KissMeData/120240/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	201600	353834580	16750	16750	16750	16750	131
3	20240423	201500	353834580	16750	16750	16750	16750	0
4	20240423	201400	353834580	16750	16750	16750	16750	0
5	20240423	201300	353834580	16750	16750	16750	16750	0
6	20240423	201200	353834580	16750	16750	16750	16750	0
7	20240423	201100	353834580	16750	16750	16750	16750	0
8	20240423	201000	353834580	16750	16750	16750	16750	0
9	20240423	200900	353834580	16750	16750	16750	16750	0
10	20240423	200800	353834580	16750	16750	16750	16750	0
11	20240423	200700	353834580	16750	16750	16750	16750	0
12	20240423	200600	353834580	16750	16750	16750	16750	0
13	20240423	200500	353834580	16750	16750	16750	16750	0
14	20240423	200400	353834580	16750	16750	16750	16750	0
15	20240423	200300	353834580	16750	16750	16750	16750	0
16	20240423	200200	353834580	16750	16750	16750	16750	0
17	20240423	200100	353834580	16750	16750	16750	16750	0
18	20240423	200000	353834580	16750	16750	16750	16750	0
19	20240423	195900	353834580	16750	16750	16750	16750	0
20	20240423	195800	353834580	16750	16750	16750	16750	0
21	20240423	195700	353834580	16750	16750	16750	16750	0
22	20240423	195600	353834580	16750	16750	16750	16750	0
23	20240423	195500	353834580	16750	16750	16750	16750	0
24	20240423	195400	353834580	16750	16750	16750	16750	0
25	20240423	195300	353834580	16750	16750	16750	16750	0
26	20240423	195200	353834580	16750	16750	16750	16750	0
27	20240423	195100	353834580	16750	16750	16750	16750	0
28	20240423	195000	353834580	16750	16750	16750	16750	0
29	20240423	194900	353834580	16750	16750	16750	16750	0
30	20240423	194800	353834580	16750	16750	16750	16750	0
31	20240423	194700	353834580	16750	16750	16750	16750	0
32	20240423	194600	353834580	16750	16750	16750	16750	131
33	20240423	194500	353834580	16750	16750	16750	16750	0
34	20240423	194400	353834580	16750	16750	16750	16750	0
35	20240423	194300	353834580	16750	16750	16750	16750	0
36	20240423	194200	353834580	16750	16750	16750	16750	0
37	20240423	194100	353834580	16750	16750	16750	16750	0
38	20240423	194000	353834580	16750	16750	16750	16750	0
39	20240423	193900	353834580	16750	16750	16750	16750	0
40	20240423	193800	353834580	16750	16750	16750	16750	0
41	20240423	193700	353834580	16750	16750	16750	16750	0
42	20240423	193600	353834580	16750	16750	16750	16750	0
43	20240423	193500	353834580	16750	16750	16750	16750	0
44	20240423	193400	353834580	16750	16750	16750	16750	0
45	20240423	193300	353834580	16750	16750	16750	16750	0
46	20240423	193200	353834580	16750	16750	16750	16750	0
47	20240423	193100	353834580	16750	16750	16750	16750	0
48	20240423	193000	353834580	16750	16750	16750	16750	0
49	20240423	192900	353834580	16750	16750	16750	16750	0
50	20240423	192800	353834580	16750	16750	16750	16750	0
51	20240423	192700	353834580	16750	16750	16750	16750	0
52	20240423	192600	353834580	16750	16750	16750	16750	0
53	20240423	192500	353834580	16750	16750	16750	16750	0
54	20240423	192400	353834580	16750	16750	16750	16750	0
55	20240423	192300	353834580	16750	16750	16750	16750	0
56	20240423	192200	353834580	16750	16750	16750	16750	0
57	20240423	192100	353834580	16750	16750	16750	16750	0
58	20240423	192000	353834580	16750	16750	16750	16750	0
59	20240423	191900	353834580	16750	16750	16750	16750	0
60	20240423	191800	353834580	16750	16750	16750	16750	0
61	20240423	191700	353834580	16750	16750	16750	16750	0
62	20240423	191600	353834580	16750	16750	16750	16750	131
63	20240423	191500	353834580	16750	16750	16750	16750	0
64	20240423	191400	353834580	16750	16750	16750	16750	0
65	20240423	191300	353834580	16750	16750	16750	16750	0
66	20240423	191200	353834580	16750	16750	16750	16750	0
67	20240423	191100	353834580	16750	16750	16750	16750	0
68	20240423	191000	353834580	16750	16750	16750	16750	0
69	20240423	190900	353834580	16750	16750	16750	16750	0
70	20240423	190800	353834580	16750	16750	16750	16750	0
71	20240423	190700	353834580	16750	16750	16750	16750	0
72	20240423	190600	353834580	16750	16750	16750	16750	0
73	20240423	190500	353834580	16750	16750	16750	16750	0
74	20240423	190400	353834580	16750	16750	16750	16750	0
75	20240423	190300	353834580	16750	16750	16750	16750	0
76	20240423	190200	353834580	16750	16750	16750	16750	0
77	20240423	190100	353834580	16750	16750	16750	16750	0
78	20240423	190000	353834580	16750	16750	16750	16750	0
79	20240423	185900	353834580	16750	16750	16750	16750	0
80	20240423	185800	353834580	16750	16750	16750	16750	0
81	20240423	185700	353834580	16750	16750	16750	16750	0
82	20240423	185600	353834580	16750	16750	16750	16750	0
83	20240423	185500	353834580	16750	16750	16750	16750	0
84	20240423	185400	353834580	16750	16750	16750	16750	0
85	20240423	185300	353834580	16750	16750	16750	16750	0
86	20240423	185200	353834580	16750	16750	16750	16750	0
