KissMeData/065710/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	194400	141364080	19170	19170	19170	19170	61
3	20240423	194300	141364080	19170	19170	19170	19170	0
4	20240423	194200	141364080	19170	19170	19170	19170	0
5	20240423	194100	141364080	19170	19170	19170	19170	0
6	20240423	194000	141364080	19170	19170	19170	19170	0
7	20240423	193900	141364080	19170	19170	19170	19170	0
8	20240423	193800	141364080	19170	19170	19170	19170	0
9	20240423	193700	141364080	19170	19170	19170	19170	0
10	20240423	193600	141364080	19170	19170	19170	19170	0
11	20240423	193500	141364080	19170	19170	19170	19170	0
12	20240423	193400	141364080	19170	19170	19170	19170	0
13	20240423	193300	141364080	19170	19170	19170	19170	0
14	20240423	193200	141364080	19170	19170	19170	19170	0
15	20240423	193100	141364080	19170	19170	19170	19170	0
16	20240423	193000	141364080	19170	19170	19170	19170	0
17	20240423	192900	141364080	19170	19170	19170	19170	0
18	20240423	192800	141364080	19170	19170	19170	19170	0
19	20240423	192700	141364080	19170	19170	19170	19170	0
20	20240423	192600	141364080	19170	19170	19170	19170	0
21	20240423	192500	141364080	19170	19170	19170	19170	0
22	20240423	192400	141364080	19170	19170	19170	19170	0
23	20240423	192300	141364080	19170	19170	19170	19170	0
24	20240423	192200	141364080	19170	19170	19170	19170	0
25	20240423	192100	141364080	19170	19170	19170	19170	0
26	20240423	192000	141364080	19170	19170	19170	19170	0
27	20240423	191900	141364080	19170	19170	19170	19170	0
28	20240423	191800	141364080	19170	19170	19170	19170	0
29	20240423	191700	141364080	19170	19170	19170	19170	0
30	20240423	191600	141364080	19170	19170	19170	19170	0
31	20240423	191500	141364080	19170	19170	19170	19170	0
32	20240423	191400	141364080	19170	19170	19170	19170	61
33	20240423	191300	141364080	19170	19170	19170	19170	0
34	20240423	191200	141364080	19170	19170	19170	19170	0
35	20240423	191100	141364080	19170	19170	19170	19170	0
36	20240423	191000	141364080	19170	19170	19170	19170	0
37	20240423	190900	141364080	19170	19170	19170	19170	0
38	20240423	190800	141364080	19170	19170	19170	19170	0
39	20240423	190700	141364080	19170	19170	19170	19170	0
40	20240423	190600	141364080	19170	19170	19170	19170	0
41	20240423	190500	141364080	19170	19170	19170	19170	0
42	20240423	190400	141364080	19170	19170	19170	19170	0
43	20240423	190300	141364080	19170	19170	19170	19170	0
44	20240423	190200	141364080	19170	19170	19170	19170	0
45	20240423	190100	141364080	19170	19170	19170	19170	0
46	20240423	190000	141364080	19170	19170	19170	19170	0
47	20240423	185900	141364080	19170	19170	19170	19170	0
48	20240423	185800	141364080	19170	19170	19170	19170	0
49	20240423	185700	141364080	19170	19170	19170	19170	0
50	20240423	185600	141364080	19170	19170	19170	19170	0
51	20240423	185500	141364080	19170	19170	19170	19170	0
52	20240423	185400	141364080	19170	19170	19170	19170	0
53	20240423	185300	141364080	19170	19170	19170	19170	0
54	20240423	185200	141364080	19170	19170	19170	19170	0
55	20240423	185100	141364080	19170	19170	19170	19170	0
56	20240423	185000	141364080	19170	19170	19170	19170	0
57	20240423	184900	141364080	19170	19170	19170	19170	0
58	20240423	184800	141364080	19170	19170	19170	19170	0
59	20240423	184700	141364080	19170	19170	19170	19170	0
60	20240423	184600	141364080	19170	19170	19170	19170	0
61	20240423	184500	141364080	19170	19170	19170	19170	0
62	20240423	184400	141364080	19170	19170	19170	19170	61
63	20240423	184300	141364080	19170	19170	19170	19170	0
64	20240423	184200	141364080	19170	19170	19170	19170	0
65	20240423	184100	141364080	19170	19170	19170	19170	0
66	20240423	184000	141364080	19170	19170	19170	19170	0
67	20240423	183900	141364080	19170	19170	19170	19170	0
68	20240423	183800	141364080	19170	19170	19170	19170	0
69	20240423	183700	141364080	19170	19170	19170	19170	0
70	20240423	183600	141364080	19170	19170	19170	19170	0
71	20240423	183500	141364080	19170	19170	19170	19170	0
72	20240423	183400	141364080	19170	19170	19170	19170	0
73	20240423	183300	141364080	19170	19170	19170	19170	0
74	20240423	183200	141364080	19170	19170	19170	19170	0
75	20240423	183100	141364080	19170	19170	19170	19170	0
76	20240423	183000	141364080	19170	19170	19170	19170	0
77	20240423	182900	141364080	19170	19170	19170	19170	0
78	20240423	182800	141364080	19170	19170	19170	19170	0
79	20240423	182700	141364080	19170	19170	19170	19170	0
80	20240423	182600	141364080	19170	19170	19170	19170	0
81	20240423	182500	141364080	19170	19170	19170	19170	0
