KissMeData/003920/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	184100	184081500	500000	500000	500000	500000	2
3	20240425	184000	184081500	500000	500000	500000	500000	0
4	20240425	183900	184081500	500000	500000	500000	500000	0
5	20240425	183800	184081500	500000	500000	500000	500000	0
6	20240425	183700	184081500	500000	500000	500000	500000	0
7	20240425	183600	184081500	500000	500000	500000	500000	0
8	20240425	183500	184081500	500000	500000	500000	500000	0
9	20240425	183400	184081500	500000	500000	500000	500000	0
10	20240425	183300	184081500	500000	500000	500000	500000	0
11	20240425	183200	184081500	500000	500000	500000	500000	0
12	20240425	183100	184081500	500000	500000	500000	500000	0
13	20240425	183000	184081500	500000	500000	500000	500000	0
14	20240425	182900	184081500	500000	500000	500000	500000	0
15	20240425	182800	184081500	500000	500000	500000	500000	0
16	20240425	182700	184081500	500000	500000	500000	500000	0
17	20240425	182600	184081500	500000	500000	500000	500000	0
18	20240425	182500	184081500	500000	500000	500000	500000	0
19	20240425	182400	184081500	500000	500000	500000	500000	0
20	20240425	182300	184081500	500000	500000	500000	500000	0
21	20240425	182200	184081500	500000	500000	500000	500000	0
22	20240425	182100	184081500	500000	500000	500000	500000	0
23	20240425	182000	184081500	500000	500000	500000	500000	0
24	20240425	181900	184081500	500000	500000	500000	500000	0
25	20240425	181800	184081500	500000	500000	500000	500000	0
26	20240425	181700	184081500	500000	500000	500000	500000	0
27	20240425	181600	184081500	500000	500000	500000	500000	0
28	20240425	181500	184081500	500000	500000	500000	500000	0
29	20240425	181400	184081500	500000	500000	500000	500000	0
30	20240425	181300	184081500	500000	500000	500000	500000	0
31	20240425	181200	184081500	500000	500000	500000	500000	0
32	20240425	181100	184081500	500000	500000	500000	500000	2
33	20240425	181000	184081500	500000	500000	500000	500000	0
34	20240425	180900	184081500	500000	500000	500000	500000	0
35	20240425	180800	184081500	500000	500000	500000	500000	0
36	20240425	180700	184081500	500000	500000	500000	500000	0
37	20240425	180600	184081500	500000	500000	500000	500000	0
38	20240425	180500	184081500	500000	500000	500000	500000	0
39	20240425	180400	184081500	500000	500000	500000	500000	0
40	20240425	180300	184081500	500000	500000	500000	500000	0
41	20240425	180200	184081500	500000	500000	500000	500000	0
42	20240425	180100	184081500	500000	500000	500000	500000	0
43	20240425	180000	184081500	500000	500000	500000	500000	0
44	20240425	175900	184081500	500000	500000	500000	500000	0
45	20240425	175800	184081500	500000	500000	500000	500000	0
46	20240425	175700	184081500	500000	500000	500000	500000	0
47	20240425	175600	184081500	500000	500000	500000	500000	0
48	20240425	175500	184081500	500000	500000	500000	500000	0
49	20240425	175400	184081500	500000	500000	500000	500000	0
50	20240425	175300	184081500	500000	500000	500000	500000	0
51	20240425	175200	184081500	500000	500000	500000	500000	0
52	20240425	175100	184081500	500000	500000	500000	500000	0
53	20240425	175000	184081500	500000	500000	500000	500000	0
54	20240425	174900	184081500	500000	500000	500000	500000	0
55	20240425	174800	184081500	500000	500000	500000	500000	0
56	20240425	174700	184081500	500000	500000	500000	500000	0
57	20240425	174600	184081500	500000	500000	500000	500000	0
58	20240425	174500	184081500	500000	500000	500000	500000	0
59	20240425	174400	184081500	500000	500000	500000	500000	0
60	20240425	174300	184081500	500000	500000	500000	500000	0
61	20240425	174200	184081500	500000	500000	500000	500000	0
62	20240425	174100	184081500	500000	500000	500000	500000	2
63	20240425	174000	184081500	500000	500000	500000	500000	0
64	20240425	173900	184081500	500000	500000	500000	500000	0
65	20240425	173800	184081500	500000	500000	500000	500000	0
66	20240425	173700	184081500	500000	500000	500000	500000	0
67	20240425	173600	184081500	500000	500000	500000	500000	0
68	20240425	173500	184081500	500000	500000	500000	500000	0
69	20240425	173400	184081500	500000	500000	500000	500000	0
70	20240425	173300	184081500	500000	500000	500000	500000	0
71	20240425	173200	184081500	500000	500000	500000	500000	0
72	20240425	173100	184081500	500000	500000	500000	500000	0
73	20240425	173000	184081500	500000	500000	500000	500000	0
74	20240425	172900	184081500	500000	500000	500000	500000	0
