KissMeData/032300/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	191300	471469080	18850	18850	18850	18850	734
3	20240422	191200	471469080	18850	18850	18850	18850	0
4	20240422	191100	471469080	18850	18850	18850	18850	0
5	20240422	191000	471469080	18850	18850	18850	18850	0
6	20240422	190900	471469080	18850	18850	18850	18850	0
7	20240422	190800	471469080	18850	18850	18850	18850	0
8	20240422	190700	471469080	18850	18850	18850	18850	0
9	20240422	190600	471469080	18850	18850	18850	18850	0
10	20240422	190500	471469080	18850	18850	18850	18850	0
11	20240422	190400	471469080	18850	18850	18850	18850	0
12	20240422	190300	471469080	18850	18850	18850	18850	0
13	20240422	190200	471469080	18850	18850	18850	18850	0
14	20240422	190100	471469080	18850	18850	18850	18850	0
15	20240422	190000	471469080	18850	18850	18850	18850	0
16	20240422	185900	471469080	18850	18850	18850	18850	0
17	20240422	185800	471469080	18850	18850	18850	18850	0
18	20240422	185700	471469080	18850	18850	18850	18850	0
19	20240422	185600	471469080	18850	18850	18850	18850	0
20	20240422	185500	471469080	18850	18850	18850	18850	0
21	20240422	185400	471469080	18850	18850	18850	18850	0
22	20240422	185300	471469080	18850	18850	18850	18850	0
23	20240422	185200	471469080	18850	18850	18850	18850	0
24	20240422	185100	471469080	18850	18850	18850	18850	0
25	20240422	185000	471469080	18850	18850	18850	18850	0
26	20240422	184900	471469080	18850	18850	18850	18850	0
27	20240422	184800	471469080	18850	18850	18850	18850	0
28	20240422	184700	471469080	18850	18850	18850	18850	0
29	20240422	184600	471469080	18850	18850	18850	18850	0
30	20240422	184500	471469080	18850	18850	18850	18850	0
31	20240422	184400	471469080	18850	18850	18850	18850	0
32	20240422	184300	471469080	18850	18850	18850	18850	734
33	20240422	184200	471469080	18850	18850	18850	18850	0
34	20240422	184100	471469080	18850	18850	18850	18850	0
35	20240422	184000	471469080	18850	18850	18850	18850	0
36	20240422	183900	471469080	18850	18850	18850	18850	0
37	20240422	183800	471469080	18850	18850	18850	18850	0
38	20240422	183700	471469080	18850	18850	18850	18850	0
39	20240422	183600	471469080	18850	18850	18850	18850	0
40	20240422	183500	471469080	18850	18850	18850	18850	0
41	20240422	183400	471469080	18850	18850	18850	18850	0
42	20240422	183300	471469080	18850	18850	18850	18850	0
43	20240422	183200	471469080	18850	18850	18850	18850	0
44	20240422	183100	471469080	18850	18850	18850	18850	0
45	20240422	183000	471469080	18850	18850	18850	18850	0
46	20240422	182900	471469080	18850	18850	18850	18850	0
47	20240422	182800	471469080	18850	18850	18850	18850	0
48	20240422	182700	471469080	18850	18850	18850	18850	0
49	20240422	182600	471469080	18850	18850	18850	18850	0
50	20240422	182500	471469080	18850	18850	18850	18850	0
51	20240422	182400	471469080	18850	18850	18850	18850	0
52	20240422	182300	471469080	18850	18850	18850	18850	0
53	20240422	182200	471469080	18850	18850	18850	18850	0
54	20240422	182100	471469080	18850	18850	18850	18850	0
55	20240422	182000	471469080	18850	18850	18850	18850	0
56	20240422	181900	471469080	18850	18850	18850	18850	0
57	20240422	181800	471469080	18850	18850	18850	18850	0
58	20240422	181700	471469080	18850	18850	18850	18850	0
59	20240422	181600	471469080	18850	18850	18850	18850	0
60	20240422	181500	471469080	18850	18850	18850	18850	0
61	20240422	181400	471469080	18850	18850	18850	18850	0
62	20240422	181300	471469080	18850	18850	18850	18850	734
63	20240422	181200	471469080	18850	18850	18850	18850	0
64	20240422	181100	471469080	18850	18850	18850	18850	0
65	20240422	181000	471469080	18850	18850	18850	18850	0
66	20240422	180900	471469080	18850	18850	18850	18850	0
67	20240422	180800	471469080	18850	18850	18850	18850	0
68	20240422	180700	471469080	18850	18850	18850	18850	0
69	20240422	180600	471469080	18850	18850	18850	18850	0
70	20240422	180500	471469080	18850	18850	18850	18850	0
71	20240422	180400	471469080	18850	18850	18850	18850	0
72	20240422	180300	471469080	18850	18850	18850	18850	0
73	20240422	180200	471469080	18850	18850	18850	18850	0
74	20240422	180100	471469080	18850	18850	18850	18850	0
75	20240422	180000	471469080	18850	18850	18850	18850	0
76	20240422	175900	471469080	18850	18850	18850	18850	0
77	20240422	175800	471469080	18850	18850	18850	18850	0
78	20240422	175700	471469080	18850	18850	18850	18850	0
