KissMeData/032300/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	191400	366232300	18960	18960	18960	18960	25
3	20240423	191300	366232300	18960	18960	18960	18960	0
4	20240423	191200	366232300	18960	18960	18960	18960	0
5	20240423	191100	366232300	18960	18960	18960	18960	0
6	20240423	191000	366232300	18960	18960	18960	18960	0
7	20240423	190900	366232300	18960	18960	18960	18960	0
8	20240423	190800	366232300	18960	18960	18960	18960	0
9	20240423	190700	366232300	18960	18960	18960	18960	0
10	20240423	190600	366232300	18960	18960	18960	18960	0
11	20240423	190500	366232300	18960	18960	18960	18960	0
12	20240423	190400	366232300	18960	18960	18960	18960	0
13	20240423	190300	366232300	18960	18960	18960	18960	0
14	20240423	190200	366232300	18960	18960	18960	18960	0
15	20240423	190100	366232300	18960	18960	18960	18960	0
16	20240423	190000	366232300	18960	18960	18960	18960	0
17	20240423	185900	366232300	18960	18960	18960	18960	0
18	20240423	185800	366232300	18960	18960	18960	18960	0
19	20240423	185700	366232300	18960	18960	18960	18960	0
20	20240423	185600	366232300	18960	18960	18960	18960	0
21	20240423	185500	366232300	18960	18960	18960	18960	0
22	20240423	185400	366232300	18960	18960	18960	18960	0
23	20240423	185300	366232300	18960	18960	18960	18960	0
24	20240423	185200	366232300	18960	18960	18960	18960	0
25	20240423	185100	366232300	18960	18960	18960	18960	0
26	20240423	185000	366232300	18960	18960	18960	18960	0
27	20240423	184900	366232300	18960	18960	18960	18960	0
28	20240423	184800	366232300	18960	18960	18960	18960	0
29	20240423	184700	366232300	18960	18960	18960	18960	0
30	20240423	184600	366232300	18960	18960	18960	18960	0
31	20240423	184500	366232300	18960	18960	18960	18960	0
32	20240423	184400	366232300	18960	18960	18960	18960	25
33	20240423	184300	366232300	18960	18960	18960	18960	0
34	20240423	184200	366232300	18960	18960	18960	18960	0
35	20240423	184100	366232300	18960	18960	18960	18960	0
36	20240423	184000	366232300	18960	18960	18960	18960	0
37	20240423	183900	366232300	18960	18960	18960	18960	0
38	20240423	183800	366232300	18960	18960	18960	18960	0
39	20240423	183700	366232300	18960	18960	18960	18960	0
40	20240423	183600	366232300	18960	18960	18960	18960	0
41	20240423	183500	366232300	18960	18960	18960	18960	0
42	20240423	183400	366232300	18960	18960	18960	18960	0
43	20240423	183300	366232300	18960	18960	18960	18960	0
44	20240423	183200	366232300	18960	18960	18960	18960	0
45	20240423	183100	366232300	18960	18960	18960	18960	0
46	20240423	183000	366232300	18960	18960	18960	18960	0
47	20240423	182900	366232300	18960	18960	18960	18960	0
48	20240423	182800	366232300	18960	18960	18960	18960	0
49	20240423	182700	366232300	18960	18960	18960	18960	0
50	20240423	182600	366232300	18960	18960	18960	18960	0
51	20240423	182500	366232300	18960	18960	18960	18960	0
52	20240423	182400	366232300	18960	18960	18960	18960	0
53	20240423	182300	366232300	18960	18960	18960	18960	0
54	20240423	182200	366232300	18960	18960	18960	18960	0
55	20240423	182100	366232300	18960	18960	18960	18960	0
56	20240423	182000	366232300	18960	18960	18960	18960	0
57	20240423	181900	366232300	18960	18960	18960	18960	0
58	20240423	181800	366232300	18960	18960	18960	18960	0
59	20240423	181700	366232300	18960	18960	18960	18960	0
60	20240423	181600	366232300	18960	18960	18960	18960	0
61	20240423	181500	366232300	18960	18960	18960	18960	0
62	20240423	181400	366232300	18960	18960	18960	18960	25
63	20240423	181300	366232300	18960	18960	18960	18960	0
64	20240423	181200	366232300	18960	18960	18960	18960	0
65	20240423	181100	366232300	18960	18960	18960	18960	0
66	20240423	181000	366232300	18960	18960	18960	18960	0
67	20240423	180900	366232300	18960	18960	18960	18960	0
68	20240423	180800	366232300	18960	18960	18960	18960	0
69	20240423	180700	366232300	18960	18960	18960	18960	0
70	20240423	180600	366232300	18960	18960	18960	18960	0
71	20240423	180500	366232300	18960	18960	18960	18960	0
72	20240423	180400	366232300	18960	18960	18960	18960	0
73	20240423	180300	366232300	18960	18960	18960	18960	0
74	20240423	180200	366232300	18960	18960	18960	18960	0
75	20240423	180100	366232300	18960	18960	18960	18960	0
76	20240423	180000	366232300	18960	18960	18960	18960	0
77	20240423	175900	366232300	18960	18960	18960	18960	0
78	20240423	175800	366232300	18960	18960	18960	18960	0
