KissMeData/100120/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	200800	90937850	27100	27100	27100	27100	89
3	20240423	200700	90937850	27100	27100	27100	27100	0
4	20240423	200600	90937850	27100	27100	27100	27100	0
5	20240423	200500	90937850	27100	27100	27100	27100	0
6	20240423	200400	90937850	27100	27100	27100	27100	0
7	20240423	200300	90937850	27100	27100	27100	27100	0
8	20240423	200200	90937850	27100	27100	27100	27100	0
9	20240423	200100	90937850	27100	27100	27100	27100	0
10	20240423	200000	90937850	27100	27100	27100	27100	0
11	20240423	195900	90937850	27100	27100	27100	27100	0
12	20240423	195800	90937850	27100	27100	27100	27100	0
13	20240423	195700	90937850	27100	27100	27100	27100	0
14	20240423	195600	90937850	27100	27100	27100	27100	0
15	20240423	195500	90937850	27100	27100	27100	27100	0
16	20240423	195400	90937850	27100	27100	27100	27100	0
17	20240423	195300	90937850	27100	27100	27100	27100	0
18	20240423	195200	90937850	27100	27100	27100	27100	0
19	20240423	195100	90937850	27100	27100	27100	27100	0
20	20240423	195000	90937850	27100	27100	27100	27100	0
21	20240423	194900	90937850	27100	27100	27100	27100	0
22	20240423	194800	90937850	27100	27100	27100	27100	0
23	20240423	194700	90937850	27100	27100	27100	27100	0
24	20240423	194600	90937850	27100	27100	27100	27100	0
25	20240423	194500	90937850	27100	27100	27100	27100	0
26	20240423	194400	90937850	27100	27100	27100	27100	0
27	20240423	194300	90937850	27100	27100	27100	27100	0
28	20240423	194200	90937850	27100	27100	27100	27100	0
29	20240423	194100	90937850	27100	27100	27100	27100	0
30	20240423	194000	90937850	27100	27100	27100	27100	0
31	20240423	193900	90937850	27100	27100	27100	27100	0
32	20240423	193800	90937850	27100	27100	27100	27100	89
33	20240423	193700	90937850	27100	27100	27100	27100	0
34	20240423	193600	90937850	27100	27100	27100	27100	0
35	20240423	193500	90937850	27100	27100	27100	27100	0
36	20240423	193400	90937850	27100	27100	27100	27100	0
37	20240423	193300	90937850	27100	27100	27100	27100	0
38	20240423	193200	90937850	27100	27100	27100	27100	0
39	20240423	193100	90937850	27100	27100	27100	27100	0
40	20240423	193000	90937850	27100	27100	27100	27100	0
41	20240423	192900	90937850	27100	27100	27100	27100	0
42	20240423	192800	90937850	27100	27100	27100	27100	0
43	20240423	192700	90937850	27100	27100	27100	27100	0
44	20240423	192600	90937850	27100	27100	27100	27100	0
45	20240423	192500	90937850	27100	27100	27100	27100	0
46	20240423	192400	90937850	27100	27100	27100	27100	0
47	20240423	192300	90937850	27100	27100	27100	27100	0
48	20240423	192200	90937850	27100	27100	27100	27100	0
49	20240423	192100	90937850	27100	27100	27100	27100	0
50	20240423	192000	90937850	27100	27100	27100	27100	0
51	20240423	191900	90937850	27100	27100	27100	27100	0
52	20240423	191800	90937850	27100	27100	27100	27100	0
53	20240423	191700	90937850	27100	27100	27100	27100	0
54	20240423	191600	90937850	27100	27100	27100	27100	0
55	20240423	191500	90937850	27100	27100	27100	27100	0
56	20240423	191400	90937850	27100	27100	27100	27100	0
57	20240423	191300	90937850	27100	27100	27100	27100	0
58	20240423	191200	90937850	27100	27100	27100	27100	0
59	20240423	191100	90937850	27100	27100	27100	27100	0
60	20240423	191000	90937850	27100	27100	27100	27100	0
61	20240423	190900	90937850	27100	27100	27100	27100	0
62	20240423	190800	90937850	27100	27100	27100	27100	89
63	20240423	190700	90937850	27100	27100	27100	27100	0
64	20240423	190600	90937850	27100	27100	27100	27100	0
65	20240423	190500	90937850	27100	27100	27100	27100	0
66	20240423	190400	90937850	27100	27100	27100	27100	0
67	20240423	190300	90937850	27100	27100	27100	27100	0
68	20240423	190200	90937850	27100	27100	27100	27100	0
69	20240423	190100	90937850	27100	27100	27100	27100	0
70	20240423	190000	90937850	27100	27100	27100	27100	0
71	20240423	185900	90937850	27100	27100	27100	27100	0
72	20240423	185800	90937850	27100	27100	27100	27100	0
73	20240423	185700	90937850	27100	27100	27100	27100	0
74	20240423	185600	90937850	27100	27100	27100	27100	0
75	20240423	185500	90937850	27100	27100	27100	27100	0
76	20240423	185400	90937850	27100	27100	27100	27100	0
77	20240423	185300	90937850	27100	27100	27100	27100	0
78	20240423	185200	90937850	27100	27100	27100	27100	0
79	20240423	185100	90937850	27100	27100	27100	27100	0
80	20240423	185000	90937850	27100	27100	27100	27100	0
81	20240423	184900	90937850	27100	27100	27100	27100	0
82	20240423	184800	90937850	27100	27100	27100	27100	0
83	20240423	184700	90937850	27100	27100	27100	27100	0
84	20240423	184600	90937850	27100	27100	27100	27100	0
85	20240423	184500	90937850	27100	27100	27100	27100	0