79	20240422	175600	471469080	18850	18850	18850	18850	0
80	20240422	175500	471469080	18850	18850	18850	18850	0
81	20240422	175400	471469080	18850	18850	18850	18850	0
82	20240422	175300	471469080	18850	18850	18850	18850	0
83	20240422	175200	471469080	18850	18850	18850	18850	0
84	20240422	175100	471469080	18850	18850	18850	18850	0
85	20240422	175000	471469080	18850	18850	18850	18850	0
86	20240422	174900	471469080	18850	18850	18850	18850	0
87	20240422	174800	471469080	18850	18850	18850	18850	0
88	20240422	174700	471469080	18850	18850	18850	18850	0
89	20240422	174600	471469080	18850	18850	18850	18850	0
90	20240422	174500	471469080	18850	18850	18850	18850	0
91	20240422	174400	471469080	18850	18850	18850	18850	0
92	20240422	174300	471469080	18850	18850	18850	18850	734
93	20240422	174200	471469080	18850	18850	18850	18850	0
94	20240422	174100	471469080	18850	18850	18850	18850	0
95	20240422	174000	471469080	18850	18850	18850	18850	0
96	20240422	173900	471469080	18850	18850	18850	18850	0
97	20240422	173800	471469080	18850	18850	18850	18850	0
98	20240422	173700	471469080	18850	18850	18850	18850	0
99	20240422	173600	471469080	18850	18850	18850	18850	0
100	20240422	173500	471469080	18850	18850	18850	18850	0
101	20240422	173400	471469080	18850	18850	18850	18850	0
102	20240422	173300	471469080	18850	18850	18850	18850	0
103	20240422	173200	471469080	18850	18850	18850	18850	0
104	20240422	173100	471469080	18850	18850	18850	18850	0
105	20240422	173000	471469080	18850	18850	18850	18850	0
106	20240422	172900	471469080	18850	18850	18850	18850	0
107	20240422	172800	471469080	18850	18850	18850	18850	0
108	20240422	172700	471469080	18850	18850	18850	18850	0
109	20240422	172600	471469080	18850	18850	18850	18850	0
110	20240422	172500	471469080	18850	18850	18850	18850	0
111	20240422	172400	471469080	18850	18850	18850	18850	0
112	20240422	172300	471469080	18850	18850	18850	18850	0
113	20240422	172200	471469080	18850	18850	18850	18850	0
114	20240422	172100	471469080	18850	18850	18850	18850	0
115	20240422	172000	471469080	18850	18850	18850	18850	0
116	20240422	171900	471469080	18850	18850	18850	18850	0
117	20240422	171800	471469080	18850	18850	18850	18850	0
118	20240422	171700	471469080	18850	18850	18850	18850	0
119	20240422	171600	471469080	18850	18850	18850	18850	0
120	20240422	171500	471469080	18850	18850	18850	18850	0
121	20240422	171400	471469080	18850	18850	18850	18850	0
122	20240422	171300	471469080	18850	18850	18850	18850	734
123	20240422	171200	471469080	18850	18850	18850	18850	0
124	20240422	171100	471469080	18850	18850	18850	18850	0
125	20240422	171000	471469080	18850	18850	18850	18850	0
126	20240422	170900	471469080	18850	18850	18850	18850	0
127	20240422	170800	471469080	18850	18850	18850	18850	0
128	20240422	170700	471469080	18850	18850	18850	18850	0
129	20240422	170600	471469080	18850	18850	18850	18850	0
130	20240422	170500	471469080	18850	18850	18850	18850	0
131	20240422	170400	471469080	18850	18850	18850	18850	0
132	20240422	170300	471469080	18850	18850	18850	18850	0
133	20240422	170200	471469080	18850	18850	18850	18850	0
134	20240422	170100	471469080	18850	18850	18850	18850	0
135	20240422	170000	471469080	18850	18850	18850	18850	0
136	20240422	165900	471469080	18850	18850	18850	18850	0
137	20240422	165800	471469080	18850	18850	18850	18850	0
138	20240422	165700	471469080	18850	18850	18850	18850	0
139	20240422	165600	471469080	18850	18850	18850	18850	0
140	20240422	165500	471469080	18850	18850	18850	18850	0
141	20240422	165400	471469080	18850	18850	18850	18850	0
142	20240422	165300	471469080	18850	18850	18850	18850	0
143	20240422	165200	471469080	18850	18850	18850	18850	0
144	20240422	165100	471469080	18850	18850	18850	18850	0
145	20240422	165000	471469080	18850	18850	18850	18850	0
146	20240422	164900	471469080	18850	18850	18850	18850	0
147	20240422	164800	471469080	18850	18850	18850	18850	0
148	20240422	164700	471469080	18850	18850	18850	18850	0
149	20240422	164600	471469080	18850	18850	18850	18850	0
150	20240422	164500	471469080	18850	18850	18850	18850	0
151	20240422	164400	471469080	18850	18850	18850	18850	0
152	20240422	164300	471469080	18850	18850	18850	18850	734
153	20240422	164200	471469080	18850	18850	18850	18850	0
154	20240422	164100	471469080	18850	18850	18850	18850	0
155	20240422	164000	471469080	18850	18850	18850	18850	0
156	20240422	163900	471469080	18850	18850	18850	18850	0