82	20240423	182400	141364080	19170	19170	19170	19170	0
83	20240423	182300	141364080	19170	19170	19170	19170	0
84	20240423	182200	141364080	19170	19170	19170	19170	0
85	20240423	182100	141364080	19170	19170	19170	19170	0
86	20240423	182000	141364080	19170	19170	19170	19170	0
87	20240423	181900	141364080	19170	19170	19170	19170	0
88	20240423	181800	141364080	19170	19170	19170	19170	0
89	20240423	181700	141364080	19170	19170	19170	19170	0
90	20240423	181600	141364080	19170	19170	19170	19170	0
91	20240423	181500	141364080	19170	19170	19170	19170	0
92	20240423	181400	141364080	19170	19170	19170	19170	61
93	20240423	181300	141364080	19170	19170	19170	19170	0
94	20240423	181200	141364080	19170	19170	19170	19170	0
95	20240423	181100	141364080	19170	19170	19170	19170	0
96	20240423	181000	141364080	19170	19170	19170	19170	0
97	20240423	180900	141364080	19170	19170	19170	19170	0
98	20240423	180800	141364080	19170	19170	19170	19170	0
99	20240423	180700	141364080	19170	19170	19170	19170	0
100	20240423	180600	141364080	19170	19170	19170	19170	0
101	20240423	180500	141364080	19170	19170	19170	19170	0
102	20240423	180400	141364080	19170	19170	19170	19170	0
103	20240423	180300	141364080	19170	19170	19170	19170	0
104	20240423	180200	141364080	19170	19170	19170	19170	0
105	20240423	180100	141364080	19170	19170	19170	19170	0
106	20240423	180000	141364080	19170	19170	19170	19170	0
107	20240423	175900	141364080	19170	19170	19170	19170	0
108	20240423	175800	141364080	19170	19170	19170	19170	0
109	20240423	175700	141364080	19170	19170	19170	19170	0
110	20240423	175600	141364080	19170	19170	19170	19170	0
111	20240423	175500	141364080	19170	19170	19170	19170	0
112	20240423	175400	141364080	19170	19170	19170	19170	0
113	20240423	175300	141364080	19170	19170	19170	19170	0
114	20240423	175200	141364080	19170	19170	19170	19170	0
115	20240423	175100	141364080	19170	19170	19170	19170	0
116	20240423	175000	141364080	19170	19170	19170	19170	0
117	20240423	174900	141364080	19170	19170	19170	19170	0
118	20240423	174800	141364080	19170	19170	19170	19170	0
119	20240423	174700	141364080	19170	19170	19170	19170	0
120	20240423	174600	141364080	19170	19170	19170	19170	0
121	20240423	174500	141364080	19170	19170	19170	19170	0
122	20240423	174400	141364080	19170	19170	19170	19170	61
123	20240423	174300	141364080	19170	19170	19170	19170	0
124	20240423	174200	141364080	19170	19170	19170	19170	0
125	20240423	174100	141364080	19170	19170	19170	19170	0
126	20240423	174000	141364080	19170	19170	19170	19170	0
127	20240423	173900	141364080	19170	19170	19170	19170	0
128	20240423	173800	141364080	19170	19170	19170	19170	0
129	20240423	173700	141364080	19170	19170	19170	19170	0
130	20240423	173600	141364080	19170	19170	19170	19170	0
131	20240423	173500	141364080	19170	19170	19170	19170	0
132	20240423	173400	141364080	19170	19170	19170	19170	0
133	20240423	173300	141364080	19170	19170	19170	19170	0
134	20240423	173200	141364080	19170	19170	19170	19170	0
135	20240423	173100	141364080	19170	19170	19170	19170	0
136	20240423	173000	141364080	19170	19170	19170	19170	0
137	20240423	172900	141364080	19170	19170	19170	19170	0
138	20240423	172800	141364080	19170	19170	19170	19170	0
139	20240423	172700	141364080	19170	19170	19170	19170	0
140	20240423	172600	141364080	19170	19170	19170	19170	0
141	20240423	172500	141364080	19170	19170	19170	19170	0
142	20240423	172400	141364080	19170	19170	19170	19170	0
143	20240423	172300	141364080	19170	19170	19170	19170	0
144	20240423	172200	141364080	19170	19170	19170	19170	0
145	20240423	172100	141364080	19170	19170	19170	19170	0
146	20240423	172000	141364080	19170	19170	19170	19170	0
147	20240423	171900	141364080	19170	19170	19170	19170	0
148	20240423	171800	141364080	19170	19170	19170	19170	0
149	20240423	171700	141364080	19170	19170	19170	19170	0
150	20240423	171600	141364080	19170	19170	19170	19170	0
151	20240423	171500	141364080	19170	19170	19170	19170	0
152	20240423	171400	141364080	19170	19170	19170	19170	61
153	20240423	171300	141364080	19170	19170	19170	19170	0
154	20240423	171200	141364080	19170	19170	19170	19170	0
155	20240423	171100	141364080	19170	19170	19170	19170	0
156	20240423	171000	141364080	19170	19170	19170	19170	0
157	20240423	170900	141364080	19170	19170	19170	19170	0
158	20240423	170800	141364080	19170	19170	19170	19170	0
159	20240423	170700	141364080	19170	19170	19170	19170	0
160	20240423	170600	141364080	19170	19170	19170	19170	0
161	20240423	170500	141364080	19170	19170	19170	19170	0
162	20240423	170400	141364080	19170	19170	19170	19170	0