86	20240423	184400	90937850	27100	27100	27100	27100	0
87	20240423	184300	90937850	27100	27100	27100	27100	0
88	20240423	184200	90937850	27100	27100	27100	27100	0
89	20240423	184100	90937850	27100	27100	27100	27100	0
90	20240423	184000	90937850	27100	27100	27100	27100	0
91	20240423	183900	90937850	27100	27100	27100	27100	0
92	20240423	183800	90937850	27100	27100	27100	27100	89
93	20240423	183700	90937850	27100	27100	27100	27100	0
94	20240423	183600	90937850	27100	27100	27100	27100	0
95	20240423	183500	90937850	27100	27100	27100	27100	0
96	20240423	183400	90937850	27100	27100	27100	27100	0
97	20240423	183300	90937850	27100	27100	27100	27100	0
98	20240423	183200	90937850	27100	27100	27100	27100	0
99	20240423	183100	90937850	27100	27100	27100	27100	0
100	20240423	183000	90937850	27100	27100	27100	27100	0
101	20240423	182900	90937850	27100	27100	27100	27100	0
102	20240423	182800	90937850	27100	27100	27100	27100	0
103	20240423	182700	90937850	27100	27100	27100	27100	0
104	20240423	182600	90937850	27100	27100	27100	27100	0
105	20240423	182500	90937850	27100	27100	27100	27100	0
106	20240423	182400	90937850	27100	27100	27100	27100	0
107	20240423	182300	90937850	27100	27100	27100	27100	0
108	20240423	182200	90937850	27100	27100	27100	27100	0
109	20240423	182100	90937850	27100	27100	27100	27100	0
110	20240423	182000	90937850	27100	27100	27100	27100	0
111	20240423	181900	90937850	27100	27100	27100	27100	0
112	20240423	181800	90937850	27100	27100	27100	27100	0
113	20240423	181700	90937850	27100	27100	27100	27100	0
114	20240423	181600	90937850	27100	27100	27100	27100	0
115	20240423	181500	90937850	27100	27100	27100	27100	0
116	20240423	181400	90937850	27100	27100	27100	27100	0
117	20240423	181300	90937850	27100	27100	27100	27100	0
118	20240423	181200	90937850	27100	27100	27100	27100	0
119	20240423	181100	90937850	27100	27100	27100	27100	0
120	20240423	181000	90937850	27100	27100	27100	27100	0
121	20240423	180900	90937850	27100	27100	27100	27100	0
122	20240423	180800	90937850	27100	27100	27100	27100	89
123	20240423	180700	90937850	27100	27100	27100	27100	0
124	20240423	180600	90937850	27100	27100	27100	27100	0
125	20240423	180500	90937850	27100	27100	27100	27100	0
126	20240423	180400	90937850	27100	27100	27100	27100	0
127	20240423	180300	90937850	27100	27100	27100	27100	0
128	20240423	180200	90937850	27100	27100	27100	27100	0
129	20240423	180100	90937850	27100	27100	27100	27100	0
130	20240423	180000	90937850	27100	27100	27100	27100	0
131	20240423	175900	90937850	27100	27100	27100	27100	0
132	20240423	175800	90937850	27100	27100	27100	27100	0
133	20240423	175700	90937850	27100	27100	27100	27100	0
134	20240423	175600	90937850	27100	27100	27100	27100	0
135	20240423	175500	90937850	27100	27100	27100	27100	0
136	20240423	175400	90937850	27100	27100	27100	27100	0
137	20240423	175300	90937850	27100	27100	27100	27100	0
138	20240423	175200	90937850	27100	27100	27100	27100	0
139	20240423	175100	90937850	27100	27100	27100	27100	0
140	20240423	175000	90937850	27100	27100	27100	27100	0
141	20240423	174900	90937850	27100	27100	27100	27100	0
142	20240423	174800	90937850	27100	27100	27100	27100	0
143	20240423	174700	90937850	27100	27100	27100	27100	0
144	20240423	174600	90937850	27100	27100	27100	27100	0
145	20240423	174500	90937850	27100	27100	27100	27100	0
146	20240423	174400	90937850	27100	27100	27100	27100	0
147	20240423	174300	90937850	27100	27100	27100	27100	0
148	20240423	174200	90937850	27100	27100	27100	27100	0
149	20240423	174100	90937850	27100	27100	27100	27100	0
150	20240423	174000	90937850	27100	27100	27100	27100	0
151	20240423	173900	90937850	27100	27100	27100	27100	0
152	20240423	173800	90937850	27100	27100	27100	27100	89
153	20240423	173700	90937850	27100	27100	27100	27100	0
154	20240423	173600	90937850	27100	27100	27100	27100	0
155	20240423	173500	90937850	27100	27100	27100	27100	0
156	20240423	173400	90937850	27100	27100	27100	27100	0
157	20240423	173300	90937850	27100	27100	27100	27100	0
158	20240423	173200	90937850	27100	27100	27100	27100	0
159	20240423	173100	90937850	27100	27100	27100	27100	0
160	20240423	173000	90937850	27100	27100	27100	27100	0
161	20240423	172900	90937850	27100	27100	27100	27100	0
162	20240423	172800	90937850	27100	27100	27100	27100	0
163	20240423	172700	90937850	27100	27100	27100	27100	0
164	20240423	172600	90937850	27100	27100	27100	27100	0
165	20240423	172500	90937850	27100	27100	27100	27100	0
166	20240423	172400	90937850	27100	27100	27100	27100	0
167	20240423	172300	90937850	27100	27100	27100	27100	0
168	20240423	172200	90937850	27100	27100	27100	27100	0
169	20240423	172100	90937850	27100	27100	27100	27100	0