75	20240425	172800	184081500	500000	500000	500000	500000	0
76	20240425	172700	184081500	500000	500000	500000	500000	0
77	20240425	172600	184081500	500000	500000	500000	500000	0
78	20240425	172500	184081500	500000	500000	500000	500000	0
79	20240425	172400	184081500	500000	500000	500000	500000	0
80	20240425	172300	184081500	500000	500000	500000	500000	0
81	20240425	172200	184081500	500000	500000	500000	500000	0
82	20240425	172100	184081500	500000	500000	500000	500000	0
83	20240425	172000	184081500	500000	500000	500000	500000	0
84	20240425	171900	184081500	500000	500000	500000	500000	0
85	20240425	171800	184081500	500000	500000	500000	500000	0
86	20240425	171700	184081500	500000	500000	500000	500000	0
87	20240425	171600	184081500	500000	500000	500000	500000	0
88	20240425	171500	184081500	500000	500000	500000	500000	0
89	20240425	171400	184081500	500000	500000	500000	500000	0
90	20240425	171300	184081500	500000	500000	500000	500000	0
91	20240425	171200	184081500	500000	500000	500000	500000	0
92	20240425	171100	184081500	500000	500000	500000	500000	2
93	20240425	171000	184081500	500000	500000	500000	500000	0
94	20240425	170900	184081500	500000	500000	500000	500000	0
95	20240425	170800	184081500	500000	500000	500000	500000	0
96	20240425	170700	184081500	500000	500000	500000	500000	0
97	20240425	170600	184081500	500000	500000	500000	500000	0
98	20240425	170500	184081500	500000	500000	500000	500000	0
99	20240425	170400	184081500	500000	500000	500000	500000	0
100	20240425	170300	184081500	500000	500000	500000	500000	0
101	20240425	170200	184081500	500000	500000	500000	500000	0
102	20240425	170100	184081500	500000	500000	500000	500000	0
103	20240425	170000	184081500	500000	500000	500000	500000	0
104	20240425	165900	184081500	500000	500000	500000	500000	0
105	20240425	165800	184081500	500000	500000	500000	500000	0
106	20240425	165700	184081500	500000	500000	500000	500000	0
107	20240425	165600	184081500	500000	500000	500000	500000	0
108	20240425	165500	184081500	500000	500000	500000	500000	0
109	20240425	165400	184081500	500000	500000	500000	500000	0
110	20240425	165300	184081500	500000	500000	500000	500000	0
111	20240425	165200	184081500	500000	500000	500000	500000	0
112	20240425	165100	184081500	500000	500000	500000	500000	0
113	20240425	165000	184081500	500000	500000	500000	500000	0
114	20240425	164900	184081500	500000	500000	500000	500000	0
115	20240425	164800	184081500	500000	500000	500000	500000	0
116	20240425	164700	184081500	500000	500000	500000	500000	0
117	20240425	164600	184081500	500000	500000	500000	500000	0
118	20240425	164500	184081500	500000	500000	500000	500000	0
119	20240425	164400	184081500	500000	500000	500000	500000	0
120	20240425	164300	184081500	500000	500000	500000	500000	0
121	20240425	164200	184081500	500000	500000	500000	500000	0
122	20240425	164100	184081500	500000	500000	500000	500000	2
123	20240425	164000	184081500	500000	500000	500000	500000	0
124	20240425	163900	184081500	500000	500000	500000	500000	0
125	20240425	163800	184081500	500000	500000	500000	500000	0
126	20240425	163700	184081500	500000	500000	500000	500000	0
127	20240425	163600	184081500	500000	500000	500000	500000	0
128	20240425	163500	184081500	500000	500000	500000	500000	0
129	20240425	163400	184081500	500000	500000	500000	500000	0
130	20240425	163300	184081500	500000	500000	500000	500000	0
131	20240425	163200	184081500	500000	500000	500000	500000	0
132	20240425	163100	184081500	500000	500000	500000	500000	0
133	20240425	163000	184081500	500000	500000	500000	500000	0
134	20240425	162900	184081500	500000	500000	500000	500000	0
135	20240425	162800	184081500	500000	500000	500000	500000	0
136	20240425	162700	184081500	500000	500000	500000	500000	0
137	20240425	162600	184081500	500000	500000	500000	500000	0
138	20240425	162500	184081500	500000	500000	500000	500000	0
139	20240425	162400	184081500	500000	500000	500000	500000	0
140	20240425	162300	184081500	500000	500000	500000	500000	0
141	20240425	162200	184081500	500000	500000	500000	500000	0
142	20240425	162100	184081500	500000	500000	500000	500000	0
143	20240425	162000	184081500	500000	500000	500000	500000	0
144	20240425	161900	184081500	500000	500000	500000	500000	0
145	20240425	161800	184081500	500000	500000	500000	500000	0
146	20240425	161700	184081500	500000	500000	500000	500000	0
147	20240425	161600	184081500	500000	500000	500000	500000	0