87	20240423	185100	353834580	16750	16750	16750	16750	0
88	20240423	185000	353834580	16750	16750	16750	16750	0
89	20240423	184900	353834580	16750	16750	16750	16750	0
90	20240423	184800	353834580	16750	16750	16750	16750	0
91	20240423	184700	353834580	16750	16750	16750	16750	0
92	20240423	184600	353834580	16750	16750	16750	16750	131
93	20240423	184500	353834580	16750	16750	16750	16750	0
94	20240423	184400	353834580	16750	16750	16750	16750	0
95	20240423	184300	353834580	16750	16750	16750	16750	0
96	20240423	184200	353834580	16750	16750	16750	16750	0
97	20240423	184100	353834580	16750	16750	16750	16750	0
98	20240423	184000	353834580	16750	16750	16750	16750	0
99	20240423	183900	353834580	16750	16750	16750	16750	0
100	20240423	183800	353834580	16750	16750	16750	16750	0
101	20240423	183700	353834580	16750	16750	16750	16750	0
102	20240423	183600	353834580	16750	16750	16750	16750	0
103	20240423	183500	353834580	16750	16750	16750	16750	0
104	20240423	183400	353834580	16750	16750	16750	16750	0
105	20240423	183300	353834580	16750	16750	16750	16750	0
106	20240423	183200	353834580	16750	16750	16750	16750	0
107	20240423	183100	353834580	16750	16750	16750	16750	0
108	20240423	183000	353834580	16750	16750	16750	16750	0
109	20240423	182900	353834580	16750	16750	16750	16750	0
110	20240423	182800	353834580	16750	16750	16750	16750	0
111	20240423	182700	353834580	16750	16750	16750	16750	0
112	20240423	182600	353834580	16750	16750	16750	16750	0
113	20240423	182500	353834580	16750	16750	16750	16750	0
114	20240423	182400	353834580	16750	16750	16750	16750	0
115	20240423	182300	353834580	16750	16750	16750	16750	0
116	20240423	182200	353834580	16750	16750	16750	16750	0
117	20240423	182100	353834580	16750	16750	16750	16750	0
118	20240423	182000	353834580	16750	16750	16750	16750	0
119	20240423	181900	353834580	16750	16750	16750	16750	0
120	20240423	181800	353834580	16750	16750	16750	16750	0
121	20240423	181700	353834580	16750	16750	16750	16750	0
122	20240423	181600	353834580	16750	16750	16750	16750	131
123	20240423	181500	353834580	16750	16750	16750	16750	0
124	20240423	181400	353834580	16750	16750	16750	16750	0
125	20240423	181300	353834580	16750	16750	16750	16750	0
126	20240423	181200	353834580	16750	16750	16750	16750	0
127	20240423	181100	353834580	16750	16750	16750	16750	0
128	20240423	181000	353834580	16750	16750	16750	16750	0
129	20240423	180900	353834580	16750	16750	16750	16750	0
130	20240423	180800	353834580	16750	16750	16750	16750	0
131	20240423	180700	353834580	16750	16750	16750	16750	0
132	20240423	180600	353834580	16750	16750	16750	16750	0
133	20240423	180500	353834580	16750	16750	16750	16750	0
134	20240423	180400	353834580	16750	16750	16750	16750	0
135	20240423	180300	353834580	16750	16750	16750	16750	0
136	20240423	180200	353834580	16750	16750	16750	16750	0
137	20240423	180100	353834580	16750	16750	16750	16750	0
138	20240423	180000	353834580	16750	16750	16750	16750	0
139	20240423	175900	353834580	16750	16750	16750	16750	0
140	20240423	175800	353834580	16750	16750	16750	16750	0
141	20240423	175700	353834580	16750	16750	16750	16750	0
142	20240423	175600	353834580	16750	16750	16750	16750	0
143	20240423	175500	353834580	16750	16750	16750	16750	0
144	20240423	175400	353834580	16750	16750	16750	16750	0
145	20240423	175300	353834580	16750	16750	16750	16750	0
146	20240423	175200	353834580	16750	16750	16750	16750	0
147	20240423	175100	353834580	16750	16750	16750	16750	0
148	20240423	175000	353834580	16750	16750	16750	16750	0
149	20240423	174900	353834580	16750	16750	16750	16750	0
150	20240423	174800	353834580	16750	16750	16750	16750	0
151	20240423	174700	353834580	16750	16750	16750	16750	0
152	20240423	174600	353834580	16750	16750	16750	16750	131
153	20240423	174500	353834580	16750	16750	16750	16750	0
154	20240423	174400	353834580	16750	16750	16750	16750	0
155	20240423	174300	353834580	16750	16750	16750	16750	0
156	20240423	174200	353834580	16750	16750	16750	16750	0
157	20240423	174100	353834580	16750	16750	16750	16750	0
158	20240423	174000	353834580	16750	16750	16750	16750	0
159	20240423	173900	353834580	16750	16750	16750	16750	0
160	20240423	173800	353834580	16750	16750	16750	16750	0
161	20240423	173700	353834580	16750	16750	16750	16750	0
162	20240423	173600	353834580	16750	16750	16750	16750	0
163	20240423	173500	353834580	16750	16750	16750	16750	0
164	20240423	173400	353834580	16750	16750	16750	16750	0
165	20240423	173300	353834580	16750	16750	16750	16750	0
166	20240423	173200	353834580	16750	16750	16750	16750	0
167	20240423	173100	353834580	16750	16750	16750	16750	0
168	20240423	173000	353834580	16750	16750	16750	16750	0
169	20240423	172900	353834580	16750	16750	16750	16750	0
170	20240423	172800	353834580	16750	16750	16750	16750	0
171	20240423	172700	353834580	16750	16750	16750	16750	0
