240423	104200	12153500	229000	229000	229000	229000	0
477	20240423	104100	12153500	229000	229000	229000	229000	1
478	20240423	104000	11924500	229000	229000	229000	229000	0
479	20240423	103900	11924500	229000	229000	229000	229000	0
480	20240423	103800	11924500	229000	229000	229000	229000	0
481	20240423	103700	11924500	229000	229000	229000	229000	0
482	20240423	103600	11924500	229000	229000	229000	229000	0
483	20240423	103500	11924500	229000	229000	229000	229000	0
484	20240423	103400	11924500	229000	229000	229000	229000	0
485	20240423	103300	11924500	229000	229000	229000	229000	0
486	20240423	103200	11924500	229000	229000	229000	229000	0
487	20240423	103100	11924500	229000	229000	229000	229000	0
488	20240423	103000	11924500	229000	229000	229000	229000	0
489	20240423	102900	11924500	229000	229000	229000	229000	0
490	20240423	102800	11924500	229000	229000	229000	229000	0
491	20240423	102700	11924500	229000	229000	229000	229000	0
492	20240423	102600	11924500	229000	229000	229000	229000	0
493	20240423	102500	11924500	229000	229000	229000	229000	0
494	20240423	102400	11924500	229000	229000	229000	229000	0
495	20240423	102300	11924500	229000	229000	229000	229000	0
496	20240423	102200	11924500	229000	229000	229000	229000	0
497	20240423	102100	11924500	229000	229000	229000	229000	0
498	20240423	102000	11924500	229000	229000	229000	229000	0
499	20240423	101900	11924500	229000	229000	229000	229000	1
500	20240423	101800	11695500	229000	229000	229000	229000	0
501	20240423	101700	11695500	229000	229000	229000	229000	0
502	20240423	101600	11695500	229000	229000	229000	229000	0
503	20240423	101500	11695500	229000	229000	229000	229000	0
504	20240423	101400	11695500	229000	229000	229000	229000	0
505	20240423	101300	11695500	229000	229000	229000	229000	0
506	20240423	101200	11695500	229000	229000	229000	229000	0
507	20240423	101100	11695500	229000	229000	229000	229000	10
508	20240423	101000	9405500	229500	229500	229500	229500	0
509	20240423	100900	9405500	229500	229500	229500	229500	0
510	20240423	100800	9405500	229500	229500	229500	229500	0
511	20240423	100700	9405500	229500	229500	229500	229500	0
512	20240423	100600	9405500	229500	229500	229500	229500	0
513	20240423	100500	9405500	229500	229500	229500	229500	0
514	20240423	100400	9405500	229500	229500	229500	229500	0
515	20240423	100300	9405500	229500	229500	229500	229500	0
516	20240423	100200	9405500	229500	229500	229500	229500	0
517	20240423	100100	9405500	229500	229500	229500	229500	0
518	20240423	100000	9405500	229500	229500	229500	229500	4
519	20240423	095900	8487500	230000	230000	230000	230000	0
520	20240423	095800	8487500	230000	230000	230000	230000	0
521	20240423	095700	8487500	230000	230000	230000	230000	0
522	20240423	095600	8487500	230000	230000	230000	230000	0
523	20240423	095500	8487500	230000	230000	230000	230000	1
524	20240423	095400	8257500	230000	230000	230000	230000	0
525	20240423	095300	8257500	230000	230000	230000	230000	0
526	20240423	095200	8257500	230000	230000	230000	230000	0
527	20240423	095100	8257500	230000	230000	230000	230000	0
528	20240423	095000	8257500	230000	230000	230000	230000	0
529	20240423	094900	8257500	230000	230000	230000	230000	0
530	20240423	094800	8257500	230000	230000	230000	230000	0
531	20240423	094700	8257500	230000	230000	230000	230000	0
532	20240423	094600	8257500	230000	230000	230000	230000	0
533	20240423	094500	8257500	230000	230000	230000	230000	0
534	20240423	094400	8257500	230000	230000	230000	230000	0
535	20240423	094300	8257500	230000	230000	230000	230000	1
536	20240423	094200	8027500	229500	229500	229500	229500	0
537	20240423	094100	8027500	229500	229500	229500	229500	0
538	20240423	094000	8027500	229500	229500	229500	229500	0
539	20240423	093900	8027500	229500	229500	229500	229500	0
540	20240423	093800	8027500	229500	229500	229500	229500	0
541	20240423	093700	8027500	229500	229500	229500	229500	1
542	20240423	093600	7798000	228500	228500	228500	228500	0
543	20240423	093500	7798000	228500	228500	228500	228500	0
544	20240423	093400	7798000	228500	228500	228500	228500	0
545	20240423	093300	7798000	228500	228500	228500	228500	0
546	20240423	093200	7798000	228500	228500	228500	228500	0
547	20240423	093100	7798000	228500	228500	228500	228500	0
548	20240423	093000	7798000	228500	228500	228500	228500	0
549	20240423	092900	7798000	228500	228500	228500	228500	0
550	20240423	092800	7798000	228500	228500	228500	228500	0
551	20240423	092700	7798000	228500	228500	228500	228500	0
552	20240423	092600	7798000	228500	228500	228500	228500	1
553	20240423	092500	7569500	228000	228000	228000	228000	0
554	20240423	092400	7569500	228000	228000	228000	228000	0
555	20240423	092300	7569500	228000	228000	228000	228000	0
556	20240423	092200	7569500	228000	228000	228000	228000	0
557	20240423	092100	7569500	228000	228000	228000	228000	10
558	20240423	092000	5289500	229000	229000	229000	229000	0
559	20240423	091900	5289500	229000	229000	229000	229000	10
560	20240423	091800	2999500	229500	229500	229500	229500	0
561	20240423	091700	2999500	229500	229500	229500	229500	0
562	20240423	091600	2999500	229500	229500	229500	229500	0
563	20240423	091500	2999500	229500	229500	229500	229500	4
564	20240423	091400	2081500	229500	229500	229500	229500	0
565	20240423	091300	2081500	229500	229500	229500	229500	0
566	20240423	091200	2081500	229500	229500	229500	229500	0
567	20240423	091100	2081500	229500	229500	229500	229500	0
568	20240423	091000	2081500	229500	229500	229500	229500	1
569	20240423	090900	1852000	233000	233000	233000	233000	0
570	20240423	090800	1852000	233000	233000	233000	233000	0
571	20240423	090700	1852000	233000	233000	233000	233000	0
572	20240423	090600	1852000	233000	233000	233000	233000	0
573	20240423	090500	1852000	233000	233000	233000	233000	0
574	20240423	090400	1852000	233000	233000	233000	233000	0
575	20240423	090300	1852000	233000	233000	233000	233000	0
576	20240423	090200	1852000	233000	232000	233000	232000	4
577	20240423	090100	922000	230000	230000	230000	230000	0
578	20240423	090000	922000	230000	230000	232000	230000	4