148	20240425	161500	184081500	500000	500000	500000	500000	0
149	20240425	161400	184081500	500000	500000	500000	500000	0
150	20240425	161300	184081500	500000	500000	500000	500000	0
151	20240425	161200	184081500	500000	500000	500000	500000	0
152	20240425	161100	184081500	500000	500000	500000	500000	2
153	20240425	161000	184081500	500000	500000	500000	500000	0
154	20240425	160900	184081500	500000	500000	500000	500000	0
155	20240425	160800	184081500	500000	500000	500000	500000	0
156	20240425	160700	184081500	500000	500000	500000	500000	0
157	20240425	160600	184081500	500000	500000	500000	500000	0
158	20240425	160500	184081500	500000	500000	500000	500000	0
159	20240425	160400	184081500	500000	500000	500000	500000	0
160	20240425	160300	184081500	500000	500000	500000	500000	0
161	20240425	160200	184081500	500000	500000	500000	500000	0
162	20240425	160100	184081500	500000	500000	500000	500000	0
163	20240425	160000	184081500	500000	500000	500000	500000	0
164	20240425	155900	184081500	500000	500000	500000	500000	0
165	20240425	155800	184081500	500000	500000	500000	500000	0
166	20240425	155700	184081500	500000	500000	500000	500000	0
167	20240425	155600	184081500	500000	500000	500000	500000	0
168	20240425	155500	184081500	500000	500000	500000	500000	0
169	20240425	155400	184081500	500000	500000	500000	500000	0
170	20240425	155300	184081500	500000	500000	500000	500000	0
171	20240425	155200	184081500	500000	500000	500000	500000	0
172	20240425	155100	184081500	500000	500000	500000	500000	0
173	20240425	155000	184081500	500000	500000	500000	500000	0
174	20240425	154900	184081500	500000	500000	500000	500000	0
175	20240425	154800	184081500	500000	500000	500000	500000	0
176	20240425	154700	184081500	500000	500000	500000	500000	0
177	20240425	154600	184081500	500000	500000	500000	500000	0
178	20240425	154500	184081500	500000	500000	500000	500000	0
179	20240425	154400	184081500	500000	500000	500000	500000	0
180	20240425	154300	184081500	500000	500000	500000	500000	0
181	20240425	154200	184081500	500000	500000	500000	500000	0
182	20240425	154100	184081500	500000	500000	500000	500000	2
183	20240425	154000	184081500	500000	500000	500000	500000	0
184	20240425	153900	184081500	500000	500000	500000	500000	0
185	20240425	153800	184081500	500000	500000	500000	500000	0
186	20240425	153700	184081500	500000	500000	500000	500000	0
187	20240425	153600	184081500	500000	500000	500000	500000	0
188	20240425	153500	184081500	500000	500000	500000	500000	0
189	20240425	153400	184081500	500000	500000	500000	500000	0
190	20240425	153300	184081500	500000	500000	500000	500000	0
191	20240425	153200	184081500	500000	500000	500000	500000	0
192	20240425	153100	184081500	500000	500000	500000	500000	0
193	20240425	153000	184081500	500000	500000	500000	500000	2
194	20240425	152900	183081500	501000	501000	501000	501000	0
195	20240425	152800	183081500	501000	501000	501000	501000	0
196	20240425	152700	183081500	501000	501000	501000	501000	0
197	20240425	152600	183081500	501000	501000	501000	501000	0
198	20240425	152500	183081500	501000	501000	501000	501000	0
199	20240425	152400	183081500	501000	501000	501000	501000	0
200	20240425	152300	183081500	501000	501000	501000	501000	0
201	20240425	152200	183081500	501000	501000	501000	501000	0
202	20240425	152100	183081500	501000	501000	501000	501000	0
203	20240425	152000	183081500	501000	501000	501000	501000	0
204	20240425	151900	183081500	501000	501000	501000	501000	0
205	20240425	151800	183081500	501000	501000	501000	501000	0
206	20240425	151700	183081500	501000	501000	501000	501000	0
207	20240425	151600	183081500	501000	501000	501000	501000	0
208	20240425	151500	183081500	501000	501000	501000	501000	0
209	20240425	151400	183081500	501000	501000	501000	501000	0
210	20240425	151300	183081500	501000	501000	501000	501000	0
211	20240425	151200	183081500	501000	501000	501000	501000	0
212	20240425	151100	183081500	501000	501000	501000	501000	0
213	20240425	151000	183081500	501000	499500	501000	499500	3
214	20240425	150900	181581500	498500	498500	498500	498500	0
215	20240425	150800	181581500	498500	498500	498500	498500	0
216	20240425	150700	181581500	498500	498500	498500	498500	5
217	20240425	150600	179089000	499500	499500	499500	499500	0
218	20240425	150500	179089000	499500	499500	499500	499500	0
219	20240425	150400	179089000	499500	499500	499500	499500	6
