KissMeData/028100/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	191200	182772280	12350	12350	12350	12350	923
3	20240423	191100	182772280	12350	12350	12350	12350	0
4	20240423	191000	182772280	12350	12350	12350	12350	0
5	20240423	190900	182772280	12350	12350	12350	12350	0
6	20240423	190800	182772280	12350	12350	12350	12350	0
7	20240423	190700	182772280	12350	12350	12350	12350	0
8	20240423	190600	182772280	12350	12350	12350	12350	0
9	20240423	190500	182772280	12350	12350	12350	12350	0
10	20240423	190400	182772280	12350	12350	12350	12350	0
11	20240423	190300	182772280	12350	12350	12350	12350	0
12	20240423	190200	182772280	12350	12350	12350	12350	0
13	20240423	190100	182772280	12350	12350	12350	12350	0
14	20240423	190000	182772280	12350	12350	12350	12350	0
15	20240423	185900	182772280	12350	12350	12350	12350	0
16	20240423	185800	182772280	12350	12350	12350	12350	0
17	20240423	185700	182772280	12350	12350	12350	12350	0
18	20240423	185600	182772280	12350	12350	12350	12350	0
19	20240423	185500	182772280	12350	12350	12350	12350	0
20	20240423	185400	182772280	12350	12350	12350	12350	0
21	20240423	185300	182772280	12350	12350	12350	12350	0
22	20240423	185200	182772280	12350	12350	12350	12350	0
23	20240423	185100	182772280	12350	12350	12350	12350	0
24	20240423	185000	182772280	12350	12350	12350	12350	0
25	20240423	184900	182772280	12350	12350	12350	12350	0
26	20240423	184800	182772280	12350	12350	12350	12350	0
27	20240423	184700	182772280	12350	12350	12350	12350	0
28	20240423	184600	182772280	12350	12350	12350	12350	0
29	20240423	184500	182772280	12350	12350	12350	12350	0
30	20240423	184400	182772280	12350	12350	12350	12350	0
31	20240423	184300	182772280	12350	12350	12350	12350	0
32	20240423	184200	182772280	12350	12350	12350	12350	923
33	20240423	184100	182772280	12350	12350	12350	12350	0
34	20240423	184000	182772280	12350	12350	12350	12350	0
35	20240423	183900	182772280	12350	12350	12350	12350	0
36	20240423	183800	182772280	12350	12350	12350	12350	0
37	20240423	183700	182772280	12350	12350	12350	12350	0
38	20240423	183600	182772280	12350	12350	12350	12350	0
39	20240423	183500	182772280	12350	12350	12350	12350	0
40	20240423	183400	182772280	12350	12350	12350	12350	0
41	20240423	183300	182772280	12350	12350	12350	12350	0
42	20240423	183200	182772280	12350	12350	12350	12350	0
43	20240423	183100	182772280	12350	12350	12350	12350	0
44	20240423	183000	182772280	12350	12350	12350	12350	0
45	20240423	182900	182772280	12350	12350	12350	12350	0
46	20240423	182800	182772280	12350	12350	12350	12350	0
47	20240423	182700	182772280	12350	12350	12350	12350	0
48	20240423	182600	182772280	12350	12350	12350	12350	0
49	20240423	182500	182772280	12350	12350	12350	12350	0
50	20240423	182400	182772280	12350	12350	12350	12350	0
51	20240423	182300	182772280	12350	12350	12350	12350	0
52	20240423	182200	182772280	12350	12350	12350	12350	0
53	20240423	182100	182772280	12350	12350	12350	12350	0
54	20240423	182000	182772280	12350	12350	12350	12350	0
55	20240423	181900	182772280	12350	12350	12350	12350	0
56	20240423	181800	182772280	12350	12350	12350	12350	0
57	20240423	181700	182772280	12350	12350	12350	12350	0
58	20240423	181600	182772280	12350	12350	12350	12350	0
59	20240423	181500	182772280	12350	12350	12350	12350	0
60	20240423	181400	182772280	12350	12350	12350	12350	0
61	20240423	181300	182772280	12350	12350	12350	12350	0
62	20240423	181200	182772280	12350	12350	12350	12350	923
63	20240423	181100	182772280	12350	12350	12350	12350	0
64	20240423	181000	182772280	12350	12350	12350	12350	0
65	20240423	180900	182772280	12350	12350	12350	12350	0
66	20240423	180800	182772280	12350	12350	12350	12350	0
67	20240423	180700	182772280	12350	12350	12350	12350	0
68	20240423	180600	182772280	12350	12350	12350	12350	0
69	20240423	180500	182772280	12350	12350	12350	12350	0