157	20240422	163800	471469080	18850	18850	18850	18850	0
158	20240422	163700	471469080	18850	18850	18850	18850	0
159	20240422	163600	471469080	18850	18850	18850	18850	0
160	20240422	163500	471469080	18850	18850	18850	18850	0
161	20240422	163400	471469080	18850	18850	18850	18850	0
162	20240422	163300	471469080	18850	18850	18850	18850	0
163	20240422	163200	471469080	18850	18850	18850	18850	0
164	20240422	163100	471469080	18850	18850	18850	18850	0
165	20240422	163000	471469080	18850	18850	18850	18850	0
166	20240422	162900	471469080	18850	18850	18850	18850	0
167	20240422	162800	471469080	18850	18850	18850	18850	0
168	20240422	162700	471469080	18850	18850	18850	18850	0
169	20240422	162600	471469080	18850	18850	18850	18850	0
170	20240422	162500	471469080	18850	18850	18850	18850	0
171	20240422	162400	471469080	18850	18850	18850	18850	0
172	20240422	162300	471469080	18850	18850	18850	18850	0
173	20240422	162200	471469080	18850	18850	18850	18850	0
174	20240422	162100	471469080	18850	18850	18850	18850	0
175	20240422	162000	471469080	18850	18850	18850	18850	0
176	20240422	161900	471469080	18850	18850	18850	18850	0
177	20240422	161800	471469080	18850	18850	18850	18850	0
178	20240422	161700	471469080	18850	18850	18850	18850	0
179	20240422	161600	471469080	18850	18850	18850	18850	0
180	20240422	161500	471469080	18850	18850	18850	18850	0
181	20240422	161400	471469080	18850	18850	18850	18850	0
182	20240422	161300	471469080	18850	18850	18850	18850	734
183	20240422	161200	471469080	18850	18850	18850	18850	0
184	20240422	161100	471469080	18850	18850	18850	18850	0
185	20240422	161000	471469080	18850	18850	18850	18850	0
186	20240422	160900	471469080	18850	18850	18850	18850	0
187	20240422	160800	471469080	18850	18850	18850	18850	0
188	20240422	160700	471469080	18850	18850	18850	18850	0
189	20240422	160600	471469080	18850	18850	18850	18850	0
190	20240422	160500	471469080	18850	18850	18850	18850	0
191	20240422	160400	471469080	18850	18850	18850	18850	0
192	20240422	160300	471469080	18850	18850	18850	18850	0
193	20240422	160200	471469080	18850	18850	18850	18850	0
194	20240422	160100	471469080	18850	18850	18850	18850	0
195	20240422	160000	471469080	18850	18850	18850	18850	0
196	20240422	155900	471469080	18850	18850	18850	18850	0
197	20240422	155800	471469080	18850	18850	18850	18850	0
198	20240422	155700	471469080	18850	18850	18850	18850	0
199	20240422	155600	471469080	18850	18850	18850	18850	0
200	20240422	155500	471469080	18850	18850	18850	18850	0
201	20240422	155400	471469080	18850	18850	18850	18850	0
202	20240422	155300	471469080	18850	18850	18850	18850	0
203	20240422	155200	471469080	18850	18850	18850	18850	0
204	20240422	155100	471469080	18850	18850	18850	18850	0
205	20240422	155000	471469080	18850	18850	18850	18850	0
206	20240422	154900	471469080	18850	18850	18850	18850	0
207	20240422	154800	471469080	18850	18850	18850	18850	0
208	20240422	154700	471469080	18850	18850	18850	18850	0
209	20240422	154600	471469080	18850	18850	18850	18850	0
210	20240422	154500	471469080	18850	18850	18850	18850	0
211	20240422	154400	471469080	18850	18850	18850	18850	0
212	20240422	154300	471469080	18850	18850	18850	18850	734
213	20240422	154200	471469080	18850	18850	18850	18850	0
214	20240422	154100	471469080	18850	18850	18850	18850	0
215	20240422	154000	471469080	18850	18850	18850	18850	0
216	20240422	153900	471469080	18850	18850	18850	18850	0
217	20240422	153800	471469080	18850	18850	18850	18850	0
218	20240422	153700	471469080	18850	18850	18850	18850	0
219	20240422	153600	471469080	18850	18850	18850	18850	0
220	20240422	153500	471469080	18850	18850	18850	18850	0
221	20240422	153400	471469080	18850	18850	18850	18850	0
222	20240422	153300	471469080	18850	18850	18850	18850	0
223	20240422	153200	471469080	18850	18850	18850	18850	0
224	20240422	153100	471469080	18850	18850	18850	18850	0
225	20240422	153000	471469080	18850	18850	18850	18850	734
226	20240422	152900	457633180	18940	18940	18940	18940	0
227	20240422	152800	457633180	18940	18940	18940	18940	0
228	20240422	152700	457633180	18940	18940	18940	18940	0
229	20240422	152600	457633180	18940	18940	18940	18940	0
230	20240422	152500	457633180	18940	18940	18940	18940	0
231	20240422	152400	457633180	18940	18940	18940	18940	0
232	20240422	152300	457633180	18940	18940	18940	18940	0