163	20240423	170300	141364080	19170	19170	19170	19170	0
164	20240423	170200	141364080	19170	19170	19170	19170	0
165	20240423	170100	141364080	19170	19170	19170	19170	0
166	20240423	170000	141364080	19170	19170	19170	19170	0
167	20240423	165900	141364080	19170	19170	19170	19170	0
168	20240423	165800	141364080	19170	19170	19170	19170	0
169	20240423	165700	141364080	19170	19170	19170	19170	0
170	20240423	165600	141364080	19170	19170	19170	19170	0
171	20240423	165500	141364080	19170	19170	19170	19170	0
172	20240423	165400	141364080	19170	19170	19170	19170	0
173	20240423	165300	141364080	19170	19170	19170	19170	0
174	20240423	165200	141364080	19170	19170	19170	19170	0
175	20240423	165100	141364080	19170	19170	19170	19170	0
176	20240423	165000	141364080	19170	19170	19170	19170	0
177	20240423	164900	141364080	19170	19170	19170	19170	0
178	20240423	164800	141364080	19170	19170	19170	19170	0
179	20240423	164700	141364080	19170	19170	19170	19170	0
180	20240423	164600	141364080	19170	19170	19170	19170	0
181	20240423	164500	141364080	19170	19170	19170	19170	0
182	20240423	164400	141364080	19170	19170	19170	19170	61
183	20240423	164300	141364080	19170	19170	19170	19170	0
184	20240423	164200	141364080	19170	19170	19170	19170	0
185	20240423	164100	141364080	19170	19170	19170	19170	0
186	20240423	164000	141364080	19170	19170	19170	19170	0
187	20240423	163900	141364080	19170	19170	19170	19170	0
188	20240423	163800	141364080	19170	19170	19170	19170	0
189	20240423	163700	141364080	19170	19170	19170	19170	0
190	20240423	163600	141364080	19170	19170	19170	19170	0
191	20240423	163500	141364080	19170	19170	19170	19170	0
192	20240423	163400	141364080	19170	19170	19170	19170	0
193	20240423	163300	141364080	19170	19170	19170	19170	0
194	20240423	163200	141364080	19170	19170	19170	19170	0
195	20240423	163100	141364080	19170	19170	19170	19170	0
196	20240423	163000	141364080	19170	19170	19170	19170	0
197	20240423	162900	141364080	19170	19170	19170	19170	0
198	20240423	162800	141364080	19170	19170	19170	19170	0
199	20240423	162700	141364080	19170	19170	19170	19170	0
200	20240423	162600	141364080	19170	19170	19170	19170	0
201	20240423	162500	141364080	19170	19170	19170	19170	0
202	20240423	162400	141364080	19170	19170	19170	19170	0
203	20240423	162300	141364080	19170	19170	19170	19170	0
204	20240423	162200	141364080	19170	19170	19170	19170	0
205	20240423	162100	141364080	19170	19170	19170	19170	0
206	20240423	162000	141364080	19170	19170	19170	19170	0
207	20240423	161900	141364080	19170	19170	19170	19170	0
208	20240423	161800	141364080	19170	19170	19170	19170	0
209	20240423	161700	141364080	19170	19170	19170	19170	0
210	20240423	161600	141364080	19170	19170	19170	19170	0
211	20240423	161500	141364080	19170	19170	19170	19170	0
212	20240423	161400	141364080	19170	19170	19170	19170	61
213	20240423	161300	141364080	19170	19170	19170	19170	0
214	20240423	161200	141364080	19170	19170	19170	19170	0
215	20240423	161100	141364080	19170	19170	19170	19170	0
216	20240423	161000	141364080	19170	19170	19170	19170	0
217	20240423	160900	141364080	19170	19170	19170	19170	0
218	20240423	160800	141364080	19170	19170	19170	19170	0
219	20240423	160700	141364080	19170	19170	19170	19170	0
220	20240423	160600	141364080	19170	19170	19170	19170	0
221	20240423	160500	141364080	19170	19170	19170	19170	0
222	20240423	160400	141364080	19170	19170	19170	19170	0
223	20240423	160300	141364080	19170	19170	19170	19170	0
224	20240423	160200	141364080	19170	19170	19170	19170	0
225	20240423	160100	141364080	19170	19170	19170	19170	0
226	20240423	160000	141364080	19170	19170	19170	19170	0
227	20240423	155900	141364080	19170	19170	19170	19170	0
228	20240423	155800	141364080	19170	19170	19170	19170	0
229	20240423	155700	141364080	19170	19170	19170	19170	0
230	20240423	155600	141364080	19170	19170	19170	19170	0
231	20240423	155500	141364080	19170	19170	19170	19170	0
232	20240423	155400	141364080	19170	19170	19170	19170	0
233	20240423	155300	141364080	19170	19170	19170	19170	0
234	20240423	155200	141364080	19170	19170	19170	19170	0
235	20240423	155100	141364080	19170	19170	19170	19170	0
236	20240423	155000	141364080	19170	19170	19170	19170	0
237	20240423	154900	141364080	19170	19170	19170	19170	0
238	20240423	154800	141364080	19170	19170	19170	19170	0
239	20240423	154700	141364080	19170	19170	19170	19170	0
240	20240423	154600	141364080	19170	19170	19170	19170	0
241	20240423	154500	141364080	19170	19170	19170	19170	0
242	20240423	154400	141364080	19170	19170	19170	19170	61