170	20240423	172000	90937850	27100	27100	27100	27100	0
171	20240423	171900	90937850	27100	27100	27100	27100	0
172	20240423	171800	90937850	27100	27100	27100	27100	0
173	20240423	171700	90937850	27100	27100	27100	27100	0
174	20240423	171600	90937850	27100	27100	27100	27100	0
175	20240423	171500	90937850	27100	27100	27100	27100	0
176	20240423	171400	90937850	27100	27100	27100	27100	0
177	20240423	171300	90937850	27100	27100	27100	27100	0
178	20240423	171200	90937850	27100	27100	27100	27100	0
179	20240423	171100	90937850	27100	27100	27100	27100	0
180	20240423	171000	90937850	27100	27100	27100	27100	0
181	20240423	170900	90937850	27100	27100	27100	27100	0
182	20240423	170800	90937850	27100	27100	27100	27100	89
183	20240423	170700	90937850	27100	27100	27100	27100	0
184	20240423	170600	90937850	27100	27100	27100	27100	0
185	20240423	170500	90937850	27100	27100	27100	27100	0
186	20240423	170400	90937850	27100	27100	27100	27100	0
187	20240423	170300	90937850	27100	27100	27100	27100	0
188	20240423	170200	90937850	27100	27100	27100	27100	0
189	20240423	170100	90937850	27100	27100	27100	27100	0
190	20240423	170000	90937850	27100	27100	27100	27100	0
191	20240423	165900	90937850	27100	27100	27100	27100	0
192	20240423	165800	90937850	27100	27100	27100	27100	0
193	20240423	165700	90937850	27100	27100	27100	27100	0
194	20240423	165600	90937850	27100	27100	27100	27100	0
195	20240423	165500	90937850	27100	27100	27100	27100	0
196	20240423	165400	90937850	27100	27100	27100	27100	0
197	20240423	165300	90937850	27100	27100	27100	27100	0
198	20240423	165200	90937850	27100	27100	27100	27100	0
199	20240423	165100	90937850	27100	27100	27100	27100	0
200	20240423	165000	90937850	27100	27100	27100	27100	0
201	20240423	164900	90937850	27100	27100	27100	27100	0
202	20240423	164800	90937850	27100	27100	27100	27100	0
203	20240423	164700	90937850	27100	27100	27100	27100	0
204	20240423	164600	90937850	27100	27100	27100	27100	0
205	20240423	164500	90937850	27100	27100	27100	27100	0
206	20240423	164400	90937850	27100	27100	27100	27100	0
207	20240423	164300	90937850	27100	27100	27100	27100	0
208	20240423	164200	90937850	27100	27100	27100	27100	0
209	20240423	164100	90937850	27100	27100	27100	27100	0
210	20240423	164000	90937850	27100	27100	27100	27100	0
211	20240423	163900	90937850	27100	27100	27100	27100	0
212	20240423	163800	90937850	27100	27100	27100	27100	89
213	20240423	163700	90937850	27100	27100	27100	27100	0
214	20240423	163600	90937850	27100	27100	27100	27100	0
215	20240423	163500	90937850	27100	27100	27100	27100	0
216	20240423	163400	90937850	27100	27100	27100	27100	0
217	20240423	163300	90937850	27100	27100	27100	27100	0
218	20240423	163200	90937850	27100	27100	27100	27100	0
219	20240423	163100	90937850	27100	27100	27100	27100	0
220	20240423	163000	90937850	27100	27100	27100	27100	0
221	20240423	162900	90937850	27100	27100	27100	27100	0
222	20240423	162800	90937850	27100	27100	27100	27100	0
223	20240423	162700	90937850	27100	27100	27100	27100	0
224	20240423	162600	90937850	27100	27100	27100	27100	0
225	20240423	162500	90937850	27100	27100	27100	27100	0
226	20240423	162400	90937850	27100	27100	27100	27100	0
227	20240423	162300	90937850	27100	27100	27100	27100	0
228	20240423	162200	90937850	27100	27100	27100	27100	0
229	20240423	162100	90937850	27100	27100	27100	27100	0
230	20240423	162000	90937850	27100	27100	27100	27100	0
231	20240423	161900	90937850	27100	27100	27100	27100	0
232	20240423	161800	90937850	27100	27100	27100	27100	0
233	20240423	161700	90937850	27100	27100	27100	27100	0
234	20240423	161600	90937850	27100	27100	27100	27100	0
235	20240423	161500	90937850	27100	27100	27100	27100	0
236	20240423	161400	90937850	27100	27100	27100	27100	0
237	20240423	161300	90937850	27100	27100	27100	27100	0
238	20240423	161200	90937850	27100	27100	27100	27100	0
239	20240423	161100	90937850	27100	27100	27100	27100	0
240	20240423	161000	90937850	27100	27100	27100	27100	0
241	20240423	160900	90937850	27100	27100	27100	27100	0
242	20240423	160800	90937850	27100	27100	27100	27100	89
243	20240423	160700	90937850	27100	27100	27100	27100	0
244	20240423	160600	90937850	27100	27100	27100	27100	0
245	20240423	160500	90937850	27100	27100	27100	27100	0
246	20240423	160400	90937850	27100	27100	27100	27100	0
247	20240423	160300	90937850	27100	27100	27100	27100	0
248	20240423	160200	90937850	27100	27100	27100	27100	0
249	20240423	160100	90937850	27100	27100	27100	27100	0
250	20240423	160000	90937850	27100	27100	27100	27100	0
251	20240423	155900	90937850	27100	27100	27100	27100	0
252	20240423	155800	90937850	27100	27100	27100	27100	0