220	20240425	150300	176092000	501000	501000	501000	501000	0
221	20240425	150200	176092000	501000	501000	501000	501000	0
222	20240425	150100	176092000	501000	501000	501000	501000	0
223	20240425	150000	176092000	501000	501000	501000	501000	0
224	20240425	145900	176092000	501000	501000	501000	501000	0
225	20240425	145800	176092000	501000	501000	501000	501000	0
226	20240425	145700	176092000	501000	501000	501000	501000	1
227	20240425	145600	175591000	500000	499500	500000	499500	4
228	20240425	145500	173591500	500000	500000	500000	500000	0
229	20240425	145400	173591500	500000	500000	500000	500000	0
230	20240425	145300	173591500	500000	500000	500000	500000	0
231	20240425	145200	173591500	500000	500000	500000	500000	0
232	20240425	145100	173591500	500000	500000	500000	500000	0
233	20240425	145000	173591500	500000	500000	500000	500000	0
234	20240425	144900	173591500	500000	500000	500000	500000	0
235	20240425	144800	173591500	500000	500000	500000	500000	0
236	20240425	144700	173591500	500000	500000	500000	500000	0
237	20240425	144600	173591500	500000	500000	500000	500000	12
238	20240425	144500	167591500	500000	500000	500000	500000	0
239	20240425	144400	167591500	500000	500000	500000	500000	0
240	20240425	144300	167591500	500000	500000	500000	500000	0
241	20240425	144200	167591500	500000	500000	500000	500000	0
242	20240425	144100	167591500	500000	500000	500000	500000	0
243	20240425	144000	167591500	500000	500000	500000	500000	0
244	20240425	143900	167591500	500000	500000	500000	500000	0
245	20240425	143800	167591500	500000	500000	500000	500000	0
246	20240425	143700	167591500	500000	500000	500000	500000	0
247	20240425	143600	167591500	500000	500000	500000	500000	0
248	20240425	143500	167591500	500000	500000	500000	500000	0
249	20240425	143400	167591500	500000	500000	500000	500000	0
250	20240425	143300	167591500	500000	500000	500000	500000	0
251	20240425	143200	167591500	500000	500000	500000	500000	0
252	20240425	143100	167591500	500000	500000	500000	500000	0
253	20240425	143000	167591500	500000	500000	500000	500000	1
254	20240425	142900	167091500	500000	500000	500000	500000	3
255	20240425	142800	165591500	500000	500000	500000	500000	1
256	20240425	142700	165091500	500000	500000	500000	500000	0
257	20240425	142600	165091500	500000	500000	500000	500000	0
258	20240425	142500	165091500	500000	500000	500000	500000	0
259	20240425	142400	165091500	500000	500000	500000	500000	5
260	20240425	142300	162591500	500000	500000	500000	500000	0
261	20240425	142200	162591500	500000	500000	500000	500000	0
262	20240425	142100	162591500	500000	500000	500000	500000	0
263	20240425	142000	162591500	500000	500000	500000	500000	0
264	20240425	141900	162591500	500000	500000	500000	500000	0
265	20240425	141800	162591500	500000	500000	500000	500000	0
266	20240425	141700	162591500	500000	500000	500000	500000	0
267	20240425	141600	162591500	500000	500000	500000	500000	0
268	20240425	141500	162591500	500000	500000	500000	500000	0
269	20240425	141400	162591500	500000	500000	500000	500000	0
270	20240425	141300	162591500	500000	500000	500000	500000	0
271	20240425	141200	162591500	500000	500000	500000	500000	0
272	20240425	141100	162591500	500000	500000	500000	500000	0
273	20240425	141000	162591500	500000	500000	500000	500000	0
274	20240425	140900	162591500	500000	500000	500000	500000	1
275	20240425	140800	162091500	501000	501000	501000	501000	0
276	20240425	140700	162091500	501000	501000	501000	501000	0
277	20240425	140600	162091500	501000	501000	501000	501000	0
278	20240425	140500	162091500	501000	501000	501000	501000	0
279	20240425	140400	162091500	501000	501000	501000	501000	0
280	20240425	140300	162091500	501000	501000	501000	501000	0
281	20240425	140200	162091500	501000	501000	501000	501000	0
282	20240425	140100	162091500	501000	501000	501000	501000	0
283	20240425	140000	162091500	501000	501000	501000	501000	0
284	20240425	135900	162091500	501000	501000	501000	501000	0
285	20240425	135800	162091500	501000	501000	501000	501000	0
286	20240425	135700	162091500	501000	501000	501000	501000	0
287	20240425	135600	162091500	501000	501000	501000	501000	0
288	20240425	135500	162091500	501000	501000	501000	501000	0
289	20240425	135400	162091500	501000	501000	501000	501000	0
290	20240425	135300	162091500	501000	501000	501000	501000	0
291	20240425	135200	162091500	501000	501000	501000	501000	0