243	20240423	154300	141364080	19170	19170	19170	19170	0
244	20240423	154200	141364080	19170	19170	19170	19170	0
245	20240423	154100	141364080	19170	19170	19170	19170	0
246	20240423	154000	141364080	19170	19170	19170	19170	0
247	20240423	153900	141364080	19170	19170	19170	19170	0
248	20240423	153800	141364080	19170	19170	19170	19170	0
249	20240423	153700	141364080	19170	19170	19170	19170	0
250	20240423	153600	141364080	19170	19170	19170	19170	0
251	20240423	153500	141364080	19170	19170	19170	19170	0
252	20240423	153400	141364080	19170	19170	19170	19170	0
253	20240423	153300	141364080	19170	19170	19170	19170	0
254	20240423	153200	141364080	19170	19170	19170	19170	0
255	20240423	153100	141364080	19170	19170	19170	19170	0
256	20240423	153000	141364080	19170	19170	19170	19170	61
257	20240423	152900	140194710	19170	19170	19170	19170	0
258	20240423	152800	140194710	19170	19170	19170	19170	0
259	20240423	152700	140194710	19170	19170	19170	19170	0
260	20240423	152600	140194710	19170	19170	19170	19170	0
261	20240423	152500	140194710	19170	19170	19170	19170	0
262	20240423	152400	140194710	19170	19170	19170	19170	0
263	20240423	152300	140194710	19170	19170	19170	19170	0
264	20240423	152200	140194710	19170	19170	19170	19170	0
265	20240423	152100	140194710	19170	19170	19170	19170	0
266	20240423	152000	140194710	19170	19170	19170	19170	0
267	20240423	151900	140194710	19170	19170	19170	19170	0
268	20240423	151800	140194710	19170	19170	19170	19170	2
269	20240423	151700	140156370	19170	19170	19170	19170	5
270	20240423	151600	140060520	19170	19140	19170	19140	10
271	20240423	151500	139869000	19140	19130	19150	19130	132
272	20240423	151400	137343080	19100	19090	19100	19090	7
273	20240423	151300	137209430	19090	19070	19090	19060	14
274	20240423	151200	136942220	19070	19070	19070	19070	14
275	20240423	151100	136675240	19060	19080	19130	19060	11
276	20240423	151000	136465330	19070	19170	19170	19020	160
277	20240423	150900	133409330	19170	19170	19170	19170	5
278	20240423	150800	133313480	19170	19170	19170	19170	3
279	20240423	150700	133255970	19170	19170	19170	19170	3
280	20240423	150600	133198460	19170	19170	19170	19170	3
281	20240423	150500	133140950	19170	19170	19170	19170	5
282	20240423	150400	133045100	19170	19170	19170	19170	3
283	20240423	150300	132987590	19170	19160	19170	19140	114
284	20240423	150200	130802970	19160	19160	19160	19150	39
285	20240423	150100	130055740	19170	19170	19170	19170	4
286	20240423	150000	129979060	19170	19170	19170	19170	3
287	20240423	145900	129921550	19170	19170	19170	19170	8
288	20240423	145800	129768190	19170	19170	19170	19170	5
289	20240423	145700	129672340	19170	19170	19170	19170	3
290	20240423	145600	129614830	19170	19170	19170	19170	6
291	20240423	145500	129499810	19170	19170	19170	19170	4
292	20240423	145400	129423130	19170	19170	19170	19170	3
293	20240423	145300	129365620	19160	19170	19180	19160	5
294	20240423	145200	129269770	19180	19170	19180	19170	3
295	20240423	145100	129212240	19180	19170	19180	19170	4
296	20240423	145000	129135530	19180	19180	19180	19180	2
297	20240423	144900	129097170	19170	19170	19170	19170	2
298	20240423	144800	129058830	19170	19170	19170	19170	2
299	20240423	144700	129020490	19170	19170	19170	19170	4
300	20240423	144600	128943810	19170	19170	19170	19170	3
301	20240423	144500	128886300	19170	19170	19170	19170	3
302	20240423	144400	128828790	19170	19170	19170	19170	3
303	20240423	144300	128771280	19170	19110	19170	19110	9
304	20240423	144200	128599060	19110	19110	19110	19110	3
305	20240423	144100	128541730	19110	19110	19110	19110	3
306	20240423	144000	128484400	19110	19060	19110	19060	93
307	20240423	143900	126711700	19060	19060	19060	19060	6
308	20240423	143800	126597340	19060	19060	19060	19060	3
309	20240423	143700	126540160	19060	19060	19060	19060	1
310	20240423	143600	126521100	19060	19060	19060	19060	2
311	20240423	143500	126482980	19060	19060	19060	19060	3
312	20240423	143400	126425800	19060	19060	19060	19060	1
313	20240423	143300	126406740	19030	19030	19030	19030	0
314	20240423	143200	126406740	19030	19030	19030	19030	0
315	20240423	143100	126406740	19030	19030	19030	19030	0
316	20240423	143000	126406740	19030	19030	19030	19030	0
317	20240423	142900	126406740	19030	19030	19030	19030	0
318	20240423	142800	126406740	19030	19030	19030	19030	0
319	20240423	142700	126406740	19030	19030	19030	19030	0
320	20240423	142600	126406740	19030	19030	19030	19030	0
321	20240423	142500	126406740	19030	19060	19060	19030	500
322	20240423	142400	116885720	19060	19060	19060	19060	0