253	20240423	155700	90937850	27100	27100	27100	27100	0
254	20240423	155600	90937850	27100	27100	27100	27100	0
255	20240423	155500	90937850	27100	27100	27100	27100	0
256	20240423	155400	90937850	27100	27100	27100	27100	0
257	20240423	155300	90937850	27100	27100	27100	27100	0
258	20240423	155200	90937850	27100	27100	27100	27100	0
259	20240423	155100	90937850	27100	27100	27100	27100	0
260	20240423	155000	90937850	27100	27100	27100	27100	0
261	20240423	154900	90937850	27100	27100	27100	27100	0
262	20240423	154800	90937850	27100	27100	27100	27100	0
263	20240423	154700	90937850	27100	27100	27100	27100	0
264	20240423	154600	90937850	27100	27100	27100	27100	0
265	20240423	154500	90937850	27100	27100	27100	27100	0
266	20240423	154400	90937850	27100	27100	27100	27100	0
267	20240423	154300	90937850	27100	27100	27100	27100	0
268	20240423	154200	90937850	27100	27100	27100	27100	0
269	20240423	154100	90937850	27100	27100	27100	27100	0
270	20240423	154000	90937850	27100	27100	27100	27100	0
271	20240423	153900	90937850	27100	27100	27100	27100	0
272	20240423	153800	90937850	27100	27100	27100	27100	89
273	20240423	153700	90937850	27100	27100	27100	27100	0
274	20240423	153600	90937850	27100	27100	27100	27100	0
275	20240423	153500	90937850	27100	27100	27100	27100	0
276	20240423	153400	90937850	27100	27100	27100	27100	0
277	20240423	153300	90937850	27100	27100	27100	27100	0
278	20240423	153200	90937850	27100	27100	27100	27100	0
279	20240423	153100	90937850	27100	27100	27100	27100	0
280	20240423	153000	90937850	27100	27100	27100	27100	89
281	20240423	152900	88525950	27300	27300	27300	27300	0
282	20240423	152800	88525950	27300	27300	27300	27300	0
283	20240423	152700	88525950	27300	27300	27300	27300	0
284	20240423	152600	88525950	27300	27300	27300	27300	0
285	20240423	152500	88525950	27300	27300	27300	27300	0
286	20240423	152400	88525950	27300	27300	27300	27300	0
287	20240423	152300	88525950	27300	27300	27300	27300	0
288	20240423	152200	88525950	27300	27300	27300	27300	0
289	20240423	152100	88525950	27300	27300	27300	27300	0
290	20240423	152000	88525950	27300	27300	27300	27300	0
291	20240423	151900	88525950	27300	27300	27300	27300	0
292	20240423	151800	88525950	27300	27300	27300	27300	0
293	20240423	151700	88525950	27300	27300	27300	27300	2
294	20240423	151600	88471350	27300	27300	27300	27300	0
295	20240423	151500	88471350	27300	27300	27300	27300	1
296	20240423	151400	88444050	27300	27300	27300	27300	0
297	20240423	151300	88444050	27300	27300	27300	27300	0
298	20240423	151200	88444050	27300	27300	27300	27300	1
299	20240423	151100	88416750	27300	27300	27300	27300	0
300	20240423	151000	88416750	27300	27250	27300	27250	2
301	20240423	150900	88362200	27300	27300	27300	27300	0
302	20240423	150800	88362200	27300	27300	27300	27300	1
303	20240423	150700	88334900	27300	27300	27300	27300	0
304	20240423	150600	88334900	27300	27300	27300	27300	1
305	20240423	150500	88307600	27300	27300	27300	27300	0
306	20240423	150400	88307600	27300	27300	27300	27300	0
307	20240423	150300	88307600	27300	27300	27300	27300	1
308	20240423	150200	88280300	27300	27300	27300	27300	0
309	20240423	150100	88280300	27300	27350	27350	27300	9
310	20240423	150000	88034550	27350	27350	27350	27350	0
311	20240423	145900	88034550	27350	27350	27350	27350	1
312	20240423	145800	88007200	27350	27350	27350	27350	0
313	20240423	145700	88007200	27350	27350	27350	27350	1
314	20240423	145600	87979850	27350	27350	27350	27350	0
315	20240423	145500	87979850	27350	27350	27350	27350	206
316	20240423	145400	82345750	27350	27350	27350	27350	0
317	20240423	145300	82345750	27350	27350	27350	27350	1
318	20240423	145200	82318400	27150	27150	27150	27150	0
319	20240423	145100	82318400	27150	27150	27150	27150	0
320	20240423	145000	82318400	27150	27150	27150	27150	0
321	20240423	144900	82318400	27150	27200	27200	27150	70
322	20240423	144800	80416750	27200	27250	27250	27200	2
323	20240423	144700	80362300	27300	27300	27300	27300	0
324	20240423	144600	80362300	27300	27300	27300	27300	1
325	20240423	144500	80335000	27350	27350	27350	27350	0
326	20240423	144400	80335000	27350	27350	27350	27350	0
327	20240423	144300	80335000	27350	27350	27350	27350	0
328	20240423	144200	80335000	27350	27350	27350	27350	0
329	20240423	144100	80335000	27350	27300	27350	27300	97
330	20240423	144000	77686600	27300	27300	27300	27300	1
331	20240423	143900	77659300	27300	27300	27300	27300	0
332	20240423	143800	77659300	27300	27300	27300	27300	12
333	20240423	143700	77331700	27300	27300	27300	27300	0
334	20240423	143600	77331700	27300	27300	27300	27300	0
335	20240423	143500	77331700	27300	27300	27300	27300	0
336	20240423	143400	77331700	27300	27300	27300	27300	0