292	20240425	135100	162091500	501000	501000	501000	501000	0
293	20240425	135000	162091500	501000	501000	501000	501000	0
294	20240425	134900	162091500	501000	501000	501000	501000	0
295	20240425	134800	162091500	501000	501000	501000	501000	0
296	20240425	134700	162091500	501000	501000	501000	501000	0
297	20240425	134600	162091500	501000	500000	501000	500000	8
298	20240425	134500	158084500	500000	500000	500000	500000	0
299	20240425	134400	158084500	500000	500000	500000	500000	2
300	20240425	134300	157084500	500000	500000	500000	500000	1
301	20240425	134200	156584500	499000	499000	499000	499000	0
302	20240425	134100	156584500	499000	499000	499000	499000	0
303	20240425	134000	156584500	499000	499000	499000	499000	0
304	20240425	133900	156584500	499000	499000	499000	499000	0
305	20240425	133800	156584500	499000	499000	499000	499000	0
306	20240425	133700	156584500	499000	499000	499000	499000	0
307	20240425	133600	156584500	499000	499000	499000	499000	0
308	20240425	133500	156584500	499000	499000	499000	499000	25
309	20240425	133400	144109500	501000	501000	501000	501000	0
310	20240425	133300	144109500	501000	501000	501000	501000	0
311	20240425	133200	144109500	501000	501000	501000	501000	0
312	20240425	133100	144109500	501000	501000	501000	501000	0
313	20240425	133000	144109500	501000	501000	501000	501000	0
314	20240425	132900	144109500	501000	501000	501000	501000	0
315	20240425	132800	144109500	501000	500000	501000	500000	4
316	20240425	132700	142106500	500000	500000	500000	500000	2
317	20240425	132600	141106500	499000	499000	499000	499000	0
318	20240425	132500	141106500	499000	499000	499000	499000	0
319	20240425	132400	141106500	499000	499000	499000	499000	0
320	20240425	132300	141106500	499000	499000	499000	499000	22
321	20240425	132200	130128500	499500	499500	499500	499500	0
322	20240425	132100	130128500	499500	499500	499500	499500	0
323	20240425	132000	130128500	499500	499500	499500	499500	12
324	20240425	131900	124134500	500000	500000	500000	500000	0
325	20240425	131800	124134500	500000	500000	500000	500000	0
326	20240425	131700	124134500	500000	500000	500000	500000	0
327	20240425	131600	124134500	500000	500000	500000	500000	0
328	20240425	131500	124134500	500000	500000	500000	500000	0
329	20240425	131400	124134500	500000	500000	500000	500000	0
330	20240425	131300	124134500	500000	500000	500000	500000	0
331	20240425	131200	124134500	500000	500000	500000	500000	0
332	20240425	131100	124134500	500000	500000	500000	500000	0
333	20240425	131000	124134500	500000	500000	500000	500000	0
334	20240425	130900	124134500	500000	500000	500000	500000	3
335	20240425	130800	122634500	500000	500000	500000	500000	0
336	20240425	130700	122634500	500000	500000	500000	500000	0
337	20240425	130600	122634500	500000	500000	500000	500000	0
338	20240425	130500	122634500	500000	500000	500000	500000	0
339	20240425	130400	122634500	500000	500000	500000	500000	0
340	20240425	130300	122634500	500000	500000	500000	500000	0
341	20240425	130200	122634500	500000	500000	500000	500000	0
342	20240425	130100	122634500	500000	500000	500000	500000	0
343	20240425	130000	122634500	500000	500000	500000	500000	0
344	20240425	125900	122634500	500000	500000	500000	500000	0
345	20240425	125800	122634500	500000	500000	500000	500000	0
346	20240425	125700	122634500	500000	500000	500000	500000	0
347	20240425	125600	122634500	500000	500000	500000	500000	0
348	20240425	125500	122634500	500000	500000	500000	500000	0
349	20240425	125400	122634500	500000	500000	500000	500000	0
350	20240425	125300	122634500	500000	500000	500000	500000	0
351	20240425	125200	122634500	500000	500000	500000	500000	0
352	20240425	125100	122634500	500000	500000	500000	500000	0
353	20240425	125000	122634500	500000	500000	500000	500000	0
354	20240425	124900	122634500	500000	500000	500000	500000	1
355	20240425	124800	122134500	501000	501000	501000	501000	0
356	20240425	124700	122134500	501000	501000	501000	501000	0
357	20240425	124600	122134500	501000	501000	501000	501000	0
358	20240425	124500	122134500	501000	501000	501000	501000	1
359	20240425	124400	121633500	501000	500000	501000	500000	11
360	20240425	124300	116132500	499500	499500	499500	499500	0
361	20240425	124200	116132500	499500	499500	499500	499500	0
362	20240425	124100	116132500	499500	499500	499500	499500	0
363	20240425	124000	116132500	499500	499500	499500	499500	0
364	20240425	123900	116132500	499500	499500	499500	499500	0