79	20240423	175700	366232300	18960	18960	18960	18960	0
80	20240423	175600	366232300	18960	18960	18960	18960	0
81	20240423	175500	366232300	18960	18960	18960	18960	0
82	20240423	175400	366232300	18960	18960	18960	18960	0
83	20240423	175300	366232300	18960	18960	18960	18960	0
84	20240423	175200	366232300	18960	18960	18960	18960	0
85	20240423	175100	366232300	18960	18960	18960	18960	0
86	20240423	175000	366232300	18960	18960	18960	18960	0
87	20240423	174900	366232300	18960	18960	18960	18960	0
88	20240423	174800	366232300	18960	18960	18960	18960	0
89	20240423	174700	366232300	18960	18960	18960	18960	0
90	20240423	174600	366232300	18960	18960	18960	18960	0
91	20240423	174500	366232300	18960	18960	18960	18960	0
92	20240423	174400	366232300	18960	18960	18960	18960	25
93	20240423	174300	366232300	18960	18960	18960	18960	0
94	20240423	174200	366232300	18960	18960	18960	18960	0
95	20240423	174100	366232300	18960	18960	18960	18960	0
96	20240423	174000	366232300	18960	18960	18960	18960	0
97	20240423	173900	366232300	18960	18960	18960	18960	0
98	20240423	173800	366232300	18960	18960	18960	18960	0
99	20240423	173700	366232300	18960	18960	18960	18960	0
100	20240423	173600	366232300	18960	18960	18960	18960	0
101	20240423	173500	366232300	18960	18960	18960	18960	0
102	20240423	173400	366232300	18960	18960	18960	18960	0
103	20240423	173300	366232300	18960	18960	18960	18960	0
104	20240423	173200	366232300	18960	18960	18960	18960	0
105	20240423	173100	366232300	18960	18960	18960	18960	0
106	20240423	173000	366232300	18960	18960	18960	18960	0
107	20240423	172900	366232300	18960	18960	18960	18960	0
108	20240423	172800	366232300	18960	18960	18960	18960	0
109	20240423	172700	366232300	18960	18960	18960	18960	0
110	20240423	172600	366232300	18960	18960	18960	18960	0
111	20240423	172500	366232300	18960	18960	18960	18960	0
112	20240423	172400	366232300	18960	18960	18960	18960	0
113	20240423	172300	366232300	18960	18960	18960	18960	0
114	20240423	172200	366232300	18960	18960	18960	18960	0
115	20240423	172100	366232300	18960	18960	18960	18960	0
116	20240423	172000	366232300	18960	18960	18960	18960	0
117	20240423	171900	366232300	18960	18960	18960	18960	0
118	20240423	171800	366232300	18960	18960	18960	18960	0
119	20240423	171700	366232300	18960	18960	18960	18960	0
120	20240423	171600	366232300	18960	18960	18960	18960	0
121	20240423	171500	366232300	18960	18960	18960	18960	0
122	20240423	171400	366232300	18960	18960	18960	18960	25
123	20240423	171300	366232300	18960	18960	18960	18960	0
124	20240423	171200	366232300	18960	18960	18960	18960	0
125	20240423	171100	366232300	18960	18960	18960	18960	0
126	20240423	171000	366232300	18960	18960	18960	18960	0
127	20240423	170900	366232300	18960	18960	18960	18960	0
128	20240423	170800	366232300	18960	18960	18960	18960	0
129	20240423	170700	366232300	18960	18960	18960	18960	0
130	20240423	170600	366232300	18960	18960	18960	18960	0
131	20240423	170500	366232300	18960	18960	18960	18960	0
132	20240423	170400	366232300	18960	18960	18960	18960	0
133	20240423	170300	366232300	18960	18960	18960	18960	0
134	20240423	170200	366232300	18960	18960	18960	18960	0
135	20240423	170100	366232300	18960	18960	18960	18960	0
136	20240423	170000	366232300	18960	18960	18960	18960	0
137	20240423	165900	366232300	18960	18960	18960	18960	0
138	20240423	165800	366232300	18960	18960	18960	18960	0
139	20240423	165700	366232300	18960	18960	18960	18960	0
140	20240423	165600	366232300	18960	18960	18960	18960	0
141	20240423	165500	366232300	18960	18960	18960	18960	0
142	20240423	165400	366232300	18960	18960	18960	18960	0
143	20240423	165300	366232300	18960	18960	18960	18960	0
144	20240423	165200	366232300	18960	18960	18960	18960	0
145	20240423	165100	366232300	18960	18960	18960	18960	0
146	20240423	165000	366232300	18960	18960	18960	18960	0
147	20240423	164900	366232300	18960	18960	18960	18960	0
148	20240423	164800	366232300	18960	18960	18960	18960	0
149	20240423	164700	366232300	18960	18960	18960	18960	0
150	20240423	164600	366232300	18960	18960	18960	18960	0
151	20240423	164500	366232300	18960	18960	18960	18960	0
152	20240423	164400	366232300	18960	18960	18960	18960	25
153	20240423	164300	366232300	18960	18960	18960	18960	0
154	20240423	164200	366232300	18960	18960	18960	18960	0
155	20240423	164100	366232300	18960	18960	18960	18960	0
156	20240423	164000	366232300	18960	18960	18960	18960	0