337	20240423	143300	77331700	27300	27300	27300	27300	0
338	20240423	143200	77331700	27300	27300	27300	27300	0
339	20240423	143100	77331700	27300	27150	27300	27150	233
340	20240423	143000	71000050	27250	27250	27250	27200	247
341	20240423	142900	64281250	27250	27250	27250	27250	0
342	20240423	142800	64281250	27250	27250	27250	27250	0
343	20240423	142700	64281250	27250	27250	27250	27250	0
344	20240423	142600	64281250	27250	27250	27250	27250	0
345	20240423	142500	64281250	27250	27250	27250	27250	0
346	20240423	142400	64281250	27250	27250	27250	27250	0
347	20240423	142300	64281250	27250	27250	27250	27250	0
348	20240423	142200	64281250	27250	27250	27250	27250	136
349	20240423	142100	60575250	27300	27300	27300	27300	0
350	20240423	142000	60575250	27300	27300	27300	27300	0
351	20240423	141900	60575250	27300	27300	27300	27300	0
352	20240423	141800	60575250	27300	27300	27300	27300	0
353	20240423	141700	60575250	27300	27300	27300	27300	0
354	20240423	141600	60575250	27300	27300	27300	27300	0
355	20240423	141500	60575250	27300	27300	27300	27300	0
356	20240423	141400	60575250	27300	27300	27300	27300	0
357	20240423	141300	60575250	27300	27300	27300	27300	0
358	20240423	141200	60575250	27300	27300	27300	27300	0
359	20240423	141100	60575250	27300	27300	27300	27300	0
360	20240423	141000	60575250	27300	27300	27300	27300	0
361	20240423	140900	60575250	27300	27300	27300	27300	99
362	20240423	140800	57872550	27300	27300	27300	27300	0
363	20240423	140700	57872550	27300	27300	27300	27300	2
364	20240423	140600	57817950	27300	27300	27300	27300	0
365	20240423	140500	57817950	27300	27300	27300	27300	20
366	20240423	140400	57271950	27350	27300	27350	27300	84
367	20240423	140300	54978200	27300	27300	27300	27300	0
368	20240423	140200	54978200	27300	27300	27300	27300	0
369	20240423	140100	54978200	27300	27300	27300	27300	0
370	20240423	140000	54978200	27300	27300	27300	27300	0
371	20240423	135900	54978200	27300	27300	27300	27300	0
372	20240423	135800	54978200	27300	27300	27300	27300	0
373	20240423	135700	54978200	27300	27300	27300	27300	0
374	20240423	135600	54978200	27300	27300	27300	27300	0
375	20240423	135500	54978200	27300	27300	27300	27300	10
376	20240423	135400	54705200	27300	27300	27300	27300	0
377	20240423	135300	54705200	27300	27300	27300	27300	0
378	20240423	135200	54705200	27300	27300	27300	27300	0
379	20240423	135100	54705200	27300	27300	27300	27300	0
380	20240423	135000	54705200	27300	27300	27300	27300	0
381	20240423	134900	54705200	27300	27300	27300	27300	0
382	20240423	134800	54705200	27300	27300	27300	27300	0
383	20240423	134700	54705200	27300	27300	27300	27300	0
384	20240423	134600	54705200	27300	27300	27300	27300	0
385	20240423	134500	54705200	27300	27300	27300	27300	10
386	20240423	134400	54432200	27300	27300	27300	27300	4
387	20240423	134300	54323000	27300	27300	27300	27300	0
388	20240423	134200	54323000	27300	27300	27300	27300	3
389	20240423	134100	54241100	27300	27300	27300	27300	10
390	20240423	134000	53968100	27350	27350	27350	27350	0
391	20240423	133900	53968100	27350	27350	27350	27350	0
392	20240423	133800	53968100	27350	27300	27350	27300	202
393	20240423	133700	48452150	27300	27300	27300	27300	0
394	20240423	133600	48452150	27300	27300	27300	27300	0
395	20240423	133500	48452150	27300	27300	27300	27300	0
396	20240423	133400	48452150	27300	27300	27300	27300	0
397	20240423	133300	48452150	27300	27300	27300	27300	0
398	20240423	133200	48452150	27300	27300	27300	27300	0
399	20240423	133100	48452150	27300	27300	27300	27300	0
400	20240423	133000	48452150	27300	27300	27300	27300	0
401	20240423	132900	48452150	27300	27300	27300	27300	0
402	20240423	132800	48452150	27300	27300	27300	27300	0
403	20240423	132700	48452150	27300	27300	27300	27300	0
404	20240423	132600	48452150	27300	27300	27300	27300	0
405	20240423	132500	48452150	27300	27300	27300	27300	0
406	20240423	132400	48452150	27300	27300	27300	27300	0
407	20240423	132300	48452150	27300	27300	27300	27300	0
408	20240423	132200	48452150	27300	27300	27300	27300	0
409	20240423	132100	48452150	27300	27300	27300	27300	0
410	20240423	132000	48452150	27300	27300	27300	27300	0
411	20240423	131900	48452150	27300	27300	27300	27300	0
412	20240423	131800	48452150	27300	27300	27300	27300	0
413	20240423	131700	48452150	27300	27300	27300	27300	0
414	20240423	131600	48452150	27300	27300	27300	27300	0
415	20240423	131500	48452150	27300	27300	27300	27300	0
416	20240423	131400	48452150	27300	27300	27300	27300	0
417	20240423	131300	48452150	27300	27300	27300	27300	0
418	20240423	131200	48452150	27300	27300	27300	27300	0
419	20240423	131100	48452150	27300	27300	27300	27300	0