365	20240425	123800	116132500	499500	499500	499500	499500	0
366	20240425	123700	116132500	499500	499500	499500	499500	0
367	20240425	123600	116132500	499500	499500	499500	499500	0
368	20240425	123500	116132500	499500	499500	499500	499500	0
369	20240425	123400	116132500	499500	499500	499500	499500	0
370	20240425	123300	116132500	499500	499500	499500	499500	0
371	20240425	123200	116132500	499500	499500	499500	499500	1
372	20240425	123100	115633000	500000	500000	500000	500000	0
373	20240425	123000	115633000	500000	500000	500000	500000	10
374	20240425	122900	110633000	499500	499500	499500	499500	0
375	20240425	122800	110633000	499500	499500	499500	499500	0
376	20240425	122700	110633000	499500	499500	499500	499500	0
377	20240425	122600	110633000	499500	499500	499500	499500	0
378	20240425	122500	110633000	499500	499500	499500	499500	0
379	20240425	122400	110633000	499500	499500	499500	499500	0
380	20240425	122300	110633000	499500	499500	499500	499500	0
381	20240425	122200	110633000	499500	499500	499500	499500	0
382	20240425	122100	110633000	499500	499500	499500	499500	12
383	20240425	122000	104639000	499500	499500	499500	499500	0
384	20240425	121900	104639000	499500	499500	499500	499500	0
385	20240425	121800	104639000	499500	499500	499500	499500	0
386	20240425	121700	104639000	499500	499500	499500	499500	0
387	20240425	121600	104639000	499500	499500	499500	499500	0
388	20240425	121500	104639000	499500	499500	499500	499500	0
389	20240425	121400	104639000	499500	499500	499500	499500	0
390	20240425	121300	104639000	499500	499500	499500	499500	0
391	20240425	121200	104639000	499500	499500	499500	499500	0
392	20240425	121100	104639000	499500	499500	499500	499500	0
393	20240425	121000	104639000	499500	499500	499500	499500	0
394	20240425	120900	104639000	499500	499500	499500	499500	0
395	20240425	120800	104639000	499500	499500	499500	499500	0
396	20240425	120700	104639000	499500	499500	499500	499500	0
397	20240425	120600	104639000	499500	499500	499500	499500	0
398	20240425	120500	104639000	499500	499500	499500	499500	0
399	20240425	120400	104639000	499500	499500	499500	499500	0
400	20240425	120300	104639000	499500	499500	499500	499500	0
401	20240425	120200	104639000	499500	499500	499500	499500	0
402	20240425	120100	104639000	499500	499500	499500	499500	0
403	20240425	120000	104639000	499500	499500	499500	499500	0
404	20240425	115900	104639000	499500	499500	499500	499500	0
405	20240425	115800	104639000	499500	499500	499500	499500	0
406	20240425	115700	104639000	499500	499500	499500	499500	0
407	20240425	115600	104639000	499500	499500	499500	499500	1
408	20240425	115500	104139500	499500	499500	499500	499500	0
409	20240425	115400	104139500	499500	499500	499500	499500	0
410	20240425	115300	104139500	499500	499500	499500	499500	0
411	20240425	115200	104139500	499500	499500	499500	499500	1
412	20240425	115100	103640000	499000	499000	499000	499000	0
413	20240425	115000	103640000	499000	499000	499000	499000	0
414	20240425	114900	103640000	499000	499000	499000	499000	0
415	20240425	114800	103640000	499000	499000	499000	499000	0
416	20240425	114700	103640000	499000	499000	499000	499000	0
417	20240425	114600	103640000	499000	499000	499000	499000	0
418	20240425	114500	103640000	499000	499000	499000	499000	0
419	20240425	114400	103640000	499000	499000	499000	499000	0
420	20240425	114300	103640000	499000	499000	499000	499000	0
421	20240425	114200	103640000	499000	499000	499000	499000	0
422	20240425	114100	103640000	499000	499000	499000	499000	0
423	20240425	114000	103640000	499000	499000	499000	499000	0
424	20240425	113900	103640000	499000	499000	499000	499000	0
425	20240425	113800	103640000	499000	499000	499000	499000	0
426	20240425	113700	103640000	499000	499000	499000	499000	0
427	20240425	113600	103640000	499000	499000	499000	499000	0
428	20240425	113500	103640000	499000	499000	499000	499000	0
429	20240425	113400	103640000	499000	499000	499000	499000	0
430	20240425	113300	103640000	499000	499000	499000	499000	0
431	20240425	113200	103640000	499000	499000	500000	499000	7
432	20240425	113100	100142000	499000	499000	499000	499000	0
433	20240425	113000	100142000	499000	499000	499000	499000	0
434	20240425	112900	100142000	499000	499000	499000	499000	0
435	20240425	112800	100142000	499000	499000	499000	499000	0
436	20240425	112700	100142000	499000	499000	499000	499000	0