157	20240423	163900	366232300	18960	18960	18960	18960	0
158	20240423	163800	366232300	18960	18960	18960	18960	0
159	20240423	163700	366232300	18960	18960	18960	18960	0
160	20240423	163600	366232300	18960	18960	18960	18960	0
161	20240423	163500	366232300	18960	18960	18960	18960	0
162	20240423	163400	366232300	18960	18960	18960	18960	0
163	20240423	163300	366232300	18960	18960	18960	18960	0
164	20240423	163200	366232300	18960	18960	18960	18960	0
165	20240423	163100	366232300	18960	18960	18960	18960	0
166	20240423	163000	366232300	18960	18960	18960	18960	0
167	20240423	162900	366232300	18960	18960	18960	18960	0
168	20240423	162800	366232300	18960	18960	18960	18960	0
169	20240423	162700	366232300	18960	18960	18960	18960	0
170	20240423	162600	366232300	18960	18960	18960	18960	0
171	20240423	162500	366232300	18960	18960	18960	18960	0
172	20240423	162400	366232300	18960	18960	18960	18960	0
173	20240423	162300	366232300	18960	18960	18960	18960	0
174	20240423	162200	366232300	18960	18960	18960	18960	0
175	20240423	162100	366232300	18960	18960	18960	18960	0
176	20240423	162000	366232300	18960	18960	18960	18960	0
177	20240423	161900	366232300	18960	18960	18960	18960	0
178	20240423	161800	366232300	18960	18960	18960	18960	0
179	20240423	161700	366232300	18960	18960	18960	18960	0
180	20240423	161600	366232300	18960	18960	18960	18960	0
181	20240423	161500	366232300	18960	18960	18960	18960	0
182	20240423	161400	366232300	18960	18960	18960	18960	25
183	20240423	161300	366232300	18960	18960	18960	18960	0
184	20240423	161200	366232300	18960	18960	18960	18960	0
185	20240423	161100	366232300	18960	18960	18960	18960	0
186	20240423	161000	366232300	18960	18960	18960	18960	0
187	20240423	160900	366232300	18960	18960	18960	18960	0
188	20240423	160800	366232300	18960	18960	18960	18960	0
189	20240423	160700	366232300	18960	18960	18960	18960	0
190	20240423	160600	366232300	18960	18960	18960	18960	0
191	20240423	160500	366232300	18960	18960	18960	18960	0
192	20240423	160400	366232300	18960	18960	18960	18960	0
193	20240423	160300	366232300	18960	18960	18960	18960	0
194	20240423	160200	366232300	18960	18960	18960	18960	0
195	20240423	160100	366232300	18960	18960	18960	18960	0
196	20240423	160000	366232300	18960	18960	18960	18960	0
197	20240423	155900	366232300	18960	18960	18960	18960	0
198	20240423	155800	366232300	18960	18960	18960	18960	0
199	20240423	155700	366232300	18960	18960	18960	18960	0
200	20240423	155600	366232300	18960	18960	18960	18960	0
201	20240423	155500	366232300	18960	18960	18960	18960	0
202	20240423	155400	366232300	18960	18960	18960	18960	0
203	20240423	155300	366232300	18960	18960	18960	18960	0
204	20240423	155200	366232300	18960	18960	18960	18960	0
205	20240423	155100	366232300	18960	18960	18960	18960	0
206	20240423	155000	366232300	18960	18960	18960	18960	0
207	20240423	154900	366232300	18960	18960	18960	18960	0
208	20240423	154800	366232300	18960	18960	18960	18960	0
209	20240423	154700	366232300	18960	18960	18960	18960	0
210	20240423	154600	366232300	18960	18960	18960	18960	0
211	20240423	154500	366232300	18960	18960	18960	18960	0
212	20240423	154400	366232300	18960	18960	18960	18960	25
213	20240423	154300	366232300	18960	18960	18960	18960	0
214	20240423	154200	366232300	18960	18960	18960	18960	0
215	20240423	154100	366232300	18960	18960	18960	18960	0
216	20240423	154000	366232300	18960	18960	18960	18960	0
217	20240423	153900	366232300	18960	18960	18960	18960	0
218	20240423	153800	366232300	18960	18960	18960	18960	0
219	20240423	153700	366232300	18960	18960	18960	18960	0
220	20240423	153600	366232300	18960	18960	18960	18960	0
221	20240423	153500	366232300	18960	18960	18960	18960	0
222	20240423	153400	366232300	18960	18960	18960	18960	0
223	20240423	153300	366232300	18960	18960	18960	18960	0
224	20240423	153200	366232300	18960	18960	18960	18960	0
225	20240423	153100	366232300	18960	18960	18960	18960	0
226	20240423	153000	366232300	18960	18960	18960	18960	25
227	20240423	152900	365758300	18960	18960	18960	18960	0
228	20240423	152800	365758300	18960	18960	18960	18960	0
229	20240423	152700	365758300	18960	18960	18960	18960	0
230	20240423	152600	365758300	18960	18960	18960	18960	0
231	20240423	152500	365758300	18960	18960	18960	18960	0
232	20240423	152400	365758300	18960	18960	18960	18960	0
233	20240423	152300	365758300	18960	18960	18960	18960	0