323	20240423	142300	116885720	19060	19060	19060	19060	0
324	20240423	142200	116885720	19060	19060	19060	19060	0
325	20240423	142100	116885720	19060	19060	19060	19060	0
326	20240423	142000	116885720	19060	19060	19060	19060	0
327	20240423	141900	116885720	19060	19060	19060	19060	0
328	20240423	141800	116885720	19060	19060	19060	19060	0
329	20240423	141700	116885720	19060	19160	19160	19060	24
330	20240423	141600	116427590	19100	19100	19100	19100	11
331	20240423	141500	116217490	19100	19130	19130	19100	29
332	20240423	141400	115662970	19170	19170	19170	19170	0
333	20240423	141300	115662970	19170	19170	19170	19170	0
334	20240423	141200	115662970	19170	19170	19170	19170	0
335	20240423	141100	115662970	19170	19170	19170	19170	0
336	20240423	141000	115662970	19170	19170	19170	19170	0
337	20240423	140900	115662970	19170	19170	19170	19170	0
338	20240423	140800	115662970	19170	19170	19170	19170	0
339	20240423	140700	115662970	19170	19170	19170	19170	1
340	20240423	140600	115643800	19130	19130	19130	19130	0
341	20240423	140500	115643800	19130	19130	19130	19130	0
342	20240423	140400	115643800	19130	19130	19130	19130	0
343	20240423	140300	115643800	19130	19130	19130	19130	4
344	20240423	140200	115567280	19130	19080	19130	19080	7
345	20240423	140100	115433600	19050	19050	19050	19050	0
346	20240423	140000	115433600	19050	19050	19050	19050	0
347	20240423	135900	115433600	19050	19050	19050	19050	16
348	20240423	135800	115128800	19050	19050	19050	19050	0
349	20240423	135700	115128800	19050	19070	19070	19050	66
350	20240423	135600	113871180	19080	19080	19080	19080	0
351	20240423	135500	113871180	19080	19050	19080	19050	89
352	20240423	135400	112173120	19050	19040	19050	19040	106
353	20240423	135300	110154870	19030	19030	19030	19030	16
354	20240423	135200	109850390	19030	19030	19030	19030	0
355	20240423	135100	109850390	19030	19030	19030	19030	0
356	20240423	135000	109850390	19030	19030	19030	19030	16
357	20240423	134900	109545910	19040	19070	19070	19000	1011
358	20240423	134800	90321910	19070	19050	19070	19050	63
359	20240423	134700	89121440	19050	19050	19050	19050	121
360	20240423	134600	86816390	19050	19110	19110	19050	889
361	20240423	134500	69874560	19120	19120	19120	19120	2
362	20240423	134400	69836320	19130	19130	19130	19130	0
363	20240423	134300	69836320	19130	19130	19130	19130	2
364	20240423	134200	69798060	19140	19140	19140	19140	2
365	20240423	134100	69759780	19150	19150	19150	19150	1
366	20240423	134000	69740630	19150	19150	19150	19150	0
367	20240423	133900	69740630	19150	19150	19150	19150	1
368	20240423	133800	69721480	19160	19160	19160	19160	0
369	20240423	133700	69721480	19160	19160	19160	19160	1
370	20240423	133600	69702320	19170	19170	19170	19160	5
371	20240423	133500	69606500	19120	19080	19120	19080	30
372	20240423	133400	69033650	19080	19080	19080	19080	42
373	20240423	133300	68232290	19090	19090	19090	19090	0
374	20240423	133200	68232290	19090	19090	19090	19090	0
375	20240423	133100	68232290	19090	19090	19090	19090	1
376	20240423	133000	68213200	19100	19100	19100	19100	2
377	20240423	132900	68175000	19100	19100	19100	19100	0
378	20240423	132800	68175000	19100	19100	19100	19100	1
379	20240423	132700	68155900	19110	19110	19110	19110	0
380	20240423	132600	68155900	19110	19110	19110	19110	0
381	20240423	132500	68155900	19110	19100	19120	19100	225
382	20240423	132400	63854560	19100	19100	19100	19100	40
383	20240423	132300	63090560	19100	19100	19100	19100	0
384	20240423	132200	63090560	19100	19100	19100	19100	2
385	20240423	132100	63052360	19110	19110	19110	19110	0
386	20240423	132000	63052360	19110	19110	19110	19110	2
387	20240423	131900	63014140	19120	19120	19120	19120	0
388	20240423	131800	63014140	19120	19120	19120	19120	0
389	20240423	131700	63014140	19120	19130	19130	19120	5
390	20240423	131600	62918530	19130	19130	19130	19130	0
391	20240423	131500	62918530	19130	19130	19130	19130	0
392	20240423	131400	62918530	19130	19130	19130	19130	13
393	20240423	131300	62669840	19130	19130	19130	19130	100
394	20240423	131200	60756840	19140	19140	19140	19140	0
395	20240423	131100	60756840	19140	19140	19140	19140	2
396	20240423	131000	60718560	19150	19150	19150	19150	0
397	20240423	130900	60718560	19150	19150	19150	19150	18
398	20240423	130800	60373860	19170	19170	19170	19170	0
399	20240423	130700	60373860	19170	19170	19170	19170	0
400	20240423	130600	60373860	19170	19170	19170	19170	0
401	20240423	130500	60373860	19170	19170	19170	19170	0
402	20240423	130400	60373860	19170	19170	19170	19170	1