437	20240425	112600	100142000	499000	499000	499000	499000	0
438	20240425	112500	100142000	499000	499000	499000	499000	0
439	20240425	112400	100142000	499000	499000	499000	499000	0
440	20240425	112300	100142000	499000	499000	499000	499000	0
441	20240425	112200	100142000	499000	499000	499000	499000	0
442	20240425	112100	100142000	499000	499000	499000	499000	0
443	20240425	112000	100142000	499000	499000	499000	499000	0
444	20240425	111900	100142000	499000	499000	499000	499000	0
445	20240425	111800	100142000	499000	499000	499000	499000	0
446	20240425	111700	100142000	499000	499000	499000	499000	0
447	20240425	111600	100142000	499000	499000	499000	499000	1
448	20240425	111500	99643000	499000	499000	499000	499000	0
449	20240425	111400	99643000	499000	499000	499000	499000	0
450	20240425	111300	99643000	499000	499000	499000	499000	0
451	20240425	111200	99643000	499000	499000	499000	499000	0
452	20240425	111100	99643000	499000	499000	499000	499000	0
453	20240425	111000	99643000	499000	499000	499000	499000	0
454	20240425	110900	99643000	499000	499000	499000	499000	4
455	20240425	110800	97647000	499000	499000	499000	499000	0
456	20240425	110700	97647000	499000	498000	499000	498000	2
457	20240425	110600	96650000	499500	499500	499500	499500	0
458	20240425	110500	96650000	499500	499500	499500	499500	0
459	20240425	110400	96650000	499500	499500	499500	499500	0
460	20240425	110300	96650000	499500	499500	499500	499500	0
461	20240425	110200	96650000	499500	499500	499500	499500	0
462	20240425	110100	96650000	499500	499500	499500	499500	0
463	20240425	110000	96650000	499500	499500	499500	499500	1
464	20240425	105900	96150500	501000	499000	501000	499000	13
465	20240425	105800	89650500	500000	499000	500000	499000	2
466	20240425	105700	88651500	498500	498500	498500	498500	0
467	20240425	105600	88651500	498500	498500	498500	498500	0
468	20240425	105500	88651500	498500	498500	498500	498500	0
469	20240425	105400	88651500	498500	498500	498500	498500	0
470	20240425	105300	88651500	498500	498500	498500	498500	0
471	20240425	105200	88651500	498500	498500	498500	498500	0
472	20240425	105100	88651500	498500	498500	498500	498500	0
473	20240425	105000	88651500	498500	498500	498500	498500	0
474	20240425	104900	88651500	498500	498500	498500	498500	0
475	20240425	104800	88651500	498500	498500	498500	498500	0
476	20240425	104700	88651500	498500	498500	498500	498500	0
477	20240425	104600	88651500	498500	498500	498500	498500	0
478	20240425	104500	88651500	498500	498500	498500	498500	0
479	20240425	104400	88651500	498500	498500	498500	498500	0
480	20240425	104300	88651500	498500	498500	498500	498500	1
481	20240425	104200	88153000	498500	498500	498500	498500	1
482	20240425	104100	87654500	500000	500000	500000	500000	0
483	20240425	104000	87654500	500000	500000	500000	500000	0
484	20240425	103900	87654500	500000	500000	500000	500000	0
485	20240425	103800	87654500	500000	498500	500000	498500	6
486	20240425	103700	84656500	498500	498500	498500	498500	0
487	20240425	103600	84656500	498500	498500	498500	498500	0
488	20240425	103500	84656500	498500	498500	498500	498500	0
489	20240425	103400	84656500	498500	498500	498500	498500	0
490	20240425	103300	84656500	498500	498500	498500	498500	1
491	20240425	103200	84158000	498500	498500	498500	498500	0
492	20240425	103100	84158000	498500	498500	498500	498500	0
493	20240425	103000	84158000	498500	498500	498500	498500	0
494	20240425	102900	84158000	498500	498500	498500	498500	0
495	20240425	102800	84158000	498500	498500	500000	498500	7
496	20240425	102700	80662500	498500	498500	498500	498500	2
497	20240425	102600	79665500	497500	497500	497500	497500	0
498	20240425	102500	79665500	497500	497500	497500	497500	0
499	20240425	102400	79665500	497500	497500	497500	497500	0
500	20240425	102300	79665500	497500	497500	497500	497500	0
501	20240425	102200	79665500	497500	497500	497500	497500	0
502	20240425	102100	79665500	497500	497500	497500	497500	0
503	20240425	102000	79665500	497500	497500	497500	497500	0
504	20240425	101900	79665500	497500	497500	497500	497500	1
505	20240425	101800	79168000	497000	497500	497500	497000	2
506	20240425	101700	78173500	500000	500000	500000	500000	0
507	20240425	101600	78173500	500000	500000	500000	500000	0
508	20240425	101500	78173500	500000	500000	500000	500000	0
509	20240425	101400	78173500	500000	498500	500000	498500	2