233	20240422	152200	457633180	18940	18940	18940	18940	0
234	20240422	152100	457633180	18940	18940	18940	18940	0
235	20240422	152000	457633180	18940	18940	18940	18940	0
236	20240422	151900	457633180	18940	18940	18940	18940	0
237	20240422	151800	457633180	18940	18910	18940	18910	8
238	20240422	151700	457481870	18940	18910	18940	18910	161
239	20240422	151600	454436270	18930	18930	18930	18930	16
240	20240422	151500	454133390	18930	18930	18930	18930	0
241	20240422	151400	454133390	18930	18930	18930	18930	6
242	20240422	151300	454019810	18930	18920	18930	18920	2
243	20240422	151200	453981960	18930	18930	18930	18930	1
244	20240422	151100	453963030	18920	18920	18930	18920	4
245	20240422	151000	453887340	18920	18920	18930	18920	3
246	20240422	150900	453830570	18920	18920	18920	18920	0
247	20240422	150800	453830570	18920	18920	18920	18920	1
248	20240422	150700	453811650	18910	18910	18910	18910	0
249	20240422	150600	453811650	18910	18910	18910	18910	0
250	20240422	150500	453811650	18910	18920	18920	18910	2
251	20240422	150400	453773820	18930	18940	18940	18930	7
252	20240422	150300	453641260	18950	18950	18950	18950	0
253	20240422	150200	453641260	18950	18950	18950	18950	0
254	20240422	150100	453641260	18950	18940	18950	18940	100
255	20240422	150000	451746760	18950	18950	18950	18950	1
256	20240422	145900	451727810	18840	18840	18840	18840	0
257	20240422	145800	451727810	18840	18840	18840	18840	0
258	20240422	145700	451727810	18840	18860	18860	18840	142
259	20240422	145600	449052500	18950	18950	18950	18950	0
260	20240422	145500	449052500	18950	18950	18950	18950	0
261	20240422	145400	449052500	18950	18950	18950	18950	0
262	20240422	145300	449052500	18950	18950	18950	18950	1
263	20240422	145200	449033550	18960	18960	18960	18960	0
264	20240422	145100	449033550	18960	18960	18960	18960	1
265	20240422	145000	449014590	18800	18850	18850	18680	640
266	20240422	144900	436975950	18830	18900	18900	18830	500
267	20240422	144800	427546680	18970	18970	18970	18970	0
268	20240422	144700	427546680	18970	18970	18970	18970	3
269	20240422	144600	427489770	18970	18970	18970	18970	0
270	20240422	144500	427489770	18970	18910	18970	18870	501
271	20240422	144400	418024260	18910	18910	18910	18910	37
272	20240422	144300	417324590	18900	18940	18940	18900	500
273	20240422	144200	407868490	18970	18970	18970	18940	5
274	20240422	144100	407773730	18940	18940	18940	18940	6
275	20240422	144000	407660090	18970	18970	18970	18970	0
276	20240422	143900	407660090	18970	18940	18970	18940	101
277	20240422	143800	405747120	18970	18970	18970	18970	0
278	20240422	143700	405747120	18970	18970	18970	18970	0
279	20240422	143600	405747120	18970	18970	18970	18970	0
280	20240422	143500	405747120	18970	18970	18970	18970	0
281	20240422	143400	405747120	18970	18950	18970	18940	7
282	20240422	143300	405614470	18980	18980	18980	18980	0
283	20240422	143200	405614470	18980	18980	18980	18980	0
284	20240422	143100	405614470	18980	18980	18980	18980	0
285	20240422	143000	405614470	18980	18980	18980	18980	0
286	20240422	142900	405614470	18980	18980	18980	18980	0
287	20240422	142800	405614470	18980	18980	18980	18980	0
288	20240422	142700	405614470	18980	18980	18980	18980	0
289	20240422	142600	405614470	18980	18980	18980	18980	0
290	20240422	142500	405614470	18980	18980	18980	18980	0
291	20240422	142400	405614470	18980	18980	18980	18980	0
292	20240422	142300	405614470	18980	18980	18980	18980	108
293	20240422	142200	403564630	18990	18990	18990	18990	0
294	20240422	142100	403564630	18990	18990	18990	18990	0
295	20240422	142000	403564630	18990	18990	18990	18990	1
296	20240422	141900	403545640	19000	19000	19000	19000	0
297	20240422	141800	403545640	19000	19000	19000	19000	0
298	20240422	141700	403545640	19000	19000	19000	19000	2
299	20240422	141600	403507640	19000	19000	19000	19000	1
300	20240422	141500	403488640	19000	19000	19000	19000	52
301	20240422	141400	402500640	19000	19000	19000	19000	0
302	20240422	141300	402500640	19000	19000	19000	19000	0
303	20240422	141200	402500640	19000	19000	19000	19000	0
304	20240422	141100	402500640	19000	19000	19000	19000	0
305	20240422	141000	402500640	19000	19000	19000	19000	0
306	20240422	140900	402500640	19000	18920	19000	18920	2
307	20240422	140800	402462720	19000	19000	19000	19000	0
308	20240422	140700	402462720	19000	19000	19000	19000	0
309	20240422	140600	402462720	19000	19000	19000	19000	0