234	20240423	152200	365758300	18960	18960	18960	18960	0
235	20240423	152100	365758300	18960	18960	18960	18960	0
236	20240423	152000	365758300	18960	18960	18960	18960	0
237	20240423	151900	365758300	18960	18960	18960	18960	8
238	20240423	151800	365606620	18780	18910	18910	18780	1290
239	20240423	151700	341239450	18960	18960	18960	18960	0
240	20240423	151600	341239450	18960	18940	18960	18940	16
241	20240423	151500	340936340	18930	18930	18930	18930	117
242	20240423	151400	338721530	18930	18930	18930	18930	0
243	20240423	151300	338721530	18930	18930	18930	18930	1
244	20240423	151200	338702600	18920	18920	18920	18920	5
245	20240423	151100	338608000	18920	18920	18920	18920	0
246	20240423	151000	338608000	18920	18920	18920	18920	144
247	20240423	150900	335883520	18910	18910	18910	18910	0
248	20240423	150800	335883520	18910	18910	18910	18910	50
249	20240423	150700	334938020	18910	18910	18910	18910	5
250	20240423	150600	334843470	18920	18920	18920	18920	80
251	20240423	150500	333329870	18920	18920	18920	18920	0
252	20240423	150400	333329870	18920	18920	18920	18920	80
253	20240423	150300	331816270	18900	18900	18900	18900	100
254	20240423	150200	329926270	18920	18920	18920	18920	1
255	20240423	150100	329907350	18900	18900	18900	18900	50
256	20240423	150000	328962350	18900	18900	18900	18900	100
257	20240423	145900	327072350	18930	18930	18930	18930	0
258	20240423	145800	327072350	18930	18930	18930	18930	0
259	20240423	145700	327072350	18930	18930	18930	18930	0
260	20240423	145600	327072350	18930	18930	18930	18930	0
261	20240423	145500	327072350	18930	18930	18930	18930	0
262	20240423	145400	327072350	18930	18930	18930	18930	0
263	20240423	145300	327072350	18930	18900	18930	18900	2
264	20240423	145200	327034520	18900	18900	18900	18900	89
265	20240423	145100	325352420	18930	18930	18930	18930	1
266	20240423	145000	325333490	18910	18900	18910	18900	53
267	20240423	144900	324331760	18900	18900	18900	18900	4
268	20240423	144800	324256160	18900	18900	18900	18900	6
269	20240423	144700	324142760	18910	18910	18910	18910	33
270	20240423	144600	323518730	18910	18910	18910	18910	65
271	20240423	144500	322289580	18930	18930	18930	18930	0
272	20240423	144400	322289580	18930	18930	18930	18930	0
273	20240423	144300	322289580	18930	18930	18930	18930	0
274	20240423	144200	322289580	18930	18930	18930	18930	0
275	20240423	144100	322289580	18930	18930	18930	18930	0
276	20240423	144000	322289580	18930	18930	18930	18930	40
277	20240423	143900	321532380	18930	18930	18930	18930	0
278	20240423	143800	321532380	18930	18930	18930	18930	95
279	20240423	143700	319734030	18920	18920	18920	18920	0
280	20240423	143600	319734030	18920	18920	18920	18920	0
281	20240423	143500	319734030	18920	18920	18920	18920	0
282	20240423	143400	319734030	18920	18900	18920	18900	41
283	20240423	143300	318959110	18920	18920	18920	18920	2
284	20240423	143200	318921270	18920	18920	18920	18920	1
285	20240423	143100	318902350	18900	18900	18900	18900	0
286	20240423	143000	318902350	18900	18900	18900	18900	56
287	20240423	142900	317843950	18920	18920	18920	18920	70
288	20240423	142800	316519550	18920	18920	18920	18920	0
289	20240423	142700	316519550	18920	18920	18920	18920	0
290	20240423	142600	316519550	18920	18850	18920	18850	27
291	20240423	142500	316010530	18900	18900	18900	18900	0
292	20240423	142400	316010530	18900	18900	18900	18900	0
293	20240423	142300	316010530	18900	18900	18900	18900	143
294	20240423	142200	313307830	18900	18860	18900	18860	11
295	20240423	142100	313100330	18850	18850	18850	18850	0
296	20240423	142000	313100330	18850	18850	18850	18850	0
297	20240423	141900	313100330	18850	18850	18850	18850	165
298	20240423	141800	309990080	18850	18850	18850	18850	0
299	20240423	141700	309990080	18850	18850	18850	18850	0
300	20240423	141600	309990080	18850	18850	18850	18850	0
301	20240423	141500	309990080	18850	18850	18850	18850	0
302	20240423	141400	309990080	18850	18850	18850	18850	0
303	20240423	141300	309990080	18850	18850	18850	18850	1
304	20240423	141200	309971230	18760	18760	18760	18760	218
305	20240423	141100	305881550	18860	18860	18860	18860	0
306	20240423	141000	305881550	18860	18860	18860	18860	0
307	20240423	140900	305881550	18860	18860	18860	18860	0
308	20240423	140800	305881550	18860	18860	18860	18860	0
309	20240423	140700	305881550	18860	18860	18860	18860	0