510	20240425	101300	77175000	500000	498500	500000	498500	5
511	20240425	101200	74677000	497000	497000	497000	497000	0
512	20240425	101100	74677000	497000	497000	497000	497000	0
513	20240425	101000	74677000	497000	497000	497000	497000	4
514	20240425	100900	72689000	497000	497000	497000	497000	0
515	20240425	100800	72689000	497000	497000	497000	497000	0
516	20240425	100700	72689000	497000	497000	497000	497000	0
517	20240425	100600	72689000	497000	497000	497000	497000	0
518	20240425	100500	72689000	497000	497000	497000	497000	0
519	20240425	100400	72689000	497000	497000	497000	497000	0
520	20240425	100300	72689000	497000	497000	497000	497000	0
521	20240425	100200	72689000	497000	497000	497000	497000	0
522	20240425	100100	72689000	497000	497000	497000	497000	0
523	20240425	100000	72689000	497000	497000	497000	497000	0
524	20240425	095900	72689000	497000	497000	497000	497000	0
525	20240425	095800	72689000	497000	497000	497000	497000	0
526	20240425	095700	72689000	497000	497000	497000	497000	0
527	20240425	095600	72689000	497000	497000	497000	497000	0
528	20240425	095500	72689000	497000	497000	497000	497000	0
529	20240425	095400	72689000	497000	497000	497000	497000	0
530	20240425	095300	72689000	497000	497500	497500	497000	5
531	20240425	095200	70203500	499500	499500	499500	499500	0
532	20240425	095100	70203500	499500	499500	499500	499500	0
533	20240425	095000	70203500	499500	499500	499500	499500	0
534	20240425	094900	70203500	499500	499500	499500	499500	0
535	20240425	094800	70203500	499500	499500	499500	499500	0
536	20240425	094700	70203500	499500	499500	499500	499500	20
537	20240425	094600	60213500	499500	499500	499500	499500	0
538	20240425	094500	60213500	499500	499500	499500	499500	1
539	20240425	094400	59714000	498000	498000	498000	498000	41
540	20240425	094300	39296000	499000	499000	499000	499000	0
541	20240425	094200	39296000	499000	499000	499000	499000	0
542	20240425	094100	39296000	499000	499000	499000	499000	0
543	20240425	094000	39296000	499000	499000	499000	499000	0
544	20240425	093900	39296000	499000	499000	499000	499000	0
545	20240425	093800	39296000	499000	499000	499000	499000	0
546	20240425	093700	39296000	499000	499000	499000	499000	0
547	20240425	093600	39296000	499000	499000	499000	499000	2
548	20240425	093500	38298000	497000	497000	497000	497000	0
549	20240425	093400	38298000	497000	497000	497000	497000	0
550	20240425	093300	38298000	497000	497000	497000	497000	0
551	20240425	093200	38298000	497000	497000	497000	497000	0
552	20240425	093100	38298000	497000	497000	497000	497000	0
553	20240425	093000	38298000	497000	497000	497000	497000	0
554	20240425	092900	38298000	497000	497000	497000	497000	0
555	20240425	092800	38298000	497000	497000	497000	497000	0
556	20240425	092700	38298000	497000	497000	497000	497000	2
557	20240425	092600	37304000	497000	497000	497000	497000	0
558	20240425	092500	37304000	497000	497000	497000	497000	0
559	20240425	092400	37304000	497000	497000	497000	497000	0
560	20240425	092300	37304000	497000	497000	497000	497000	0
561	20240425	092200	37304000	497000	497000	497000	497000	0
562	20240425	092100	37304000	497000	497000	497000	497000	0
563	20240425	092000	37304000	497000	498500	499000	497000	53
564	20240425	091900	10953500	499000	499000	499000	499000	0
565	20240425	091800	10953500	499000	499000	499000	499000	0
566	20240425	091700	10953500	499000	499000	499000	499000	0
567	20240425	091600	10953500	499000	499000	499000	499000	0
568	20240425	091500	10953500	499000	499000	499000	499000	0
569	20240425	091400	10953500	499000	499000	499000	499000	0
570	20240425	091300	10953500	499000	499000	499000	499000	0
571	20240425	091200	10953500	499000	499000	499000	499000	0
572	20240425	091100	10953500	499000	499000	499000	499000	0
573	20240425	091000	10953500	499000	499000	499000	499000	0
574	20240425	090900	10953500	499000	499000	499000	499000	0
575	20240425	090800	10953500	499000	499000	499000	499000	0
576	20240425	090700	10953500	499000	499000	499000	499000	0
577	20240425	090600	10953500	499000	499000	499000	499000	0
578	20240425	090500	10953500	499000	499000	499000	499000	1
579	20240425	090400	10454500	497000	497000	497000	496500	3
580	20240425	090300	8964000	496500	496500	496500	496500	0
581	20240425	090200	8964000	496500	496500	496500	496500	0
582	20240425	090100	8964000	496500	496500	496500	496500	0
583	20240425	090000	8964000	496500	498500	498500	496500	18