172	20240423	172600	353834580	16750	16750	16750	16750	0
173	20240423	172500	353834580	16750	16750	16750	16750	0
174	20240423	172400	353834580	16750	16750	16750	16750	0
175	20240423	172300	353834580	16750	16750	16750	16750	0
176	20240423	172200	353834580	16750	16750	16750	16750	0
177	20240423	172100	353834580	16750	16750	16750	16750	0
178	20240423	172000	353834580	16750	16750	16750	16750	0
179	20240423	171900	353834580	16750	16750	16750	16750	0
180	20240423	171800	353834580	16750	16750	16750	16750	0
181	20240423	171700	353834580	16750	16750	16750	16750	0
182	20240423	171600	353834580	16750	16750	16750	16750	131
183	20240423	171500	353834580	16750	16750	16750	16750	0
184	20240423	171400	353834580	16750	16750	16750	16750	0
185	20240423	171300	353834580	16750	16750	16750	16750	0
186	20240423	171200	353834580	16750	16750	16750	16750	0
187	20240423	171100	353834580	16750	16750	16750	16750	0
188	20240423	171000	353834580	16750	16750	16750	16750	0
189	20240423	170900	353834580	16750	16750	16750	16750	0
190	20240423	170800	353834580	16750	16750	16750	16750	0
191	20240423	170700	353834580	16750	16750	16750	16750	0
192	20240423	170600	353834580	16750	16750	16750	16750	0
193	20240423	170500	353834580	16750	16750	16750	16750	0
194	20240423	170400	353834580	16750	16750	16750	16750	0
195	20240423	170300	353834580	16750	16750	16750	16750	0
196	20240423	170200	353834580	16750	16750	16750	16750	0
197	20240423	170100	353834580	16750	16750	16750	16750	0
198	20240423	170000	353834580	16750	16750	16750	16750	0
199	20240423	165900	353834580	16750	16750	16750	16750	0
200	20240423	165800	353834580	16750	16750	16750	16750	0
201	20240423	165700	353834580	16750	16750	16750	16750	0
202	20240423	165600	353834580	16750	16750	16750	16750	0
203	20240423	165500	353834580	16750	16750	16750	16750	0
204	20240423	165400	353834580	16750	16750	16750	16750	0
205	20240423	165300	353834580	16750	16750	16750	16750	0
206	20240423	165200	353834580	16750	16750	16750	16750	0
207	20240423	165100	353834580	16750	16750	16750	16750	0
208	20240423	165000	353834580	16750	16750	16750	16750	0
209	20240423	164900	353834580	16750	16750	16750	16750	0
210	20240423	164800	353834580	16750	16750	16750	16750	0
211	20240423	164700	353834580	16750	16750	16750	16750	0
212	20240423	164600	353834580	16750	16750	16750	16750	131
213	20240423	164500	353834580	16750	16750	16750	16750	0
214	20240423	164400	353834580	16750	16750	16750	16750	0
215	20240423	164300	353834580	16750	16750	16750	16750	0
216	20240423	164200	353834580	16750	16750	16750	16750	0
217	20240423	164100	353834580	16750	16750	16750	16750	0
218	20240423	164000	353834580	16750	16750	16750	16750	0
219	20240423	163900	353834580	16750	16750	16750	16750	0
220	20240423	163800	353834580	16750	16750	16750	16750	0
221	20240423	163700	353834580	16750	16750	16750	16750	0
222	20240423	163600	353834580	16750	16750	16750	16750	0
223	20240423	163500	353834580	16750	16750	16750	16750	0
224	20240423	163400	353834580	16750	16750	16750	16750	0
225	20240423	163300	353834580	16750	16750	16750	16750	0
226	20240423	163200	353834580	16750	16750	16750	16750	0
227	20240423	163100	353834580	16750	16750	16750	16750	0
228	20240423	163000	353834580	16750	16750	16750	16750	0
229	20240423	162900	353834580	16750	16750	16750	16750	0
230	20240423	162800	353834580	16750	16750	16750	16750	0
231	20240423	162700	353834580	16750	16750	16750	16750	0
232	20240423	162600	353834580	16750	16750	16750	16750	0
233	20240423	162500	353834580	16750	16750	16750	16750	0
234	20240423	162400	353834580	16750	16750	16750	16750	0
235	20240423	162300	353834580	16750	16750	16750	16750	0
236	20240423	162200	353834580	16750	16750	16750	16750	0
237	20240423	162100	353834580	16750	16750	16750	16750	0
238	20240423	162000	353834580	16750	16750	16750	16750	0
239	20240423	161900	353834580	16750	16750	16750	16750	0
240	20240423	161800	353834580	16750	16750	16750	16750	0
241	20240423	161700	353834580	16750	16750	16750	16750	0
242	20240423	161600	353834580	16750	16750	16750	16750	131
243	20240423	161500	353834580	16750	16750	16750	16750	0
244	20240423	161400	353834580	16750	16750	16750	16750	0
245	20240423	161300	353834580	16750	16750	16750	16750	0
246	20240423	161200	353834580	16750	16750	16750	16750	0
247	20240423	161100	353834580	16750	16750	16750	16750	0
248	20240423	161000	353834580	16750	16750	16750	16750	0
249	20240423	160900	353834580	16750	16750	16750	16750	0
250	20240423	160800	353834580	16750	16750	16750	16750	0
251	20240423	160700	353834580	16750	16750	16750	16750	0
252	20240423	160600	353834580	16750	16750	16750	16750	0
253	20240423	160500	353834580	16750	16750	16750	16750	0
254	20240423	160400	353834580	16750	16750	16750	16750	0
255	20240423	160300	353834580	16750	16750	16750	16750	0
256	20240423	160200	353834580	16750	16750	16750	16750	0