420	20240423	131000	48452150	27300	27300	27300	27300	0
421	20240423	130900	48452150	27300	27300	27300	27300	0
422	20240423	130800	48452150	27300	27300	27300	27300	0
423	20240423	130700	48452150	27300	27300	27300	27300	0
424	20240423	130600	48452150	27300	27300	27300	27300	0
425	20240423	130500	48452150	27300	27300	27300	27300	0
426	20240423	130400	48452150	27300	27300	27300	27300	0
427	20240423	130300	48452150	27300	27300	27300	27300	0
428	20240423	130200	48452150	27300	27300	27300	27300	0
429	20240423	130100	48452150	27300	27300	27300	27300	0
430	20240423	130000	48452150	27300	27300	27300	27300	0
431	20240423	125900	48452150	27300	27300	27300	27300	0
432	20240423	125800	48452150	27300	27300	27300	27300	0
433	20240423	125700	48452150	27300	27300	27300	27300	0
434	20240423	125600	48452150	27300	27300	27300	27300	0
435	20240423	125500	48452150	27300	27300	27300	27300	10
436	20240423	125400	48179150	27300	27300	27300	27300	21
437	20240423	125300	47605850	27300	27300	27300	27300	0
438	20240423	125200	47605850	27300	27300	27300	27300	0
439	20240423	125100	47605850	27300	27300	27300	27300	0
440	20240423	125000	47605850	27300	27300	27300	27300	0
441	20240423	124900	47605850	27300	27300	27300	27300	0
442	20240423	124800	47605850	27300	27300	27300	27300	0
443	20240423	124700	47605850	27300	27300	27300	27300	0
444	20240423	124600	47605850	27300	27300	27300	27300	0
445	20240423	124500	47605850	27300	27300	27300	27300	0
446	20240423	124400	47605850	27300	27300	27300	27300	0
447	20240423	124300	47605850	27300	27300	27300	27300	0
448	20240423	124200	47605850	27300	27300	27300	27300	0
449	20240423	124100	47605850	27300	27300	27300	27300	0
450	20240423	124000	47605850	27300	27300	27300	27300	0
451	20240423	123900	47605850	27300	27300	27300	27300	0
452	20240423	123800	47605850	27300	27300	27300	27300	0
453	20240423	123700	47605850	27300	27300	27300	27300	0
454	20240423	123600	47605850	27300	27300	27300	27300	0
455	20240423	123500	47605850	27300	27300	27300	27300	0
456	20240423	123400	47605850	27300	27300	27300	27300	0
457	20240423	123300	47605850	27300	27300	27300	27300	0
458	20240423	123200	47605850	27300	27300	27300	27300	0
459	20240423	123100	47605850	27300	27300	27300	27300	0
460	20240423	123000	47605850	27300	27300	27300	27300	0
461	20240423	122900	47605850	27300	27300	27300	27300	0
462	20240423	122800	47605850	27300	27300	27300	27300	0
463	20240423	122700	47605850	27300	27300	27300	27300	0
464	20240423	122600	47605850	27300	27300	27300	27300	0
465	20240423	122500	47605850	27300	27300	27300	27300	0
466	20240423	122400	47605850	27300	27300	27300	27300	0
467	20240423	122300	47605850	27300	27300	27300	27300	0
468	20240423	122200	47605850	27300	27300	27300	27300	0
469	20240423	122100	47605850	27300	27300	27300	27300	0
470	20240423	122000	47605850	27300	27300	27300	27300	0
471	20240423	121900	47605850	27300	27300	27300	27300	0
472	20240423	121800	47605850	27300	27300	27300	27300	0
473	20240423	121700	47605850	27300	27300	27300	27300	0
474	20240423	121600	47605850	27300	27300	27300	27300	0
475	20240423	121500	47605850	27300	27300	27300	27300	0
476	20240423	121400	47605850	27300	27300	27300	27300	0
477	20240423	121300	47605850	27300	27300	27300	27300	0
478	20240423	121200	47605850	27300	27300	27300	27300	0
479	20240423	121100	47605850	27300	27300	27300	27300	0
480	20240423	121000	47605850	27300	27300	27300	27300	0
481	20240423	120900	47605850	27300	27300	27300	27300	0
482	20240423	120800	47605850	27300	27300	27300	27300	0
483	20240423	120700	47605850	27300	27300	27300	27300	0
484	20240423	120600	47605850	27300	27300	27300	27300	0
485	20240423	120500	47605850	27300	27300	27300	27300	0
486	20240423	120400	47605850	27300	27300	27300	27300	0
487	20240423	120300	47605850	27300	27300	27300	27300	0
488	20240423	120200	47605850	27300	27300	27300	27300	20
489	20240423	120100	47059850	27300	27300	27300	27300	0
490	20240423	120000	47059850	27300	27300	27300	27300	0
491	20240423	115900	47059850	27300	27300	27300	27300	0
492	20240423	115800	47059850	27300	27300	27300	27300	0
493	20240423	115700	47059850	27300	27300	27300	27300	0
494	20240423	115600	47059850	27300	27300	27300	27300	0
495	20240423	115500	47059850	27300	27300	27300	27300	0
496	20240423	115400	47059850	27300	27250	27300	27250	54
497	20240423	115300	45587800	27250	27250	27250	27250	0
498	20240423	115200	45587800	27250	27250	27250	27250	0
499	20240423	115100	45587800	27250	27250	27250	27250	0
500	20240423	115000	45587800	27250	27250	27250	27250	0
501	20240423	114900	45587800	27250	27250	27250	27250	0
502	20240423	114800	45587800	27250	27250	27250	27250	0
503	20240423	114700	45587800	27250	27250	27250	27250	0