310	20240422	140500	402462720	19000	19000	19000	19000	0
311	20240422	140400	402462720	19000	19000	19000	19000	1
312	20240422	140300	402443720	18930	18930	18930	18930	308
313	20240422	140200	396613280	18950	18950	18950	18950	37
314	20240422	140100	395912130	19000	19000	19000	19000	0
315	20240422	140000	395912130	19000	19000	19000	19000	0
316	20240422	135900	395912130	19000	19000	19000	19000	1
317	20240422	135800	395893130	19020	19020	19020	19020	0
318	20240422	135700	395893130	19020	19020	19020	19020	1
319	20240422	135600	395874110	18930	18930	18930	18930	10
320	20240422	135500	395684810	19030	19030	19030	19030	0
321	20240422	135400	395684810	19030	19030	19030	19030	0
322	20240422	135300	395684810	19030	19030	19030	19030	0
323	20240422	135200	395684810	19030	19030	19030	19030	0
324	20240422	135100	395684810	19030	19030	19030	19030	0
325	20240422	135000	395684810	19030	19030	19030	19030	4
326	20240422	134900	395608690	19030	19030	19030	19030	1
327	20240422	134800	395589660	19020	19020	19020	19020	0
328	20240422	134700	395589660	19020	19020	19020	19020	50
329	20240422	134600	394638660	18940	18960	18960	18940	81
330	20240422	134500	393104000	18980	18980	18980	18980	0
331	20240422	134400	393104000	18980	18980	18980	18980	0
332	20240422	134300	393104000	18980	18980	18980	18980	0
333	20240422	134200	393104000	18980	18980	18980	18980	0
334	20240422	134100	393104000	18980	18980	18980	18980	0
335	20240422	134000	393104000	18980	18980	18980	18980	50
336	20240422	133900	392155000	19040	19040	19040	19040	0
337	20240422	133800	392155000	19040	19040	19040	19040	0
338	20240422	133700	392155000	19040	18940	19040	18940	4
339	20240422	133600	392079040	19010	19010	19010	19010	0
340	20240422	133500	392079040	19010	19010	19010	19010	0
341	20240422	133400	392079040	19010	19010	19010	19010	1
342	20240422	133300	392060030	19010	19010	19010	19010	0
343	20240422	133200	392060030	19010	19010	19010	19010	0
344	20240422	133100	392060030	19010	18970	19010	18940	1794
345	20240422	133000	358068970	19060	19060	19060	19060	0
346	20240422	132900	358068970	19060	19060	19060	19060	0
347	20240422	132800	358068970	19060	19060	19060	19060	0
348	20240422	132700	358068970	19060	19060	19060	19060	0
349	20240422	132600	358068970	19060	19060	19060	19060	0
350	20240422	132500	358068970	19060	19060	19060	19060	52
351	20240422	132400	357077850	19050	19050	19050	19050	0
352	20240422	132300	357077850	19050	19050	19050	19050	0
353	20240422	132200	357077850	19050	19050	19050	19050	0
354	20240422	132100	357077850	19050	19050	19050	19050	0
355	20240422	132000	357077850	19050	19050	19050	19050	0
356	20240422	131900	357077850	19050	19050	19050	19050	0
357	20240422	131800	357077850	19050	19050	19050	19050	0
358	20240422	131700	357077850	19050	19050	19050	19050	0
359	20240422	131600	357077850	19050	19050	19050	19050	0
360	20240422	131500	357077850	19050	19050	19050	19050	157
361	20240422	131400	354087000	19050	19050	19050	19050	0
362	20240422	131300	354087000	19050	19050	19050	19050	0
363	20240422	131200	354087000	19050	19050	19050	19050	0
364	20240422	131100	354087000	19050	19050	19050	19050	0
365	20240422	131000	354087000	19050	19050	19050	19050	0
366	20240422	130900	354087000	19050	19050	19050	19050	0
367	20240422	130800	354087000	19050	18980	19050	18980	2
368	20240422	130700	354048970	19050	19050	19050	19050	40
369	20240422	130600	353286970	19050	19050	19050	19050	2
370	20240422	130500	353248870	19050	19050	19050	19050	0
371	20240422	130400	353248870	19050	19050	19050	19050	12
372	20240422	130300	353020270	19030	19030	19030	19030	0
373	20240422	130200	353020270	19030	19030	19030	19030	0
374	20240422	130100	353020270	19030	19030	19030	19030	0
375	20240422	130000	353020270	19030	19030	19030	19030	19
376	20240422	125900	352658700	19050	19050	19050	19050	0
377	20240422	125800	352658700	19050	19050	19050	19050	0
378	20240422	125700	352658700	19050	18970	19050	18970	3
379	20240422	125600	352601710	18980	18980	18980	18980	0
380	20240422	125500	352601710	18980	18980	18980	18980	0
381	20240422	125400	352601710	18980	18980	18980	18980	0
382	20240422	125300	352601710	18980	18980	18980	18980	52
383	20240422	125200	351614750	18970	18970	18970	18970	5
384	20240422	125100	351519900	18980	18980	18980	18980	0
385	20240422	125000	351519900	18980	18980	18980	18980	0
386	20240422	124900	351519900	18980	18980	18980	18980	0