257	20240423	160100	353834580	16750	16750	16750	16750	0
258	20240423	160000	353834580	16750	16750	16750	16750	0
259	20240423	155900	353834580	16750	16750	16750	16750	0
260	20240423	155800	353834580	16750	16750	16750	16750	0
261	20240423	155700	353834580	16750	16750	16750	16750	0
262	20240423	155600	353834580	16750	16750	16750	16750	0
263	20240423	155500	353834580	16750	16750	16750	16750	0
264	20240423	155400	353834580	16750	16750	16750	16750	0
265	20240423	155300	353834580	16750	16750	16750	16750	0
266	20240423	155200	353834580	16750	16750	16750	16750	0
267	20240423	155100	353834580	16750	16750	16750	16750	0
268	20240423	155000	353834580	16750	16750	16750	16750	0
269	20240423	154900	353834580	16750	16750	16750	16750	0
270	20240423	154800	353834580	16750	16750	16750	16750	0
271	20240423	154700	353834580	16750	16750	16750	16750	0
272	20240423	154600	353834580	16750	16750	16750	16750	131
273	20240423	154500	353834580	16750	16750	16750	16750	0
274	20240423	154400	353834580	16750	16750	16750	16750	0
275	20240423	154300	353834580	16750	16750	16750	16750	0
276	20240423	154200	353834580	16750	16750	16750	16750	0
277	20240423	154100	353834580	16750	16750	16750	16750	0
278	20240423	154000	353834580	16750	16750	16750	16750	0
279	20240423	153900	353834580	16750	16750	16750	16750	0
280	20240423	153800	353834580	16750	16750	16750	16750	0
281	20240423	153700	353834580	16750	16750	16750	16750	0
282	20240423	153600	353834580	16750	16750	16750	16750	0
283	20240423	153500	353834580	16750	16750	16750	16750	0
284	20240423	153400	353834580	16750	16750	16750	16750	0
285	20240423	153300	353834580	16750	16750	16750	16750	0
286	20240423	153200	353834580	16750	16750	16750	16750	0
287	20240423	153100	353834580	16750	16750	16750	16750	0
288	20240423	153000	353834580	16750	16750	16750	16750	131
289	20240423	152900	351640330	16760	16760	16760	16760	0
290	20240423	152800	351640330	16760	16760	16760	16760	0
291	20240423	152700	351640330	16760	16760	16760	16760	0
292	20240423	152600	351640330	16760	16760	16760	16760	0
293	20240423	152500	351640330	16760	16760	16760	16760	0
294	20240423	152400	351640330	16760	16760	16760	16760	0
295	20240423	152300	351640330	16760	16760	16760	16760	0
296	20240423	152200	351640330	16760	16760	16760	16760	0
297	20240423	152100	351640330	16760	16760	16760	16760	0
298	20240423	152000	351640330	16760	16760	16760	16760	0
299	20240423	151900	351640330	16760	16750	16760	16660	29
300	20240423	151800	351155290	16750	16750	16750	16750	31
301	20240423	151700	350636040	16660	16750	16750	16660	15
302	20240423	151600	350385330	16750	16700	16750	16660	69
303	20240423	151500	349233240	16760	16760	16760	16760	0
304	20240423	151400	349233240	16760	16760	16760	16760	0
305	20240423	151300	349233240	16760	16760	16760	16760	0
306	20240423	151200	349233240	16760	16760	16760	16760	0
307	20240423	151100	349233240	16760	16760	16760	16760	0
308	20240423	151000	349233240	16760	16660	16760	16660	3
309	20240423	150900	349183070	16760	16760	16760	16760	0
310	20240423	150800	349183070	16760	16760	16760	16760	1
311	20240423	150700	349166310	16650	16690	16760	16650	136
312	20240423	150600	346897680	16650	16650	16650	16650	0
313	20240423	150500	346897680	16650	16650	16650	16650	0
314	20240423	150400	346897680	16650	16650	16650	16650	0
315	20240423	150300	346897680	16650	16650	16650	16650	0
316	20240423	150200	346897680	16650	16650	16650	16650	0
317	20240423	150100	346897680	16650	16680	16680	16650	599
318	20240423	150000	336922350	16690	16690	16690	16690	113
319	20240423	145900	335036380	16690	16690	16690	16690	118
320	20240423	145800	333066960	16760	16760	16760	16760	0
321	20240423	145700	333066960	16760	16760	16760	16760	0
322	20240423	145600	333066960	16760	16760	16760	16760	0
323	20240423	145500	333066960	16760	16760	16760	16760	0
324	20240423	145400	333066960	16760	16690	16760	16690	21
325	20240423	145300	332716400	16760	16750	16760	16750	20
326	20240423	145200	332381360	16700	16700	16700	16700	1
327	20240423	145100	332364660	16700	16700	16700	16700	2
328	20240423	145000	332331260	16760	16760	16760	16760	0
329	20240423	144900	332331260	16760	16760	16760	16760	0
330	20240423	144800	332331260	16760	16760	16760	16760	0
331	20240423	144700	332331260	16760	16760	16760	16760	0
332	20240423	144600	332331260	16760	16760	16760	16760	1
333	20240423	144500	332314500	16760	16760	16760	16760	0
334	20240423	144400	332314500	16760	16750	16760	16750	300
335	20240423	144300	327289490	16750	16740	16750	16740	13
336	20240423	144200	327071860	16740	16740	16740	16740	5
337	20240423	144100	326988160	16660	16710	16710	16660	1941
338	20240423	144000	294630680	16680	16680	16680	16680	0
339	20240423	143900	294630680	16680	16680	16680	16680	0
340	20240423	143800	294630680	16680	16680	16680	16680	0