70	20240423	180400	182772280	12350	12350	12350	12350	0
71	20240423	180300	182772280	12350	12350	12350	12350	0
72	20240423	180200	182772280	12350	12350	12350	12350	0
73	20240423	180100	182772280	12350	12350	12350	12350	0
74	20240423	180000	182772280	12350	12350	12350	12350	0
75	20240423	175900	182772280	12350	12350	12350	12350	0
76	20240423	175800	182772280	12350	12350	12350	12350	0
77	20240423	175700	182772280	12350	12350	12350	12350	0
78	20240423	175600	182772280	12350	12350	12350	12350	0
79	20240423	175500	182772280	12350	12350	12350	12350	0
80	20240423	175400	182772280	12350	12350	12350	12350	0
81	20240423	175300	182772280	12350	12350	12350	12350	0
82	20240423	175200	182772280	12350	12350	12350	12350	0
83	20240423	175100	182772280	12350	12350	12350	12350	0
84	20240423	175000	182772280	12350	12350	12350	12350	0
85	20240423	174900	182772280	12350	12350	12350	12350	0
86	20240423	174800	182772280	12350	12350	12350	12350	0
87	20240423	174700	182772280	12350	12350	12350	12350	0
88	20240423	174600	182772280	12350	12350	12350	12350	0
89	20240423	174500	182772280	12350	12350	12350	12350	0
90	20240423	174400	182772280	12350	12350	12350	12350	0
91	20240423	174300	182772280	12350	12350	12350	12350	0
92	20240423	174200	182772280	12350	12350	12350	12350	923
93	20240423	174100	182772280	12350	12350	12350	12350	0
94	20240423	174000	182772280	12350	12350	12350	12350	0
95	20240423	173900	182772280	12350	12350	12350	12350	0
96	20240423	173800	182772280	12350	12350	12350	12350	0
97	20240423	173700	182772280	12350	12350	12350	12350	0
98	20240423	173600	182772280	12350	12350	12350	12350	0
99	20240423	173500	182772280	12350	12350	12350	12350	0
100	20240423	173400	182772280	12350	12350	12350	12350	0
101	20240423	173300	182772280	12350	12350	12350	12350	0
102	20240423	173200	182772280	12350	12350	12350	12350	0
103	20240423	173100	182772280	12350	12350	12350	12350	0
104	20240423	173000	182772280	12350	12350	12350	12350	0
105	20240423	172900	182772280	12350	12350	12350	12350	0
106	20240423	172800	182772280	12350	12350	12350	12350	0
107	20240423	172700	182772280	12350	12350	12350	12350	0
108	20240423	172600	182772280	12350	12350	12350	12350	0
109	20240423	172500	182772280	12350	12350	12350	12350	0
110	20240423	172400	182772280	12350	12350	12350	12350	0
111	20240423	172300	182772280	12350	12350	12350	12350	0
112	20240423	172200	182772280	12350	12350	12350	12350	0
113	20240423	172100	182772280	12350	12350	12350	12350	0
114	20240423	172000	182772280	12350	12350	12350	12350	0
115	20240423	171900	182772280	12350	12350	12350	12350	0
116	20240423	171800	182772280	12350	12350	12350	12350	0
117	20240423	171700	182772280	12350	12350	12350	12350	0
118	20240423	171600	182772280	12350	12350	12350	12350	0
119	20240423	171500	182772280	12350	12350	12350	12350	0
120	20240423	171400	182772280	12350	12350	12350	12350	0
121	20240423	171300	182772280	12350	12350	12350	12350	0
122	20240423	171200	182772280	12350	12350	12350	12350	923
123	20240423	171100	182772280	12350	12350	12350	12350	0
124	20240423	171000	182772280	12350	12350	12350	12350	0
125	20240423	170900	182772280	12350	12350	12350	12350	0
126	20240423	170800	182772280	12350	12350	12350	12350	0
127	20240423	170700	182772280	12350	12350	12350	12350	0
128	20240423	170600	182772280	12350	12350	12350	12350	0
129	20240423	170500	182772280	12350	12350	12350	12350	0
130	20240423	170400	182772280	12350	12350	12350	12350	0
131	20240423	170300	182772280	12350	12350	12350	12350	0
132	20240423	170200	182772280	12350	12350	12350	12350	0
133	20240423	170100	182772280	12350	12350	12350	12350	0
134	20240423	170000	182772280	12350	12350	12350	12350	0
135	20240423	165900	182772280	12350	12350	12350	12350	0
136	20240423	165800	182772280	12350	12350	12350	12350	0
137	20240423	165700	182772280	12350	12350	12350	12350	0
138	20240423	165600	182772280	12350	12350	12350	12350	0