387	20240422	124800	351519900	18980	18980	18980	18980	0
388	20240422	124700	351519900	18980	18980	18980	18980	0
389	20240422	124600	351519900	18980	18980	18980	18980	0
390	20240422	124500	351519900	18980	18990	18990	18980	2
391	20240422	124400	351481930	19050	19050	19050	19050	0
392	20240422	124300	351481930	19050	19030	19050	19030	79
393	20240422	124200	349977540	19020	18990	19020	18980	173
394	20240422	124100	346690690	19000	19000	19000	19000	6
395	20240422	124000	346576690	19000	19000	19000	19000	0
396	20240422	123900	346576690	19000	19000	19000	19000	20
397	20240422	123800	346196690	19000	19000	19000	19000	10
398	20240422	123700	346006690	19000	19000	19000	19000	6
399	20240422	123600	345892690	19000	19000	19000	19000	13
400	20240422	123500	345645690	19010	19020	19020	19010	102
401	20240422	123400	343705660	19020	19020	19020	19020	1
402	20240422	123300	343686640	19020	19020	19020	19020	0
403	20240422	123200	343686640	19020	19020	19020	19020	10
404	20240422	123100	343496440	19020	19020	19020	19020	0
405	20240422	123000	343496440	19020	19020	19020	19020	0
406	20240422	122900	343496440	19020	19020	19020	19020	0
407	20240422	122800	343496440	19020	19020	19020	19020	1
408	20240422	122700	343477420	18960	18960	18960	18960	0
409	20240422	122600	343477420	18960	18960	18960	18960	0
410	20240422	122500	343477420	18960	18960	18960	18960	12
411	20240422	122400	343249900	18990	18990	18990	18990	0
412	20240422	122300	343249900	18990	18990	18990	18990	21
413	20240422	122200	342851110	19020	19020	19020	19020	0
414	20240422	122100	342851110	19020	19020	19020	19020	0
415	20240422	122000	342851110	19020	19020	19020	19020	0
416	20240422	121900	342851110	19020	19020	19020	19020	0
417	20240422	121800	342851110	19020	19020	19020	19020	0
418	20240422	121700	342851110	19020	19020	19020	19020	0
419	20240422	121600	342851110	19020	19020	19020	19020	0
420	20240422	121500	342851110	19020	19020	19020	19020	0
421	20240422	121400	342851110	19020	19020	19020	19020	0
422	20240422	121300	342851110	19020	19020	19020	19020	0
423	20240422	121200	342851110	19020	19020	19020	19020	20
424	20240422	121100	342470710	19020	19020	19020	19020	0
425	20240422	121000	342470710	19020	19020	19020	19020	0
426	20240422	120900	342470710	19020	19020	19020	19020	0
427	20240422	120800	342470710	19020	19020	19020	19020	1
428	20240422	120700	342451690	18950	18950	18950	18950	0
429	20240422	120600	342451690	18950	18950	18950	18950	1
430	20240422	120500	342432740	19020	19020	19020	19020	0
431	20240422	120400	342432740	19020	19020	19020	19020	0
432	20240422	120300	342432740	19020	19020	19020	19020	0
433	20240422	120200	342432740	19020	19020	19020	19020	5
434	20240422	120100	342337640	19020	18940	19020	18940	3
435	20240422	120000	342280740	18940	18940	18940	18940	50
436	20240422	115900	341333740	18940	18940	18940	18940	0
437	20240422	115800	341333740	18940	18940	18940	18940	0
438	20240422	115700	341333740	18940	19020	19020	18940	2
439	20240422	115600	341295780	18940	18940	18940	18940	1
440	20240422	115500	341276840	18940	18940	18940	18940	1
441	20240422	115400	341257900	18940	18950	18950	18940	599
442	20240422	115300	329911840	19020	19020	19020	19020	0
443	20240422	115200	329911840	19020	19020	19020	19020	0
444	20240422	115100	329911840	19020	19020	19020	19020	0
445	20240422	115000	329911840	19020	19020	19020	19020	0
446	20240422	114900	329911840	19020	19020	19020	19020	0
447	20240422	114800	329911840	19020	19020	19020	19020	0
448	20240422	114700	329911840	19020	19020	19020	19020	0
449	20240422	114600	329911840	19020	18940	19020	18940	22
450	20240422	114500	329495080	19020	19020	19020	19020	0
451	20240422	114400	329495080	19020	19020	19020	19020	0
452	20240422	114300	329495080	19020	19020	19020	19020	0
453	20240422	114200	329495080	19020	19020	19020	19020	0
454	20240422	114100	329495080	19020	18940	19020	18940	3
455	20240422	114000	329438180	18950	18950	18950	18950	8
456	20240422	113900	329286580	18950	18950	18950	18950	2
457	20240422	113800	329248680	19000	19000	19000	19000	504
458	20240422	113700	319672680	19020	19020	19020	19020	0
459	20240422	113600	319672680	19020	19020	19020	19020	0
460	20240422	113500	319672680	19020	19020	19020	19020	0
461	20240422	113400	319672680	19020	19020	19020	19020	0
462	20240422	113300	319672680	19020	19020	19020	19020	0