341	20240423	143700	294630680	16680	16680	16680	16680	0
342	20240423	143600	294630680	16680	16680	16680	16680	0
343	20240423	143500	294630680	16680	16680	16680	16680	0
344	20240423	143400	294630680	16680	16680	16680	16680	0
345	20240423	143300	294630680	16680	16680	16680	16680	0
346	20240423	143200	294630680	16680	16680	16680	16680	0
347	20240423	143100	294630680	16680	16680	16680	16680	0
348	20240423	143000	294630680	16680	16680	16680	16680	0
349	20240423	142900	294630680	16680	16680	16680	16680	0
350	20240423	142800	294630680	16680	16680	16680	16680	0
351	20240423	142700	294630680	16680	16680	16680	16680	1
352	20240423	142600	294614000	16680	16680	16680	16680	1
353	20240423	142500	294597320	16750	16750	16750	16750	0
354	20240423	142400	294597320	16750	16750	16750	16750	0
355	20240423	142300	294597320	16750	16750	16750	16750	0
356	20240423	142200	294597320	16750	16750	16750	16750	0
357	20240423	142100	294597320	16750	16750	16750	16750	0
358	20240423	142000	294597320	16750	16750	16750	16750	0
359	20240423	141900	294597320	16750	16670	16750	16670	6
360	20240423	141800	294497220	16750	16750	16750	16750	0
361	20240423	141700	294497220	16750	16670	16750	16670	159
362	20240423	141600	291846530	16680	16710	16710	16680	266
363	20240423	141500	287407610	16740	16740	16740	16740	0
364	20240423	141400	287407610	16740	16740	16740	16740	0
365	20240423	141300	287407610	16740	16740	16740	16740	0
366	20240423	141200	287407610	16740	16740	16740	16740	11
367	20240423	141100	287223470	16710	16720	16720	16710	50
368	20240423	141000	286387650	16750	16750	16750	16750	0
369	20240423	140900	286387650	16750	16750	16750	16750	3
370	20240423	140800	286337400	16710	16720	16720	16710	100
371	20240423	140700	284666300	16770	16740	16770	16740	7
372	20240423	140600	284549090	16740	16740	16740	16740	0
373	20240423	140500	284549090	16740	16740	16740	16740	0
374	20240423	140400	284549090	16740	16740	16740	16740	0
375	20240423	140300	284549090	16740	16740	16740	16740	0
376	20240423	140200	284549090	16740	16740	16740	16740	0
377	20240423	140100	284549090	16740	16740	16740	16740	0
378	20240423	140000	284549090	16740	16740	16740	16740	0
379	20240423	135900	284549090	16740	16740	16740	16740	18
380	20240423	135800	284247770	16740	16740	16740	16740	0
381	20240423	135700	284247770	16740	16740	16740	16740	0
382	20240423	135600	284247770	16740	16740	16740	16740	0
383	20240423	135500	284247770	16740	16740	16740	16740	0
384	20240423	135400	284247770	16740	16710	16740	16710	181
385	20240423	135300	281220560	16740	16740	16740	16740	0
386	20240423	135200	281220560	16740	16740	16740	16740	0
387	20240423	135100	281220560	16740	16740	16740	16740	0
388	20240423	135000	281220560	16740	16740	16740	16740	0
389	20240423	134900	281220560	16740	16740	16740	16740	0
390	20240423	134800	281220560	16740	16730	16740	16730	8
391	20240423	134700	281086710	16710	16710	16710	16710	0
392	20240423	134600	281086710	16710	16710	16710	16710	0
393	20240423	134500	281086710	16710	16710	16710	16710	0
394	20240423	134400	281086710	16710	16710	16710	16710	0
395	20240423	134300	281086710	16710	16710	16710	16710	0
396	20240423	134200	281086710	16710	16710	16710	16710	15
397	20240423	134100	280836060	16710	16710	16710	16710	0
398	20240423	134000	280836060	16710	16710	16710	16710	0
399	20240423	133900	280836060	16710	16710	16710	16710	0
400	20240423	133800	280836060	16710	16710	16710	16710	0
401	20240423	133700	280836060	16710	16710	16710	16710	0
402	20240423	133600	280836060	16710	16710	16710	16710	301
403	20240423	133500	275806350	16720	16720	16720	16720	0
404	20240423	133400	275806350	16720	16720	16720	16720	33
405	20240423	133300	275254590	16710	16710	16710	16710	0
406	20240423	133200	275254590	16710	16710	16710	16710	0
407	20240423	133100	275254590	16710	16710	16710	16710	1
408	20240423	133000	275237880	16710	16710	16710	16710	0
409	20240423	132900	275237880	16710	16710	16710	16710	0
410	20240423	132800	275237880	16710	16710	16710	16710	0
411	20240423	132700	275237880	16710	16710	16710	16710	62
412	20240423	132600	274201860	16710	16710	16710	16710	1
413	20240423	132500	274185150	16680	16680	16680	16680	0
414	20240423	132400	274185150	16680	16680	16680	16680	1
415	20240423	132300	274168470	16710	16690	16710	16690	300
416	20240423	132200	269157210	16680	16680	16680	16680	335
417	20240423	132100	263569410	16660	16660	16660	16660	0
418	20240423	132000	263569410	16660	16660	16660	16660	5
419	20240423	131900	263486110	16680	16680	16680	16680	0
420	20240423	131800	263486110	16680	16680	16680	16680	1
421	20240423	131700	263469430	16680	16680	16680	16680	10
422	20240423	131600	263302630	16660	16670	16670	16660	369
423	20240423	131500	257155050	16670	16680	16680	16670	208
424	20240423	131400	253687640	16680	16680	16680	16680	0