139	20240423	165500	182772280	12350	12350	12350	12350	0
140	20240423	165400	182772280	12350	12350	12350	12350	0
141	20240423	165300	182772280	12350	12350	12350	12350	0
142	20240423	165200	182772280	12350	12350	12350	12350	0
143	20240423	165100	182772280	12350	12350	12350	12350	0
144	20240423	165000	182772280	12350	12350	12350	12350	0
145	20240423	164900	182772280	12350	12350	12350	12350	0
146	20240423	164800	182772280	12350	12350	12350	12350	0
147	20240423	164700	182772280	12350	12350	12350	12350	0
148	20240423	164600	182772280	12350	12350	12350	12350	0
149	20240423	164500	182772280	12350	12350	12350	12350	0
150	20240423	164400	182772280	12350	12350	12350	12350	0
151	20240423	164300	182772280	12350	12350	12350	12350	0
152	20240423	164200	182772280	12350	12350	12350	12350	923
153	20240423	164100	182772280	12350	12350	12350	12350	0
154	20240423	164000	182772280	12350	12350	12350	12350	0
155	20240423	163900	182772280	12350	12350	12350	12350	0
156	20240423	163800	182772280	12350	12350	12350	12350	0
157	20240423	163700	182772280	12350	12350	12350	12350	0
158	20240423	163600	182772280	12350	12350	12350	12350	0
159	20240423	163500	182772280	12350	12350	12350	12350	0
160	20240423	163400	182772280	12350	12350	12350	12350	0
161	20240423	163300	182772280	12350	12350	12350	12350	0
162	20240423	163200	182772280	12350	12350	12350	12350	0
163	20240423	163100	182772280	12350	12350	12350	12350	0
164	20240423	163000	182772280	12350	12350	12350	12350	0
165	20240423	162900	182772280	12350	12350	12350	12350	0
166	20240423	162800	182772280	12350	12350	12350	12350	0
167	20240423	162700	182772280	12350	12350	12350	12350	0
168	20240423	162600	182772280	12350	12350	12350	12350	0
169	20240423	162500	182772280	12350	12350	12350	12350	0
170	20240423	162400	182772280	12350	12350	12350	12350	0
171	20240423	162300	182772280	12350	12350	12350	12350	0
172	20240423	162200	182772280	12350	12350	12350	12350	0
173	20240423	162100	182772280	12350	12350	12350	12350	0
174	20240423	162000	182772280	12350	12350	12350	12350	0
175	20240423	161900	182772280	12350	12350	12350	12350	0
176	20240423	161800	182772280	12350	12350	12350	12350	0
177	20240423	161700	182772280	12350	12350	12350	12350	0
178	20240423	161600	182772280	12350	12350	12350	12350	0
179	20240423	161500	182772280	12350	12350	12350	12350	0
180	20240423	161400	182772280	12350	12350	12350	12350	0
181	20240423	161300	182772280	12350	12350	12350	12350	0
182	20240423	161200	182772280	12350	12350	12350	12350	923
183	20240423	161100	182772280	12350	12350	12350	12350	0
184	20240423	161000	182772280	12350	12350	12350	12350	0
185	20240423	160900	182772280	12350	12350	12350	12350	0
186	20240423	160800	182772280	12350	12350	12350	12350	0
187	20240423	160700	182772280	12350	12350	12350	12350	0
188	20240423	160600	182772280	12350	12350	12350	12350	0
189	20240423	160500	182772280	12350	12350	12350	12350	0
190	20240423	160400	182772280	12350	12350	12350	12350	0
191	20240423	160300	182772280	12350	12350	12350	12350	0
192	20240423	160200	182772280	12350	12350	12350	12350	0
193	20240423	160100	182772280	12350	12350	12350	12350	0
194	20240423	160000	182772280	12350	12350	12350	12350	0
195	20240423	155900	182772280	12350	12350	12350	12350	0
196	20240423	155800	182772280	12350	12350	12350	12350	0
197	20240423	155700	182772280	12350	12350	12350	12350	0
198	20240423	155600	182772280	12350	12350	12350	12350	0
199	20240423	155500	182772280	12350	12350	12350	12350	0
200	20240423	155400	182772280	12350	12350	12350	12350	0
201	20240423	155300	182772280	12350	12350	12350	12350	0
202	20240423	155200	182772280	12350	12350	12350	12350	0
203	20240423	155100	182772280	12350	12350	12350	12350	0
204	20240423	155000	182772280	12350	12350	12350	12350	0
205	20240423	154900	182772280	12350	12350	12350	12350	0
206	20240423	154800	182772280	12350	12350	12350	12350	0