403	20240423	130300	60354690	19150	19150	19150	19150	32
404	20240423	130200	59741890	19150	19150	19150	19150	0
405	20240423	130100	59741890	19150	19150	19150	19150	0
406	20240423	130000	59741890	19150	19150	19150	19150	0
407	20240423	125900	59741890	19150	19150	19150	19150	0
408	20240423	125800	59741890	19150	19150	19150	19150	0
409	20240423	125700	59741890	19150	19150	19150	19150	32
410	20240423	125600	59129090	19180	19180	19180	19180	0
411	20240423	125500	59129090	19180	19180	19180	19180	0
412	20240423	125400	59129090	19180	19180	19180	19180	0
413	20240423	125300	59129090	19180	19180	19180	19180	2
414	20240423	125200	59090730	19150	19150	19150	19150	46
415	20240423	125100	58209830	19160	19160	19160	19160	0
416	20240423	125000	58209830	19160	19160	19160	19160	1
417	20240423	124900	58190670	19160	19160	19160	19160	1
418	20240423	124800	58171510	19170	19170	19170	19170	0
419	20240423	124700	58171510	19170	19170	19170	19170	0
420	20240423	124600	58171510	19170	19180	19180	19170	6
421	20240423	124500	58056470	19160	19160	19160	19160	3
422	20240423	124400	57998990	19110	19090	19110	19090	44
423	20240423	124300	57158990	19090	19090	19090	19090	0
424	20240423	124200	57158990	19090	19090	19090	19090	0
425	20240423	124100	57158990	19090	19090	19090	19090	0
426	20240423	124000	57158990	19090	19090	19090	19090	0
427	20240423	123900	57158990	19090	19090	19090	19090	0
428	20240423	123800	57158990	19090	19090	19090	19090	32
429	20240423	123700	56548110	19080	19080	19080	19080	0
430	20240423	123600	56548110	19080	19080	19080	19080	0
431	20240423	123500	56548110	19080	19080	19080	19080	0
432	20240423	123400	56548110	19080	19080	19080	19080	484
433	20240423	123300	47313390	19070	19070	19070	19070	16
434	20240423	123200	47008270	19070	19080	19080	19070	14
435	20240423	123100	46741250	19080	19080	19080	19080	2
436	20240423	123000	46703090	19080	19080	19080	19080	41
437	20240423	122900	45920810	19090	19090	19090	19090	0
438	20240423	122800	45920810	19090	19090	19090	19090	0
439	20240423	122700	45920810	19090	19090	19090	19090	4
440	20240423	122600	45844450	19090	19090	19090	19090	30
441	20240423	122500	45271750	19100	19100	19100	19100	0
442	20240423	122400	45271750	19100	19100	19100	19100	3
443	20240423	122300	45214450	19100	19100	19100	19100	0
444	20240423	122200	45214450	19100	19100	19100	19100	10
445	20240423	122100	45023450	19100	19100	19100	19100	16
446	20240423	122000	44717850	19100	19100	19100	19100	0
447	20240423	121900	44717850	19100	19100	19100	19100	16
448	20240423	121800	44412250	19100	19100	19100	19100	0
449	20240423	121700	44412250	19100	19100	19100	19100	0
450	20240423	121600	44412250	19100	19100	19100	19100	16
451	20240423	121500	44106650	19100	19100	19100	19100	0
452	20240423	121400	44106650	19100	19100	19100	19100	0
453	20240423	121300	44106650	19100	19110	19110	19100	120
454	20240423	121200	41813610	19110	19110	19110	19110	52
455	20240423	121100	40819890	19110	19110	19110	19110	52
456	20240423	121000	39826170	19100	19100	19100	19100	32
457	20240423	120900	39214970	19110	19110	19110	19110	173
458	20240423	120800	35908940	19110	19110	19110	19110	0
459	20240423	120700	35908940	19110	19110	19110	19110	100
460	20240423	120600	33997940	19190	19190	19190	19190	0
461	20240423	120500	33997940	19190	19110	19190	19110	120
462	20240423	120400	31698140	19110	19110	19110	19110	0
463	20240423	120300	31698140	19110	19110	19110	19110	0
464	20240423	120200	31698140	19110	19110	19110	19110	0
465	20240423	120100	31698140	19110	19110	19110	19110	0
466	20240423	120000	31698140	19110	19110	19110	19110	0
467	20240423	115900	31698140	19110	19110	19110	19110	32
468	20240423	115800	31086620	19110	19110	19110	19110	0
469	20240423	115700	31086620	19110	19110	19110	19110	0
470	20240423	115600	31086620	19110	19110	19110	19110	16
471	20240423	115500	30780860	19110	19110	19110	19110	0
472	20240423	115400	30780860	19110	19110	19110	19110	0
473	20240423	115300	30780860	19110	19110	19110	19110	0
474	20240423	115200	30780860	19110	19110	19110	19110	0
475	20240423	115100	30780860	19110	19110	19110	19110	29
476	20240423	115000	30226670	19120	19120	19120	19120	3
477	20240423	114900	30169310	19110	19110	19110	19110	0
478	20240423	114800	30169310	19110	19110	19110	19110	16
479	20240423	114700	29863550	19140	19140	19140	19140	0
480	20240423	114600	29863550	19140	19140	19140	19140	0
481	20240423	114500	29863550	19140	19140	19140	19140	0
482	20240423	114400	29863550	19140	19140	19140	19140	11
483	20240423	114300	29653010	19110	19110	19110	19110	32