425	20240423	131300	253687640	16680	16680	16680	16680	2
426	20240423	131200	253654280	16690	16690	16690	16690	0
427	20240423	131100	253654280	16690	16690	16690	16690	0
428	20240423	131000	253654280	16690	16690	16690	16690	0
429	20240423	130900	253654280	16690	16690	16690	16690	10
430	20240423	130800	253487380	16690	16690	16690	16690	0
431	20240423	130700	253487380	16690	16690	16690	16690	3
432	20240423	130600	253437310	16680	16680	16680	16670	152
433	20240423	130500	250903120	16680	16680	16680	16680	6
434	20240423	130400	250803040	16680	16680	16680	16680	18
435	20240423	130300	250502800	16680	16680	16680	16680	3
436	20240423	130200	250452760	16680	16680	16680	16680	7
437	20240423	130100	250336000	16680	16680	16680	16670	39
438	20240423	130000	249685680	16680	16680	16680	16680	12
439	20240423	125900	249485520	16680	16680	16680	16680	3
440	20240423	125800	249435480	16680	16680	16680	16680	229
441	20240423	125700	245615760	16680	16680	16680	16680	0
442	20240423	125600	245615760	16680	16680	16680	16680	0
443	20240423	125500	245615760	16680	16680	16680	16680	0
444	20240423	125400	245615760	16680	16680	16680	16680	61
445	20240423	125300	244598280	16690	16690	16690	16690	336
446	20240423	125200	238990440	16700	16700	16700	16700	0
447	20240423	125100	238990440	16700	16700	16700	16700	0
448	20240423	125000	238990440	16700	16700	16700	16700	0
449	20240423	124900	238990440	16700	16700	16700	16700	3
450	20240423	124800	238940340	16700	16700	16700	16700	9
451	20240423	124700	238790040	16700	16700	16700	16700	18
452	20240423	124600	238489440	16700	16700	16700	16700	0
453	20240423	124500	238489440	16700	16700	16700	16700	0
454	20240423	124400	238489440	16700	16700	16700	16700	34
455	20240423	124300	237921640	16700	16700	16700	16700	0
456	20240423	124200	237921640	16700	16700	16700	16700	0
457	20240423	124100	237921640	16700	16700	16700	16700	0
458	20240423	124000	237921640	16700	16700	16700	16700	30
459	20240423	123900	237420640	16710	16710	16710	16710	0
460	20240423	123800	237420640	16710	16710	16710	16710	9
461	20240423	123700	237270250	16710	16710	16710	16710	0
462	20240423	123600	237270250	16710	16710	16710	16710	14
463	20240423	123500	237036310	16700	16700	16700	16700	0
464	20240423	123400	237036310	16700	16700	16700	16700	0
465	20240423	123300	237036310	16700	16700	16700	16700	0
466	20240423	123200	237036310	16700	16710	16710	16700	160
467	20240423	123100	234364210	16710	16710	16710	16710	0
468	20240423	123000	234364210	16710	16710	16710	16710	0
469	20240423	122900	234364210	16710	16710	16710	16710	46
470	20240423	122800	233595550	16710	16710	16710	16710	13
471	20240423	122700	233378320	16710	16710	16710	16710	1
472	20240423	122600	233361610	16710	16710	16710	16710	1
473	20240423	122500	233344900	16700	16700	16700	16700	1
474	20240423	122400	233328200	16710	16710	16710	16710	0
475	20240423	122300	233328200	16710	16710	16710	16710	5
476	20240423	122200	233244650	16690	16690	16690	16690	0
477	20240423	122100	233244650	16690	16690	16690	16690	0
478	20240423	122000	233244650	16690	16710	16710	16690	391
479	20240423	121900	226714870	16710	16710	16710	16710	0
480	20240423	121800	226714870	16710	16710	16710	16710	0
481	20240423	121700	226714870	16710	16710	16710	16710	1
482	20240423	121600	226698160	16710	16710	16710	16710	0
483	20240423	121500	226698160	16710	16710	16710	16710	0
484	20240423	121400	226698160	16710	16710	16710	16710	1
485	20240423	121300	226681450	16710	16710	16710	16710	200
486	20240423	121200	223339450	16720	16720	16720	16720	0
487	20240423	121100	223339450	16720	16720	16720	16720	0
488	20240423	121000	223339450	16720	16720	16720	16720	0
489	20240423	120900	223339450	16720	16720	16720	16720	0
490	20240423	120800	223339450	16720	16720	16720	16720	0
491	20240423	120700	223339450	16720	16720	16720	16720	0
492	20240423	120600	223339450	16720	16720	16720	16720	0
493	20240423	120500	223339450	16720	16740	16740	16720	101
494	20240423	120400	221650670	16750	16750	16750	16750	0
495	20240423	120300	221650670	16750	16750	16750	16750	0
496	20240423	120200	221650670	16750	16750	16750	16750	2
497	20240423	120100	221617170	16750	16750	16750	16750	0
498	20240423	120000	221617170	16750	16750	16750	16750	0
499	20240423	115900	221617170	16750	16760	16760	16750	35
500	20240423	115800	221030820	16760	16760	16760	16760	0
501	20240423	115700	221030820	16760	16760	16760	16760	0
502	20240423	115600	221030820	16760	16760	16760	16760	0
503	20240423	115500	221030820	16760	16750	16760	16750	115
504	20240423	115400	219103430	16750	16750	16750	16750	0
505	20240423	115300	219103430	16750	16750	16750	16750	0
506	20240423	115200	219103430	16750	16750	16750	16750	0
507	20240423	115100	219103430	16750	16750	16750	16750	1
508	20240423	115000	219086680	16760	16760	16760	16760	10
509	20240423	114900	218919080	16760	16760	16760	16760	0