463	20240422	113200	319672680	19020	19020	19020	19020	0
464	20240422	113100	319672680	19020	19020	19020	19020	0
465	20240422	113000	319672680	19020	19020	19020	19020	0
466	20240422	112900	319672680	19020	19020	19020	19020	0
467	20240422	112800	319672680	19020	19020	19020	19020	0
468	20240422	112700	319672680	19020	19020	19020	19020	0
469	20240422	112600	319672680	19020	19020	19020	19020	0
470	20240422	112500	319672680	19020	18950	19020	18950	2
471	20240422	112400	319634710	18950	18950	18950	18950	0
472	20240422	112300	319634710	18950	18950	18950	18950	0
473	20240422	112200	319634710	18950	18950	18950	18950	0
474	20240422	112100	319634710	18950	19020	19020	18950	101
475	20240422	112000	317713760	18950	18950	18950	18950	0
476	20240422	111900	317713760	18950	18950	18950	18950	0
477	20240422	111800	317713760	18950	18950	18950	18950	0
478	20240422	111700	317713760	18950	18950	18950	18950	0
479	20240422	111600	317713760	18950	18950	18950	18950	0
480	20240422	111500	317713760	18950	18950	18950	18950	1
481	20240422	111400	317694810	18950	18950	18950	18950	0
482	20240422	111300	317694810	18950	19000	19000	18950	92
483	20240422	111200	315948740	19000	19000	19000	19000	0
484	20240422	111100	315948740	19000	19000	19000	19000	0
485	20240422	111000	315948740	19000	19000	19000	19000	0
486	20240422	110900	315948740	19000	19000	19000	19000	0
487	20240422	110800	315948740	19000	19000	19000	19000	0
488	20240422	110700	315948740	19000	19000	19000	19000	0
489	20240422	110600	315948740	19000	19000	19000	19000	100
490	20240422	110500	314048740	19000	19000	19000	19000	0
491	20240422	110400	314048740	19000	19000	19000	19000	5
492	20240422	110300	313953740	19010	19010	19010	19010	0
493	20240422	110200	313953740	19010	19010	19010	19010	0
494	20240422	110100	313953740	19010	19010	19010	19010	0
495	20240422	110000	313953740	19010	19010	19010	19010	0
496	20240422	105900	313953740	19010	19010	19010	19010	0
497	20240422	105800	313953740	19010	19010	19010	19010	50
498	20240422	105700	313003240	19010	19010	19010	19010	0
499	20240422	105600	313003240	19010	19010	19010	19010	1
500	20240422	105500	312984230	19010	19010	19010	19010	0
501	20240422	105400	312984230	19010	19010	19010	19010	118
502	20240422	105300	310741050	19010	19010	19010	19010	0
503	20240422	105200	310741050	19010	19010	19010	19010	0
504	20240422	105100	310741050	19010	19010	19010	19010	0
505	20240422	105000	310741050	19010	19010	19010	19010	1
506	20240422	104900	310722040	19010	19010	19010	19010	1
507	20240422	104800	310703030	19010	19010	19010	19010	0
508	20240422	104700	310703030	19010	19010	19010	19010	2
509	20240422	104600	310665010	19010	19010	19010	19010	0
510	20240422	104500	310665010	19010	19010	19010	19010	0
511	20240422	104400	310665010	19010	19010	19010	19010	1
512	20240422	104300	310646000	18900	18890	18900	18890	57
513	20240422	104200	309569250	18900	18910	18910	18900	129
514	20240422	104100	307131140	18950	18950	18950	18950	18
515	20240422	104000	306790040	18950	18950	18950	18950	1
516	20240422	103900	306771090	19010	18930	19010	18930	91
517	20240422	103800	305048380	18910	18910	18910	18910	7
518	20240422	103700	304916010	18930	18960	18960	18930	123
519	20240422	103600	302587110	18950	18950	18950	18950	0
520	20240422	103500	302587110	18950	18950	18950	18950	0
521	20240422	103400	302587110	18950	18950	18950	18950	4
522	20240422	103300	302511310	19020	19020	19020	19020	0
523	20240422	103200	302511310	19020	19020	19020	19020	0
524	20240422	103100	302511310	19020	19020	19020	19020	0
525	20240422	103000	302511310	19020	19020	19020	19020	0
526	20240422	102900	302511310	19020	18900	19020	18900	72
527	20240422	102800	301150390	18900	19030	19030	18900	216
528	20240422	102700	297067860	19030	18900	19030	18900	3
529	20240422	102600	297011030	18900	18920	18920	18900	727
530	20240422	102500	283266100	18920	18910	18920	18910	1346
531	20240422	102400	257799790	19000	19000	19000	19000	1
532	20240422	102300	257780790	19000	19000	19000	19000	100
533	20240422	102200	255880790	18910	18910	18910	18900	400
534	20240422	102100	248319610	18900	18900	18900	18900	0
535	20240422	102000	248319610	18900	18920	18920	18900	716
536	20240422	101900	234782470	18920	18920	18920	18920	0
537	20240422	101800	234782470	18920	18950	18950	18920	266
538	20240422	101700	229749370	18950	18950	18950	18950	0
539	20240422	101600	229749370	18950	18960	18960	18950	19