310	20240423	140600	305881550	18860	18860	18860	18860	0
311	20240423	140500	305881550	18860	18860	18860	18860	0
312	20240423	140400	305881550	18860	18760	18860	18760	214
313	20240423	140300	301856310	18750	18800	18800	18750	56
314	20240423	140200	300805350	18890	18890	18890	18890	0
315	20240423	140100	300805350	18890	18890	18890	18890	0
316	20240423	140000	300805350	18890	18890	18890	18890	0
317	20240423	135900	300805350	18890	18890	18890	18890	9
318	20240423	135800	300635340	18900	18900	18900	18900	0
319	20240423	135700	300635340	18900	18900	18900	18900	0
320	20240423	135600	300635340	18900	18900	18900	18900	0
321	20240423	135500	300635340	18900	18900	18900	18900	0
322	20240423	135400	300635340	18900	18930	18930	18900	201
323	20240423	135300	296830440	18900	18900	18900	18900	0
324	20240423	135200	296830440	18900	18900	18900	18900	0
325	20240423	135100	296830440	18900	18900	18900	18900	0
326	20240423	135000	296830440	18900	18900	18900	18900	31
327	20240423	134900	296244540	18930	18930	18930	18930	0
328	20240423	134800	296244540	18930	18930	18930	18930	0
329	20240423	134700	296244540	18930	18930	18930	18930	0
330	20240423	134600	296244540	18930	18900	18930	18900	2
331	20240423	134500	296206710	18900	18900	18900	18900	500
332	20240423	134400	286756710	18920	18920	18920	18920	0
333	20240423	134300	286756710	18920	18900	18920	18900	674
334	20240423	134200	274015350	18900	18900	18900	18900	0
335	20240423	134100	274015350	18900	18900	18900	18900	0
336	20240423	134000	274015350	18900	18890	18900	18750	473
337	20240423	133900	265135400	18890	18890	18890	18890	7
338	20240423	133800	265003170	18900	18900	18900	18900	0
339	20240423	133700	265003170	18900	18900	18900	18900	0
340	20240423	133600	265003170	18900	18900	18900	18900	0
341	20240423	133500	265003170	18900	18900	18900	18900	0
342	20240423	133400	265003170	18900	18900	18900	18900	0
343	20240423	133300	265003170	18900	18900	18900	18900	0
344	20240423	133200	265003170	18900	18900	18900	18900	1
345	20240423	133100	264984270	18900	18900	18900	18900	14
346	20240423	133000	264719670	18900	18900	18900	18900	0
347	20240423	132900	264719670	18900	18900	18900	18900	1
348	20240423	132800	264700770	18890	18890	18890	18890	1
349	20240423	132700	264681880	18900	18900	18900	18900	0
350	20240423	132600	264681880	18900	18900	18900	18900	0
351	20240423	132500	264681880	18900	18900	18900	18900	1
352	20240423	132400	264662980	18900	18900	18900	18900	0
353	20240423	132300	264662980	18900	18900	18900	18900	2
354	20240423	132200	264625180	18900	18900	18900	18900	0
355	20240423	132100	264625180	18900	18900	18900	18900	8
356	20240423	132000	264473980	18900	18900	18900	18900	2
357	20240423	131900	264436180	18890	18890	18890	18890	17
358	20240423	131800	264115050	18890	18880	18890	18880	3
359	20240423	131700	264058400	18880	18880	18880	18880	186
360	20240423	131600	260546720	18880	18880	18880	18880	14
361	20240423	131500	260282400	18880	18880	18880	18880	0
362	20240423	131400	260282400	18880	18880	18880	18880	0
363	20240423	131300	260282400	18880	18880	18880	18880	1
364	20240423	131200	260263520	18880	18880	18880	18880	0
365	20240423	131100	260263520	18880	18880	18880	18880	0
366	20240423	131000	260263520	18880	18880	18880	18880	0
367	20240423	130900	260263520	18880	18880	18880	18880	100
368	20240423	130800	258375520	18880	18880	18880	18880	0
369	20240423	130700	258375520	18880	18880	18880	18880	50
370	20240423	130600	257431520	18880	18880	18880	18880	0
371	20240423	130500	257431520	18880	18880	18880	18880	0
372	20240423	130400	257431520	18880	18880	18880	18880	0
373	20240423	130300	257431520	18880	18880	18880	18880	0
374	20240423	130200	257431520	18880	18880	18880	18880	1
375	20240423	130100	257412640	18850	18850	18850	18850	0
376	20240423	130000	257412640	18850	18880	18880	18850	63
377	20240423	125900	256225030	18890	18890	18890	18890	0
378	20240423	125800	256225030	18890	18890	18890	18890	0
379	20240423	125700	256225030	18890	18890	18890	18890	2
380	20240423	125600	256187250	18900	18900	18900	18900	0
381	20240423	125500	256187250	18900	18900	18900	18900	0
382	20240423	125400	256187250	18900	18900	18900	18900	50
383	20240423	125300	255242250	18900	18900	18900	18900	3
384	20240423	125200	255185550	18900	18900	18900	18900	0
385	20240423	125100	255185550	18900	18850	18900	18850	3