504	20240423	114600	45587800	27250	27250	27250	27250	0
505	20240423	114500	45587800	27250	27250	27250	27250	0
506	20240423	114400	45587800	27250	27250	27250	27250	0
507	20240423	114300	45587800	27250	27250	27250	27250	0
508	20240423	114200	45587800	27250	27250	27250	27250	0
509	20240423	114100	45587800	27250	27250	27250	27250	0
510	20240423	114000	45587800	27250	27250	27250	27250	0
511	20240423	113900	45587800	27250	27250	27250	27250	0
512	20240423	113800	45587800	27250	27250	27250	27250	0
513	20240423	113700	45587800	27250	27250	27250	27250	2
514	20240423	113600	45533300	27250	27250	27250	27250	0
515	20240423	113500	45533300	27250	27250	27250	27250	0
516	20240423	113400	45533300	27250	27250	27250	27250	0
517	20240423	113300	45533300	27250	27250	27250	27250	0
518	20240423	113200	45533300	27250	27250	27250	27250	0
519	20240423	113100	45533300	27250	27250	27250	27250	0
520	20240423	113000	45533300	27250	27250	27250	27250	0
521	20240423	112900	45533300	27250	27250	27250	27250	0
522	20240423	112800	45533300	27250	27250	27250	27250	0
523	20240423	112700	45533300	27250	27250	27250	27250	0
524	20240423	112600	45533300	27250	27250	27250	27250	0
525	20240423	112500	45533300	27250	27250	27250	27250	0
526	20240423	112400	45533300	27250	27250	27250	27250	0
527	20240423	112300	45533300	27250	27250	27250	27250	0
528	20240423	112200	45533300	27250	27250	27250	27250	1
529	20240423	112100	45506050	27250	27250	27250	27250	0
530	20240423	112000	45506050	27250	27250	27250	27250	0
531	20240423	111900	45506050	27250	27250	27250	27250	5
532	20240423	111800	45369800	27250	27250	27250	27250	0
533	20240423	111700	45369800	27250	27250	27250	27250	0
534	20240423	111600	45369800	27250	27250	27250	27250	0
535	20240423	111500	45369800	27250	27250	27250	27250	0
536	20240423	111400	45369800	27250	27250	27250	27250	5
537	20240423	111300	45233550	27250	27250	27250	27250	1
538	20240423	111200	45206300	27250	27250	27250	27250	0
539	20240423	111100	45206300	27250	27250	27250	27250	0
540	20240423	111000	45206300	27250	27250	27250	27250	0
541	20240423	110900	45206300	27250	27250	27250	27250	0
542	20240423	110800	45206300	27250	27200	27250	27200	124
543	20240423	110700	41832300	27200	27200	27200	27200	100
544	20240423	110600	39112300	27250	27250	27250	27250	0
545	20240423	110500	39112300	27250	27250	27250	27250	19
546	20240423	110400	38594550	27300	27300	27300	27300	0
547	20240423	110300	38594550	27300	27300	27300	27300	0
548	20240423	110200	38594550	27300	27300	27300	27300	0
549	20240423	110100	38594550	27300	27300	27300	27300	0
550	20240423	110000	38594550	27300	27300	27300	27300	0
551	20240423	105900	38594550	27300	27300	27300	27300	0
552	20240423	105800	38594550	27300	27300	27300	27300	0
553	20240423	105700	38594550	27300	27300	27300	27300	11
554	20240423	105600	38294250	27300	27300	27300	27300	0
555	20240423	105500	38294250	27300	27300	27300	27300	0
556	20240423	105400	38294250	27300	27300	27300	27300	0
557	20240423	105300	38294250	27300	27300	27300	27300	0
558	20240423	105200	38294250	27300	27300	27300	27300	6
559	20240423	105100	38130450	27300	27250	27300	27250	197
560	20240423	105000	32761650	27350	27350	27350	27350	0
561	20240423	104900	32761650	27350	27350	27350	27350	0
562	20240423	104800	32761650	27350	27350	27350	27350	0
563	20240423	104700	32761650	27350	27350	27350	27350	0
564	20240423	104600	32761650	27350	27350	27350	27350	0
565	20240423	104500	32761650	27350	27350	27350	27350	0
566	20240423	104400	32761650	27350	27350	27350	27350	0
567	20240423	104300	32761650	27350	27350	27350	27350	0
568	20240423	104200	32761650	27350	27350	27350	27350	0
569	20240423	104100	32761650	27350	27350	27350	27350	0
570	20240423	104000	32761650	27350	27300	27350	27300	13
571	20240423	103900	32406200	27250	27250	27250	27250	0
572	20240423	103800	32406200	27250	27250	27250	27250	0
573	20240423	103700	32406200	27250	27250	27250	27250	0
574	20240423	103600	32406200	27250	27250	27250	27250	0
575	20240423	103500	32406200	27250	27250	27250	27250	0
576	20240423	103400	32406200	27250	27250	27250	27250	0
577	20240423	103300	32406200	27250	27250	27250	27250	4
578	20240423	103200	32297200	27350	27300	27350	27300	161
579	20240423	103100	27901350	27350	27350	27350	27350	0
580	20240423	103000	27901350	27350	27350	27350	27350	0
581	20240423	102900	27901350	27350	27350	27350	27350	0
582	20240423	102800	27901350	27350	27350	27350	27350	0
583	20240423	102700	27901350	27350	27350	27350	27350	0
584	20240423	102600	27901350	27350	27350	27350	27350	0
585	20240423	102500	27901350	27350	27350	27350	27350	0
586	20240423	102400	27901350	27350	27350	27350	27350	220