510	20240423	114800	218919080	16760	16760	16760	16760	0
511	20240423	114700	218919080	16760	16760	16760	16760	0
512	20240423	114600	218919080	16760	16760	16760	16760	0
513	20240423	114500	218919080	16760	16760	16760	16760	0
514	20240423	114400	218919080	16760	16760	16760	16760	0
515	20240423	114300	218919080	16760	16760	16760	16760	0
516	20240423	114200	218919080	16760	16760	16760	16760	0
517	20240423	114100	218919080	16760	16760	16760	16760	0
518	20240423	114000	218919080	16760	16760	16760	16760	0
519	20240423	113900	218919080	16760	16720	16760	16720	80
520	20240423	113800	217581160	16720	16720	16720	16720	189
521	20240423	113700	214421080	16720	16720	16720	16720	0
522	20240423	113600	214421080	16720	16720	16720	16720	0
523	20240423	113500	214421080	16720	16720	16720	16720	21
524	20240423	113400	214069960	16720	16720	16720	16720	0
525	20240423	113300	214069960	16720	16720	16720	16720	0
526	20240423	113200	214069960	16720	16720	16720	16720	1
527	20240423	113100	214053240	16700	16700	16700	16700	0
528	20240423	113000	214053240	16700	16700	16700	16700	1
529	20240423	112900	214036540	16700	16700	16700	16700	40
530	20240423	112800	213368540	16700	16700	16700	16700	3
531	20240423	112700	213318440	16700	16700	16700	16700	0
532	20240423	112600	213318440	16700	16700	16700	16700	0
533	20240423	112500	213318440	16700	16710	16710	16700	80
534	20240423	112400	211981750	16710	16710	16710	16710	49
535	20240423	112300	211162960	16710	16720	16720	16710	18
536	20240423	112200	210862160	16720	16720	16720	16720	0
537	20240423	112100	210862160	16720	16720	16720	16720	3
538	20240423	112000	210812000	16770	16770	16770	16770	0
539	20240423	111900	210812000	16770	16770	16770	16770	0
540	20240423	111800	210812000	16770	16770	16770	16770	0
541	20240423	111700	210812000	16770	16770	16770	16770	2
542	20240423	111600	210778460	16770	16770	16770	16770	0
543	20240423	111500	210778460	16770	16770	16770	16770	3
544	20240423	111400	210728150	16770	16770	16770	16770	15
545	20240423	111300	210476600	16770	16770	16770	16770	0
546	20240423	111200	210476600	16770	16770	16770	16770	5
547	20240423	111100	210392750	16780	16780	16780	16780	0
548	20240423	111000	210392750	16780	16780	16780	16780	0
549	20240423	110900	210392750	16780	16780	16780	16780	0
550	20240423	110800	210392750	16780	16770	16780	16770	11
551	20240423	110700	210208270	16770	16770	16770	16770	0
552	20240423	110600	210208270	16770	16760	16770	16760	685
553	20240423	110500	198724540	16760	16760	16760	16760	15
554	20240423	110400	198473140	16760	16760	16760	16760	1
555	20240423	110300	198456380	16680	16680	16680	16680	0
556	20240423	110200	198456380	16680	16680	16680	16680	105
557	20240423	110100	196704980	16680	16700	16760	16680	386
558	20240423	110000	190265820	16760	16760	16760	16760	1
559	20240423	105900	190249060	16700	16700	16700	16700	0
560	20240423	105800	190249060	16700	16700	16700	16700	2
561	20240423	105700	190215660	16690	16690	16690	16690	0
562	20240423	105600	190215660	16690	16710	16710	16690	926
563	20240423	105500	174757290	16700	16700	16700	16700	0
564	20240423	105400	174757290	16700	16700	16700	16700	0
565	20240423	105300	174757290	16700	16700	16700	16700	0
566	20240423	105200	174757290	16700	16720	16720	16700	1220
567	20240423	105100	154378440	16730	16730	16730	16720	141
568	20240423	105000	152020550	16780	16780	16780	16780	0
569	20240423	104900	152020550	16780	16780	16780	16780	0
570	20240423	104800	152020550	16780	16780	16780	16780	0
571	20240423	104700	152020550	16780	16780	16780	16780	0
572	20240423	104600	152020550	16780	16780	16780	16780	0
573	20240423	104500	152020550	16780	16780	16780	16780	0
574	20240423	104400	152020550	16780	16730	16780	16730	6
575	20240423	104300	151920100	16730	16730	16730	16730	117
576	20240423	104200	149962690	16740	16740	16740	16740	0
577	20240423	104100	149962690	16740	16740	16740	16730	384
578	20240423	104000	143537030	16740	16740	16740	16740	10
579	20240423	103900	143369630	16740	16730	16740	16730	420
580	20240423	103800	136341830	16740	16740	16740	16740	167
581	20240423	103700	133546250	16830	16830	16830	16830	0
582	20240423	103600	133546250	16830	16830	16830	16830	0
583	20240423	103500	133546250	16830	16830	16830	16830	0
584	20240423	103400	133546250	16830	16830	16830	16830	0
585	20240423	103300	133546250	16830	16830	16830	16830	0
586	20240423	103200	133546250	16830	16830	16830	16830	0
587	20240423	103100	133546250	16830	16830	16830	16830	0
588	20240423	103000	133546250	16830	16740	16830	16740	51
589	20240423	102900	132692420	16750	16750	16750	16750	18
590	20240423	102800	132390920	16750	16750	16750	16750	82
591	20240423	102700	131017420	16750	16750	16750	16750	0
592	20240423	102600	131017420	16750	16750	16750	16750	0
593	20240423	102500	131017420	16750	16750	16750	16750	10