386	20240423	125000	255128950	18850	18850	18850	18850	1
387	20240423	124900	255110100	18850	18850	18850	18850	0
388	20240423	124800	255110100	18850	18850	18850	18850	0
389	20240423	124700	255110100	18850	18850	18850	18850	0
390	20240423	124600	255110100	18850	18860	18860	18850	478
391	20240423	124500	246099790	18850	18850	18850	18850	0
392	20240423	124400	246099790	18850	18850	18850	18850	0
393	20240423	124300	246099790	18850	18850	18850	18850	0
394	20240423	124200	246099790	18850	18850	18850	18850	49
395	20240423	124100	245176140	18840	18840	18840	18840	419
396	20240423	124000	237282180	18830	18820	18830	18820	66
397	20240423	123900	236039410	18830	18830	18830	18830	0
398	20240423	123800	236039410	18830	18830	18830	18830	0
399	20240423	123700	236039410	18830	18830	18830	18830	0
400	20240423	123600	236039410	18830	18830	18830	18830	0
401	20240423	123500	236039410	18830	18830	18830	18830	0
402	20240423	123400	236039410	18830	18830	18830	18830	0
403	20240423	123300	236039410	18830	18830	18830	18830	0
404	20240423	123200	236039410	18830	18830	18830	18830	0
405	20240423	123100	236039410	18830	18830	18830	18830	0
406	20240423	123000	236039410	18830	18830	18830	18830	0
407	20240423	122900	236039410	18830	18830	18830	18830	1
408	20240423	122800	236020580	18840	18840	18840	18840	0
409	20240423	122700	236020580	18840	18840	18840	18840	0
410	20240423	122600	236020580	18840	18840	18840	18840	0
411	20240423	122500	236020580	18840	18840	18840	18840	0
412	20240423	122400	236020580	18840	18840	18840	18840	0
413	20240423	122300	236020580	18840	18750	18840	18750	2
414	20240423	122200	235982990	18770	18770	18770	18770	0
415	20240423	122100	235982990	18770	18770	18770	18770	647
416	20240423	122000	223838800	18770	18770	18770	18770	0
417	20240423	121900	223838800	18770	18770	18770	18770	70
418	20240423	121800	222524900	18770	18770	18770	18770	0
419	20240423	121700	222524900	18770	18770	18770	18770	3
420	20240423	121600	222468590	18770	18770	18770	18770	1
421	20240423	121500	222449820	18770	18770	18770	18770	3
422	20240423	121400	222393510	18770	18770	18770	18770	0
423	20240423	121300	222393510	18770	18770	18770	18770	0
424	20240423	121200	222393510	18770	18770	18770	18770	165
425	20240423	121100	219296460	18770	18770	18770	18770	0
426	20240423	121000	219296460	18770	18770	18770	18770	0
427	20240423	120900	219296460	18770	18770	18770	18770	0
428	20240423	120800	219296460	18770	18770	18770	18770	0
429	20240423	120700	219296460	18770	18770	18770	18770	3
430	20240423	120600	219240150	18770	18770	18770	18770	0
431	20240423	120500	219240150	18770	18770	18770	18770	0
432	20240423	120400	219240150	18770	18770	18770	18770	0
433	20240423	120300	219240150	18770	18770	18770	18770	0
434	20240423	120200	219240150	18770	18770	18770	18770	1
435	20240423	120100	219221380	18750	18750	18750	18750	2
436	20240423	120000	219183880	18750	18750	18750	18750	0
437	20240423	115900	219183880	18750	18750	18750	18750	0
438	20240423	115800	219183880	18750	18750	18750	18750	0
439	20240423	115700	219183880	18750	18750	18750	18750	0
440	20240423	115600	219183880	18750	18750	18750	18750	0
441	20240423	115500	219183880	18750	18750	18750	18750	1
442	20240423	115400	219165130	18760	18760	18760	18760	0
443	20240423	115300	219165130	18760	18760	18760	18760	0
444	20240423	115200	219165130	18760	18760	18760	18760	0
445	20240423	115100	219165130	18760	18760	18760	18760	0
446	20240423	115000	219165130	18760	18760	18760	18760	0
447	20240423	114900	219165130	18760	18760	18760	18760	1
448	20240423	114800	219146370	18760	18760	18760	18760	0
449	20240423	114700	219146370	18760	18760	18760	18760	0
450	20240423	114600	219146370	18760	18750	18760	18750	256
451	20240423	114500	214343820	18750	18730	18750	18730	38
452	20240423	114400	213631360	18730	18730	18730	18730	18
453	20240423	114300	213294220	18730	18730	18730	18730	0
454	20240423	114200	213294220	18730	18730	18730	18730	49
455	20240423	114100	212376450	18730	18730	18730	18730	18
456	20240423	114000	212039310	18730	18730	18730	18730	0
457	20240423	113900	212039310	18730	18730	18730	18730	0
458	20240423	113800	212039310	18730	18730	18730	18730	0
459	20240423	113700	212039310	18730	18730	18730	18730	0
460	20240423	113600	212039310	18730	18730	18730	18730	18
461	20240423	113500	211702170	18730	18730	18730	18730	1
462	20240423	113400	211683440	18720	18720	18720	18720	3