587	20240423	102300	21884350	27350	27350	27350	27350	0
588	20240423	102200	21884350	27350	27350	27350	27350	0
589	20240423	102100	21884350	27350	27350	27350	27350	4
590	20240423	102000	21774950	27350	27350	27350	27350	0
591	20240423	101900	21774950	27350	27350	27350	27350	5
592	20240423	101800	21638200	27350	27350	27350	27350	0
593	20240423	101700	21638200	27350	27350	27350	27350	2
594	20240423	101600	21583500	27350	27350	27350	27350	5
595	20240423	101500	21446750	27350	27350	27350	27350	4
596	20240423	101400	21337350	27400	27400	27400	27400	0
597	20240423	101300	21337350	27400	27400	27400	27400	0
598	20240423	101200	21337350	27400	27400	27400	27400	0
599	20240423	101100	21337350	27400	27400	27400	27400	60
600	20240423	101000	19693350	27300	27300	27300	27300	4
601	20240423	100900	19584150	27350	27350	27350	27350	0
602	20240423	100800	19584150	27350	27350	27350	27350	21
603	20240423	100700	19009800	27400	27400	27400	27400	0
604	20240423	100600	19009800	27400	27400	27400	27400	0
605	20240423	100500	19009800	27400	27400	27400	27400	0
606	20240423	100400	19009800	27400	27400	27400	27400	1
607	20240423	100300	18982400	27350	27350	27350	27350	1
608	20240423	100200	18955050	27400	27400	27400	27400	0
609	20240423	100100	18955050	27400	27400	27400	27400	11
610	20240423	100000	18653650	27400	27400	27400	27400	1
611	20240423	095900	18626250	27400	27400	27400	27400	0
612	20240423	095800	18626250	27400	27400	27400	27400	0
613	20240423	095700	18626250	27400	27400	27400	27400	52
614	20240423	095600	17201450	27400	27200	27400	27200	31
615	20240423	095500	16356050	27200	27200	27200	27200	0
616	20240423	095400	16356050	27200	27200	27200	27200	33
617	20240423	095300	15458450	27400	27400	27400	27400	0
618	20240423	095200	15458450	27400	27400	27400	27400	0
619	20240423	095100	15458450	27400	27400	27400	27400	0
620	20240423	095000	15458450	27400	27400	27400	27400	0
621	20240423	094900	15458450	27400	27400	27400	27400	1
622	20240423	094800	15431050	27400	27400	27400	27400	0
623	20240423	094700	15431050	27400	27400	27400	27400	25
624	20240423	094600	14746050	27400	27400	27400	27400	0
625	20240423	094500	14746050	27400	27400	27400	27400	0
626	20240423	094400	14746050	27400	27400	27400	27400	0
627	20240423	094300	14746050	27400	27400	27400	27400	0
628	20240423	094200	14746050	27400	27400	27400	27400	0
629	20240423	094100	14746050	27400	27250	27400	27200	110
630	20240423	094000	11751600	27250	27250	27250	27250	5
631	20240423	093900	11615350	27250	27400	27400	27250	9
632	20240423	093800	11369500	27400	27400	27400	27400	0
633	20240423	093700	11369500	27400	27400	27400	27400	11
634	20240423	093600	11068100	27450	27450	27450	27450	0
635	20240423	093500	11068100	27450	27450	27450	27450	0
636	20240423	093400	11068100	27450	27450	27450	27450	0
637	20240423	093300	11068100	27450	27450	27450	27450	0
638	20240423	093200	11068100	27450	27450	27450	27450	0
639	20240423	093100	11068100	27450	27450	27450	27450	0
640	20240423	093000	11068100	27450	27400	27450	27400	34
641	20240423	092900	10135750	27350	27350	27350	27350	13
642	20240423	092800	9780200	27350	27350	27350	27350	11
643	20240423	092700	9479350	27350	27350	27350	27350	0
644	20240423	092600	9479350	27350	27350	27350	27350	0
645	20240423	092500	9479350	27350	27350	27350	27350	0
646	20240423	092400	9479350	27350	27200	27350	27200	84
647	20240423	092300	7192950	27300	27300	27300	27300	0
648	20240423	092200	7192950	27300	27250	27300	27250	32
649	20240423	092100	6319850	27150	27150	27150	27150	77
650	20240423	092000	4229300	27200	27200	27200	27200	0
651	20240423	091900	4229300	27200	27200	27200	27200	0
652	20240423	091800	4229300	27200	27200	27200	27200	0
653	20240423	091700	4229300	27200	27200	27200	27200	0
654	20240423	091600	4229300	27200	27200	27200	27200	0
655	20240423	091500	4229300	27200	27200	27200	27200	11
656	20240423	091400	3930100	27250	27250	27250	27250	0
657	20240423	091300	3930100	27250	27250	27250	27250	10
658	20240423	091200	3657600	27300	27300	27300	27300	23
659	20240423	091100	3029700	27350	27350	27350	27350	0
660	20240423	091000	3029700	27350	27350	27350	27350	36
661	20240423	090900	2045100	27350	27350	27350	27350	14
662	20240423	090800	1662200	27300	27300	27300	27300	33
663	20240423	090700	761300	27300	27300	27300	27300	2
664	20240423	090600	706700	27150	27150	27150	27150	10
665	20240423	090500	435200	27200	27200	27200	27200	0
666	20240423	090400	435200	27200	27200	27200	27200	0
667	20240423	090300	435200	27200	27200	27200	27200	2
668	20240423	090200	380800	27200	27200	27200	27200	0
669	20240423	090100	380800	27200	27200	27200	27200	0
670	20240423	090000	380800	27200	27200	27200	27200	14