540	20240422	101500	229389310	18970	18970	18970	18970	525
541	20240422	101400	219430060	18970	18970	18970	18970	0
542	20240422	101300	219430060	18970	18970	18970	18970	5
543	20240422	101200	219335210	18970	18970	18970	18970	18
544	20240422	101100	218993750	19000	19000	19000	19000	0
545	20240422	101000	218993750	19000	19030	19030	19000	127
546	20240422	100900	216577120	19050	19050	19050	19050	1
547	20240422	100800	216558070	19030	19010	19030	19010	2
548	20240422	100700	216520030	19000	19000	19000	19000	0
549	20240422	100600	216520030	19000	19000	19000	19000	1
550	20240422	100500	216501030	19080	19080	19080	19080	11
551	20240422	100400	216291150	19080	19080	19080	19080	1
552	20240422	100300	216272070	19080	19080	19080	19080	19
553	20240422	100200	215909550	18930	18930	18930	18930	98
554	20240422	100100	214054410	18990	18990	18990	18990	0
555	20240422	100000	214054410	18990	18990	18990	18990	0
556	20240422	095900	214054410	18990	18990	18990	18990	0
557	20240422	095800	214054410	18990	18990	18990	18990	0
558	20240422	095700	214054410	18990	18990	18990	18900	133
559	20240422	095600	211530920	19090	19090	19090	19090	0
560	20240422	095500	211530920	19090	18990	19090	18990	1622
561	20240422	095400	180728350	18990	18990	19000	18970	761
562	20240422	095300	166288180	19000	19000	19000	19000	200
563	20240422	095200	162488180	19000	19000	19000	19000	53
564	20240422	095100	161481180	19000	19000	19000	19000	623
565	20240422	095000	149644180	19010	19070	19090	19010	1089
566	20240422	094900	128900720	19030	19030	19030	19030	0
567	20240422	094800	128900720	19030	19020	19030	19020	83
568	20240422	094700	127321650	19020	19010	19020	19010	177
569	20240422	094600	123955610	19020	19000	19020	18980	568
570	20240422	094500	113166920	19000	19020	19030	19000	80
571	20240422	094400	111645620	19020	19020	19020	19020	50
572	20240422	094300	110694620	19020	19020	19020	19020	1
573	20240422	094200	110675600	19020	19020	19020	19020	1
574	20240422	094100	110656580	19070	19070	19070	19070	30
575	20240422	094000	110084480	19070	19070	19070	19070	10
576	20240422	093900	109893780	19020	19060	19070	19020	153
577	20240422	093800	106977570	19110	19110	19110	19110	105
578	20240422	093700	104971020	19140	19100	19140	19100	165
579	20240422	093600	101817120	19110	19110	19110	19110	0
580	20240422	093500	101817120	19110	19140	19140	19100	246
581	20240422	093400	97117120	19110	19110	19110	19110	0
582	20240422	093300	97117120	19110	19120	19120	19110	140
583	20240422	093200	94441490	19130	19130	19130	19130	0
584	20240422	093100	94441490	19130	19130	19130	19130	20
585	20240422	093000	94058890	19130	19130	19130	19130	0
586	20240422	092900	94058890	19130	19140	19140	19130	30
587	20240422	092800	93484820	19180	19210	19210	19140	606
588	20240422	092700	81867330	19210	19210	19210	19210	100
589	20240422	092600	79946330	19210	19210	19210	19210	17
590	20240422	092500	79619760	19210	19210	19210	19210	73
591	20240422	092400	78217430	19250	19220	19250	19210	224
592	20240422	092300	73913170	19210	19250	19250	19210	1261
593	20240422	092200	49653480	19240	19240	19240	19240	130
594	20240422	092100	47152280	19240	19240	19250	19240	62
595	20240422	092000	45959390	19240	19250	19250	19240	317
596	20240422	091900	39857200	19230	19200	19230	19200	177
597	20240422	091800	36457730	19200	19210	19210	19200	190
598	20240422	091700	32809710	19210	19200	19210	19200	11
599	20240422	091600	32598500	19200	19200	19200	19200	5
600	20240422	091500	32502500	19200	19200	19200	19190	72
601	20240422	091400	31120770	19200	19200	19200	19200	100
602	20240422	091300	29200770	19250	19200	19250	19200	19
603	20240422	091200	28835920	19200	19200	19200	19200	5
604	20240422	091100	28739920	19200	19160	19200	19160	84
605	20240422	091000	27127200	19160	19160	19160	19160	0
606	20240422	090900	27127200	19160	19160	19160	19160	400
607	20240422	090800	19463200	19120	19200	19200	19120	58
608	20240422	090700	18352560	19200	19300	19300	19200	115
609	20240422	090600	16134560	19300	19210	19350	19210	358
610	20240422	090500	9228470	19210	19010	19250	19010	239
611	20240422	090400	4647650	18970	18970	18970	18970	0
612	20240422	090300	4647650	18970	18970	18970	18970	0
613	20240422	090200	4647650	18970	18970	18970	18970	0
614	20240422	090100	4647650	18970	18970	18970	18970	86
615	20240422	090000	3016230	18970	18970	18970	18970	159