484	20240423	114200	29041490	19110	19110	19110	19110	0
485	20240423	114100	29041490	19110	19110	19110	19110	0
486	20240423	114000	29041490	19110	19110	19110	19110	15
487	20240423	113900	28754840	19130	19130	19130	19130	1
488	20240423	113800	28735710	19130	19130	19130	19130	0
489	20240423	113700	28735710	19130	19130	19130	19130	0
490	20240423	113600	28735710	19130	19130	19130	19130	0
491	20240423	113500	28735710	19130	19130	19130	19130	16
492	20240423	113400	28429630	19130	19130	19130	19130	0
493	20240423	113300	28429630	19130	19130	19130	19130	1
494	20240423	113200	28410500	19120	19120	19120	19120	16
495	20240423	113100	28104580	19120	19120	19120	19120	0
496	20240423	113000	28104580	19120	19120	19120	19120	0
497	20240423	112900	28104580	19120	19120	19120	19120	16
498	20240423	112800	27798660	19110	19110	19110	19110	0
499	20240423	112700	27798660	19110	19110	19110	19110	0
500	20240423	112600	27798660	19110	19110	19110	19110	37
501	20240423	112500	27091590	19120	19120	19120	19120	0
502	20240423	112400	27091590	19120	19120	19120	19120	0
503	20240423	112300	27091590	19120	19120	19120	19120	11
504	20240423	112200	26881270	19130	19130	19130	19130	0
505	20240423	112100	26881270	19130	19130	19130	19130	0
506	20240423	112000	26881270	19130	19130	19130	19130	17
507	20240423	111900	26556060	19140	19140	19140	19140	0
508	20240423	111800	26556060	19140	19140	19140	19140	0
509	20240423	111700	26556060	19140	19140	19140	19140	0
510	20240423	111600	26556060	19140	19140	19140	19140	3
511	20240423	111500	26498640	19120	19120	19120	19120	33
512	20240423	111400	25867680	19120	19120	19120	19120	0
513	20240423	111300	25867680	19120	19120	19120	19120	0
514	20240423	111200	25867680	19120	19120	19120	19120	0
515	20240423	111100	25867680	19120	19120	19120	19120	0
516	20240423	111000	25867680	19120	19120	19120	19120	0
517	20240423	110900	25867680	19120	19120	19120	19120	32
518	20240423	110800	25255840	19130	19130	19130	19130	0
519	20240423	110700	25255840	19130	19130	19130	19130	0
520	20240423	110600	25255840	19130	19130	19130	19130	0
521	20240423	110500	25255840	19130	19130	19130	19130	11
522	20240423	110400	25045410	19120	19120	19120	19120	16
523	20240423	110300	24739490	19120	19120	19120	19120	0
524	20240423	110200	24739490	19120	19120	19120	19120	0
525	20240423	110100	24739490	19120	19120	19120	19120	16
526	20240423	110000	24433570	19120	19120	19120	19120	0
527	20240423	105900	24433570	19120	19120	19120	19120	0
528	20240423	105800	24433570	19120	19120	19120	19120	16
529	20240423	105700	24127650	19120	19120	19120	19120	0
530	20240423	105600	24127650	19120	19120	19120	19120	0
531	20240423	105500	24127650	19120	19120	19120	19120	31
532	20240423	105400	23534930	19130	19130	19130	19130	0
533	20240423	105300	23534930	19130	19130	19130	19130	1
534	20240423	105200	23515800	19130	19130	19130	19130	0
535	20240423	105100	23515800	19130	19130	19130	19130	13
536	20240423	105000	23267110	19130	19130	19130	19130	3
537	20240423	104900	23209720	19130	19130	19130	19130	0
538	20240423	104800	23209720	19130	19120	19130	19120	206
539	20240423	104700	19270940	19130	19130	19130	19130	10
540	20240423	104600	19079640	19130	19130	19130	19130	0
541	20240423	104500	19079640	19130	19130	19130	19130	0
542	20240423	104400	19079640	19130	19130	19130	19130	16
543	20240423	104300	18773560	19130	19130	19130	19130	0
544	20240423	104200	18773560	19130	19130	19130	19130	16
545	20240423	104100	18467480	19140	19140	19140	19140	2
546	20240423	104000	18429200	19130	19130	19130	19130	0
547	20240423	103900	18429200	19130	19130	19130	19130	16
548	20240423	103800	18123120	19130	19130	19130	19130	0
549	20240423	103700	18123120	19130	19130	19130	19130	0
550	20240423	103600	18123120	19130	19130	19130	19130	16
551	20240423	103500	17817040	19130	19130	19130	19130	0
552	20240423	103400	17817040	19130	19130	19130	19130	16
553	20240423	103300	17510960	19120	19120	19120	19120	0
554	20240423	103200	17510960	19120	19120	19120	19120	0
555	20240423	103100	17510960	19120	19120	19120	19120	0
556	20240423	103000	17510960	19120	19120	19120	19120	31
557	20240423	102900	16918240	19130	19130	19130	19130	0
558	20240423	102800	16918240	19130	19130	19130	19130	1
559	20240423	102700	16899110	19120	19120	19120	19120	0
560	20240423	102600	16899110	19120	19120	19120	19120	0
561	20240423	102500	16899110	19120	19120	19120	19120	32
562	20240423	102400	16287270	19130	19130	19130	19130	0
563	20240423	102300	16287270	19130	19130	19130	19130	0
564	20240423	102200	16287270	19130	19130	19130	19130	0