463	20240423	113300	211627280	18730	18730	18730	18730	0
464	20240423	113200	211627280	18730	18730	18730	18730	50
465	20240423	113100	210690780	18730	18730	18730	18730	9
466	20240423	113000	210522210	18730	18730	18730	18730	0
467	20240423	112900	210522210	18730	18730	18730	18730	0
468	20240423	112800	210522210	18730	18730	18730	18730	18
469	20240423	112700	210185070	18730	18730	18730	18730	0
470	20240423	112600	210185070	18730	18730	18730	18730	0
471	20240423	112500	210185070	18730	18730	18730	18730	0
472	20240423	112400	210185070	18730	18730	18730	18730	18
473	20240423	112300	209847930	18730	18730	18730	18730	0
474	20240423	112200	209847930	18730	18730	18730	18730	0
475	20240423	112100	209847930	18730	18730	18730	18730	10
476	20240423	112000	209660630	18720	18720	18720	18720	0
477	20240423	111900	209660630	18720	18720	18720	18720	0
478	20240423	111800	209660630	18720	18720	18720	18720	54
479	20240423	111700	208649750	18710	18710	18710	18710	12
480	20240423	111600	208425230	18710	18710	18710	18710	0
481	20240423	111500	208425230	18710	18710	18710	18710	153
482	20240423	111400	205562600	18710	18710	18710	18710	14
483	20240423	111300	205300660	18700	18700	18700	18700	0
484	20240423	111200	205300660	18700	18700	18700	18700	0
485	20240423	111100	205300660	18700	18700	18700	18700	0
486	20240423	111000	205300660	18700	18700	18700	18700	0
487	20240423	110900	205300660	18700	18700	18700	18700	0
488	20240423	110800	205300660	18700	18700	18700	18700	74
489	20240423	110700	203916860	18710	18710	18710	18710	143
490	20240423	110600	201241330	18710	18710	18710	18710	6
491	20240423	110500	201129070	18710	18710	18710	18710	1
492	20240423	110400	201110360	18710	18700	18710	18700	924
493	20240423	110300	183831550	18710	18710	18710	18710	1
494	20240423	110200	183812840	18710	18710	18710	18710	0
495	20240423	110100	183812840	18710	18710	18710	18710	0
496	20240423	110000	183812840	18710	18710	18710	18710	0
497	20240423	105900	183812840	18710	18710	18710	18710	12
498	20240423	105800	183588320	18690	18690	18690	18690	0
499	20240423	105700	183588320	18690	18690	18690	18690	0
500	20240423	105600	183588320	18690	18760	18760	18680	1384
501	20240423	105500	157677390	18770	18770	18770	18770	1
502	20240423	105400	157658620	18770	18770	18770	18770	200
503	20240423	105300	153904620	18770	18770	18770	18770	0
504	20240423	105200	153904620	18770	18770	18770	18770	0
505	20240423	105100	153904620	18770	18820	18820	18770	603
506	20240423	105000	142575400	18800	18800	18800	18800	0
507	20240423	104900	142575400	18800	18800	18800	18800	0
508	20240423	104800	142575400	18800	18800	18800	18800	0
509	20240423	104700	142575400	18800	18810	18810	18800	463
510	20240423	104600	133868870	18820	18870	18870	18820	670
511	20240423	104500	121241520	18900	18900	18900	18900	3
512	20240423	104400	121184820	18880	18880	18880	18880	4
513	20240423	104300	121109300	18880	18880	18880	18880	0
514	20240423	104200	121109300	18880	18880	18880	18880	18
515	20240423	104100	120769460	18880	18880	18880	18880	7
516	20240423	104000	120637300	18880	18880	18880	18880	0
517	20240423	103900	120637300	18880	18880	18880	18880	10
518	20240423	103800	120448500	18880	18880	18880	18880	1
519	20240423	103700	120429620	18880	18890	18890	18880	274
520	20240423	103600	115256480	18890	18890	18890	18890	0
521	20240423	103500	115256480	18890	18890	18890	18890	0
522	20240423	103400	115256480	18890	18890	18890	18890	52
523	20240423	103300	114274200	18890	18890	18890	18890	10
524	20240423	103200	114085300	18890	18890	18890	18890	0
525	20240423	103100	114085300	18890	18890	18890	18890	0
526	20240423	103000	114085300	18890	18890	18890	18890	9
527	20240423	102900	113915290	18890	18890	18890	18890	0
528	20240423	102800	113915290	18890	18880	18900	18880	406
529	20240423	102700	106245550	18880	18880	18880	18880	40
530	20240423	102600	105490350	18860	18860	18860	18860	0
531	20240423	102500	105490350	18860	18860	18860	18860	0
532	20240423	102400	105490350	18860	18860	18860	18860	0
533	20240423	102300	105490350	18860	18860	18860	18860	0
534	20240423	102200	105490350	18860	18860	18860	18860	0
535	20240423	102100	105490350	18860	18910	18910	18860	514
536	20240423	102000	95785020	18910	18910	18910	18910	0
537	20240423	101900	95785020	18910	18910	18910	18910	17
538	20240423	101800	95463550	18920	18920	18920	18920	0