594	20240423	102400	130849920	16750	16750	16750	16750	0
595	20240423	102300	130849920	16750	16750	16750	16750	0
596	20240423	102200	130849920	16750	16820	16820	16750	463
597	20240423	102100	123093900	16840	16840	16840	16840	4
598	20240423	102000	123026540	16840	16840	16840	16840	0
599	20240423	101900	123026540	16840	16840	16840	16840	5
600	20240423	101800	122942340	16750	16750	16750	16750	0
601	20240423	101700	122942340	16750	16800	16800	16750	575
602	20240423	101600	113311040	16830	16830	16830	16830	0
603	20240423	101500	113311040	16830	16830	16830	16830	200
604	20240423	101400	109945040	16830	16830	16830	16830	0
605	20240423	101300	109945040	16830	16830	16830	16830	0
606	20240423	101200	109945040	16830	16830	16830	16830	0
607	20240423	101100	109945040	16830	16820	16830	16820	11
608	20240423	101000	109760010	16820	16820	16820	16820	5
609	20240423	100900	109675910	16750	16750	16750	16750	300
610	20240423	100800	104650910	16750	16750	16750	16750	0
611	20240423	100700	104650910	16750	16750	16750	16750	0
612	20240423	100600	104650910	16750	16800	16800	16750	46
613	20240423	100500	103880360	16820	16820	16820	16820	0
614	20240423	100400	103880360	16820	16820	16820	16820	0
615	20240423	100300	103880360	16820	16820	16820	16820	0
616	20240423	100200	103880360	16820	16820	16820	16820	0
617	20240423	100100	103880360	16820	16820	16820	16820	0
618	20240423	100000	103880360	16820	16820	16820	16820	5
619	20240423	095900	103796260	16750	16750	16750	16750	0
620	20240423	095800	103796260	16750	16750	16750	16750	0
621	20240423	095700	103796260	16750	16770	16770	16750	841
622	20240423	095600	89699490	16770	16780	16780	16770	77
623	20240423	095500	88407820	16780	16780	16780	16780	0
624	20240423	095400	88407820	16780	16780	16780	16780	0
625	20240423	095300	88407820	16780	16780	16780	16780	2
626	20240423	095200	88374260	16880	16790	16880	16790	14
627	20240423	095100	88139110	16900	16900	16900	16900	0
628	20240423	095000	88139110	16900	16900	16900	16900	0
629	20240423	094900	88139110	16900	16900	16900	16900	0
630	20240423	094800	88139110	16900	16900	16900	16900	1
631	20240423	094700	88122210	16910	16900	16910	16900	542
632	20240423	094600	78962400	16900	16900	16900	16900	0
633	20240423	094500	78962400	16900	16810	16900	16750	230
634	20240423	094400	75098740	16910	16810	16910	16810	5
635	20240423	094300	75014350	16790	16790	16790	16790	0
636	20240423	094200	75014350	16790	16880	16900	16790	852
637	20240423	094100	60621220	16880	16810	16880	16810	1000
638	20240423	094000	43776450	16810	16810	16810	16810	0
639	20240423	093900	43776450	16810	16810	16810	16810	30
640	20240423	093800	43272150	16810	16810	16810	16810	0
641	20240423	093700	43272150	16810	16810	16810	16810	1
642	20240423	093600	43255340	16810	16810	16810	16790	6
643	20240423	093500	43154500	16810	16810	16810	16810	8
644	20240423	093400	43020020	16800	16830	16830	16800	18
645	20240423	093300	42717290	16830	16830	16830	16830	23
646	20240423	093200	42330200	16830	16790	16830	16790	201
647	20240423	093100	38950020	16790	16790	16790	16790	14
648	20240423	093000	38714960	16820	16820	16820	16820	0
649	20240423	092900	38714960	16820	16820	16820	16820	0
650	20240423	092800	38714960	16820	16820	16820	16820	0
651	20240423	092700	38714960	16820	16720	16820	16720	51
652	20240423	092600	37862140	16720	16820	16820	16720	785
653	20240423	092500	24673810	16820	16820	16820	16820	1
654	20240423	092400	24656990	16820	16820	16820	16820	0
655	20240423	092300	24656990	16820	16820	16820	16820	51
656	20240423	092200	23799170	16820	16820	16820	16820	16
657	20240423	092100	23530050	16820	16840	16840	16820	54
658	20240423	092000	22621520	16840	16730	16840	16730	435
659	20240423	091900	15314670	16730	16730	16730	16730	0
660	20240423	091800	15314670	16730	16730	16730	16730	141
661	20240423	091700	12955740	16730	16730	16730	16730	1
662	20240423	091600	12939010	16740	16740	16740	16740	0
663	20240423	091500	12939010	16740	16740	16740	16740	72
664	20240423	091400	11733730	16740	16740	16740	16740	0
665	20240423	091300	11733730	16740	16750	16750	16740	243
666	20240423	091200	7664570	16770	16750	16770	16750	186
667	20240423	091100	4548770	16750	16750	16750	16750	0
668	20240423	091000	4548770	16750	16750	16750	16750	0
669	20240423	090900	4548770	16750	16750	16750	16750	0
670	20240423	090800	4548770	16750	16750	16750	16750	21
671	20240423	090700	4197020	16760	16760	16760	16760	0
672	20240423	090600	4197020	16760	16760	16760	16760	0
673	20240423	090500	4197020	16760	16760	16760	16760	0
674	20240423	090400	4197020	16760	16760	16760	16760	1
675	20240423	090300	4180260	16710	16720	16750	16710	48
676	20240423	090200	3377760	16780	16780	16780	16780	17
677	20240423	090100	3092500	16800	16800	16800	16800	0
678	20240423	090000	3092500	16800	16800	16800	16800	30