565	20240423	102100	16287270	19130	19130	19130	19130	13
566	20240423	102000	16038580	19130	19130	19130	19130	0
567	20240423	101900	16038580	19130	19130	19130	19130	3
568	20240423	101800	15981190	19120	19120	19120	19120	0
569	20240423	101700	15981190	19120	19120	19120	19120	30
570	20240423	101600	15407590	19130	19130	19130	19130	1
571	20240423	101500	15388460	19130	19130	19130	19130	0
572	20240423	101400	15388460	19130	19130	19130	19130	1
573	20240423	101300	15369330	19120	19120	19120	19120	0
574	20240423	101200	15369330	19120	19120	19120	19120	0
575	20240423	101100	15369330	19120	19120	19120	19120	30
576	20240423	101000	14795730	19130	19130	19130	19130	0
577	20240423	100900	14795730	19130	19130	19130	19130	2
578	20240423	100800	14757470	19140	19140	19140	19140	0
579	20240423	100700	14757470	19140	19140	19140	19140	3
580	20240423	100600	14700050	19140	19120	19140	19120	26
581	20240423	100500	14202890	19130	19130	19130	19130	0
582	20240423	100400	14202890	19130	19130	19130	19130	0
583	20240423	100300	14202890	19130	19130	19130	19130	8
584	20240423	100200	14049850	19130	19130	19130	19130	0
585	20240423	100100	14049850	19130	19130	19130	19130	0
586	20240423	100000	14049850	19130	19130	19130	19130	16
587	20240423	095900	13743770	19140	19140	19140	19140	0
588	20240423	095800	13743770	19140	19140	19140	19140	0
589	20240423	095700	13743770	19140	19130	19140	19130	17
590	20240423	095600	13418550	19140	19140	19140	19140	5
591	20240423	095500	13322850	19130	19130	19130	19130	0
592	20240423	095400	13322850	19130	19140	19140	19130	33
593	20240423	095300	12691550	19140	19140	19140	19140	6
594	20240423	095200	12576710	19140	19140	19140	19140	9
595	20240423	095100	12404450	19140	19140	19140	19140	0
596	20240423	095000	12404450	19140	19140	19140	19140	52
597	20240423	094900	11409170	19130	19130	19130	19130	16
598	20240423	094800	11103090	19130	19130	19130	19130	0
599	20240423	094700	11103090	19130	19130	19130	19130	0
600	20240423	094600	11103090	19130	19130	19130	19130	16
601	20240423	094500	10797010	19130	19130	19130	19130	0
602	20240423	094400	10797010	19130	19130	19130	19130	0
603	20240423	094300	10797010	19130	19130	19130	19130	0
604	20240423	094200	10797010	19130	19130	19130	19130	0
605	20240423	094100	10797010	19130	19130	19130	19130	32
606	20240423	094000	10184850	19140	19140	19140	19140	4
607	20240423	093900	10108290	19140	19140	19140	19140	0
608	20240423	093800	10108290	19140	19140	19140	19140	12
609	20240423	093700	9878610	19140	19140	19140	19140	0
610	20240423	093600	9878610	19140	19140	19140	19140	0
611	20240423	093500	9878610	19140	19140	19140	19140	116
612	20240423	093400	7658370	19140	19140	19140	19140	0
613	20240423	093300	7658370	19140	19140	19140	19140	0
614	20240423	093200	7658370	19140	19140	19140	19140	12
615	20240423	093100	7428690	19140	19160	19160	19140	17
616	20240423	093000	7103120	19170	19170	19170	19170	0
617	20240423	092900	7103120	19170	19180	19200	19170	71
618	20240423	092800	5740590	19180	19180	19180	19180	0
619	20240423	092700	5740590	19180	19180	19180	19180	7
620	20240423	092600	5606330	19190	19190	19190	19190	0
621	20240423	092500	5606330	19190	19190	19190	19190	0
622	20240423	092400	5606330	19190	19190	19190	19190	48
623	20240423	092300	4685210	19200	19200	19200	19200	0
624	20240423	092200	4685210	19200	19200	19200	19200	0
625	20240423	092100	4685210	19200	19200	19200	19200	0
626	20240423	092000	4685210	19200	19200	19200	19200	0
627	20240423	091900	4685210	19200	19200	19200	19200	0
628	20240423	091800	4685210	19200	19200	19200	19200	0
629	20240423	091700	4685210	19200	19200	19200	19200	3
630	20240423	091600	4627610	19200	19200	19200	19200	0
631	20240423	091500	4627610	19200	19190	19200	19190	7
632	20240423	091400	4493260	19200	19210	19210	19200	174
633	20240423	091300	1152440	19250	19250	19250	19250	0
634	20240423	091200	1152440	19250	19250	19250	19250	0
635	20240423	091100	1152440	19250	19250	19250	19250	1
636	20240423	091000	1133190	19250	19230	19250	19230	2
637	20240423	090900	1094710	19200	19200	19200	19200	0
638	20240423	090800	1094710	19200	19200	19200	19200	28
639	20240423	090700	557110	19250	19250	19250	19250	0
640	20240423	090600	557110	19250	19250	19250	19250	0
641	20240423	090500	557110	19250	19250	19250	19250	0
642	20240423	090400	557110	19250	19250	19250	19250	0
643	20240423	090300	557110	19250	19250	19250	19250	3
644	20240423	090200	499360	19200	19200	19200	19200	5
645	20240423	090100	403360	19200	19200	19200	19200	16
646	20240423	090000	96160	19240	19230	19240	19230	5