539	20240423	101700	95463550	18920	18920	18920	18920	97
540	20240423	101600	93628310	18920	18920	18920	18920	88
541	20240423	101500	91963350	18920	18920	18920	18920	0
542	20240423	101400	91963350	18920	18930	18930	18920	256
543	20240423	101300	87118650	18970	18970	18970	18970	0
544	20240423	101200	87118650	18970	18970	18970	18970	0
545	20240423	101100	87118650	18970	18970	18970	18970	0
546	20240423	101000	87118650	18970	18970	18970	18970	1
547	20240423	100900	87099680	18970	18970	18970	18970	1
548	20240423	100800	87080710	18960	18960	18960	18960	2
549	20240423	100700	87042790	18990	18990	18990	18990	0
550	20240423	100600	87042790	18990	18990	18990	18990	0
551	20240423	100500	87042790	18990	18990	18990	18990	106
552	20240423	100400	85029850	18970	18970	18970	18970	0
553	20240423	100300	85029850	18970	18970	18970	18970	0
554	20240423	100200	85029850	18970	18970	18970	18970	0
555	20240423	100100	85029850	18970	18970	18970	18970	0
556	20240423	100000	85029850	18970	18970	18970	18970	0
557	20240423	095900	85029850	18970	18990	18990	18940	227
558	20240423	095800	80729140	18990	18990	18990	18990	0
559	20240423	095700	80729140	18990	18990	18990	18990	135
560	20240423	095600	78165490	18980	18970	18980	18970	2
561	20240423	095500	78127540	18960	18960	18960	18960	58
562	20240423	095400	77027860	18960	18970	18970	18940	169
563	20240423	095300	73824880	18970	18950	18970	18950	127
564	20240423	095200	71415910	18950	18930	18950	18930	125
565	20240423	095100	69047660	18940	18990	18990	18940	332
566	20240423	095000	62756460	18990	18970	18990	18970	2
567	20240423	094900	62718500	18970	18950	18980	18950	69
568	20240423	094800	61410790	18950	18950	18950	18950	34
569	20240423	094700	60766490	18990	18990	18990	18990	0
570	20240423	094600	60766490	18990	18990	18990	18990	0
571	20240423	094500	60766490	18990	18990	18990	18990	0
572	20240423	094400	60766490	18990	18990	18990	18990	10
573	20240423	094300	60576590	19000	19000	19000	19000	0
574	20240423	094200	60576590	19000	19000	19000	19000	0
575	20240423	094100	60576590	19000	19000	19000	19000	0
576	20240423	094000	60576590	19000	19000	19000	19000	200
577	20240423	093900	56776590	19000	18950	19000	18950	547
578	20240423	093800	46404270	18950	18960	18960	18950	57
579	20240423	093700	45324110	18970	18980	18980	18970	4
580	20240423	093600	45248220	18970	18970	18970	18970	0
581	20240423	093500	45248220	18970	18970	18970	18970	0
582	20240423	093400	45248220	18970	18970	18970	18970	63
583	20240423	093300	44053110	18970	18970	18970	18970	100
584	20240423	093200	42156110	18970	18970	18970	18970	0
585	20240423	093100	42156110	18970	18970	18970	18970	0
586	20240423	093000	42156110	18970	19030	19030	18970	3
587	20240423	092900	42099080	19040	19040	19040	19040	0
588	20240423	092800	42099080	19040	19040	19040	19040	0
589	20240423	092700	42099080	19040	19040	19040	19040	0
590	20240423	092600	42099080	19040	19040	19040	19040	0
591	20240423	092500	42099080	19040	19040	19040	19040	0
592	20240423	092400	42099080	19040	19040	19040	19040	0
593	20240423	092300	42099080	19040	19040	19040	19040	0
594	20240423	092200	42099080	19040	19040	19040	19040	0
595	20240423	092100	42099080	19040	19040	19040	19040	0
596	20240423	092000	42099080	19040	19040	19040	19040	0
597	20240423	091900	42099080	19040	18940	19040	18940	64
598	20240423	091800	40880710	18930	18930	18930	18930	0
599	20240423	091700	40880710	18930	18920	18930	18920	8
600	20240423	091600	40729340	18920	18880	18920	18880	116
601	20240423	091500	38539220	18870	18870	18870	18870	27
602	20240423	091400	38029730	19050	19050	19050	19050	20
603	20240423	091300	37648730	19050	19050	19050	19050	5
604	20240423	091200	37553480	19100	19100	19100	19100	0
605	20240423	091100	37553480	19100	19040	19100	19040	38
606	20240423	091000	36827740	19000	18960	19000	18960	528
607	20240423	090900	26808930	18960	18960	18960	18960	0
608	20240423	090800	26808930	18960	18960	18960	18960	5
609	20240423	090700	26714130	18980	18810	18980	18810	504
610	20240423	090600	17233720	18850	18850	18850	18850	0
611	20240423	090500	17233720	18850	18850	18850	18850	5
612	20240423	090400	17139470	18850	18850	18850	18850	66
613	20240423	090300	15895370	18850	18850	18850	18850	32
614	20240423	090200	15292170	18850	18850	18850	18850	40
615	20240423	090100	14538170	18850	18850	18850	18850	100
616	20240423	090000	12653170	18850	18770	18850	18770	673