207	20240423	154700	182772280	12350	12350	12350	12350	0
208	20240423	154600	182772280	12350	12350	12350	12350	0
209	20240423	154500	182772280	12350	12350	12350	12350	0
210	20240423	154400	182772280	12350	12350	12350	12350	0
211	20240423	154300	182772280	12350	12350	12350	12350	0
212	20240423	154200	182772280	12350	12350	12350	12350	923
213	20240423	154100	182772280	12350	12350	12350	12350	0
214	20240423	154000	182772280	12350	12350	12350	12350	0
215	20240423	153900	182772280	12350	12350	12350	12350	0
216	20240423	153800	182772280	12350	12350	12350	12350	0
217	20240423	153700	182772280	12350	12350	12350	12350	0
218	20240423	153600	182772280	12350	12350	12350	12350	0
219	20240423	153500	182772280	12350	12350	12350	12350	0
220	20240423	153400	182772280	12350	12350	12350	12350	0
221	20240423	153300	182772280	12350	12350	12350	12350	0
222	20240423	153200	182772280	12350	12350	12350	12350	0
223	20240423	153100	182772280	12350	12350	12350	12350	0
224	20240423	153000	182772280	12350	12350	12350	12350	923
225	20240423	152900	171373230	12410	12410	12410	12410	0
226	20240423	152800	171373230	12410	12410	12410	12410	0
227	20240423	152700	171373230	12410	12410	12410	12410	0
228	20240423	152600	171373230	12410	12410	12410	12410	0
229	20240423	152500	171373230	12410	12410	12410	12410	0
230	20240423	152400	171373230	12410	12410	12410	12410	0
231	20240423	152300	171373230	12410	12410	12410	12410	0
232	20240423	152200	171373230	12410	12410	12410	12410	0
233	20240423	152100	171373230	12410	12410	12410	12410	0
234	20240423	152000	171373230	12410	12410	12410	12410	0
235	20240423	151900	171373230	12410	12410	12410	12410	1
236	20240423	151800	171360820	12390	12390	12390	12390	0
237	20240423	151700	171360820	12390	12390	12390	12390	0
238	20240423	151600	171360820	12390	12390	12390	12390	0
239	20240423	151500	171360820	12390	12390	12390	12390	113
240	20240423	151400	169960750	12400	12400	12400	12400	5
241	20240423	151300	169898750	12400	12400	12400	12400	0
242	20240423	151200	169898750	12400	12400	12400	12400	0
243	20240423	151100	169898750	12400	12400	12400	12400	32
244	20240423	151000	169501950	12420	12420	12420	12420	1
245	20240423	150900	169489530	12410	12410	12410	12410	0
246	20240423	150800	169489530	12410	12410	12410	12410	0
247	20240423	150700	169489530	12410	12410	12410	12410	0
248	20240423	150600	169489530	12410	12410	12410	12410	0
249	20240423	150500	169489530	12410	12410	12410	12410	0
250	20240423	150400	169489530	12410	12410	12410	12410	0
251	20240423	150300	169489530	12410	12410	12410	12410	0
252	20240423	150200	169489530	12410	12410	12410	12410	2
253	20240423	150100	169464710	12410	12410	12410	12410	0
254	20240423	150000	169464710	12410	12410	12410	12410	0
255	20240423	145900	169464710	12410	12410	12410	12410	0
256	20240423	145800	169464710	12410	12410	12410	12410	0
257	20240423	145700	169464710	12410	12410	12410	12410	0
258	20240423	145600	169464710	12410	12410	12410	12410	2
259	20240423	145500	169439890	12410	12410	12410	12410	2
260	20240423	145400	169415070	12410	12410	12410	12410	0
261	20240423	145300	169415070	12410	12410	12410	12410	0
262	20240423	145200	169415070	12410	12410	12410	12410	0
263	20240423	145100	169415070	12410	12410	12410	12410	0
264	20240423	145000	169415070	12410	12410	12410	12410	0
265	20240423	144900	169415070	12410	12410	12410	12410	0
266	20240423	144800	169415070	12410	12410	12410	12410	1
267	20240423	144700	169402660	12410	12410	12410	12410	21
268	20240423	144600	169142050	12410	12420	12420	12410	6
269	20240423	144500	169067560	12410	12410	12420	12410	14
270	20240423	144400	168893790	12410	12410	12420	12410	15
271	20240423	144300	168707590	12410	12410	12410	12410	1
272	20240423	144200	168695180	12410	12410	12420	12410	5
273	20240423	144100	168633120	12410	12410	12420	12410	9
274	20240423	144000	168521390	12420	12410	12420	12410	12
275	20240423	143900	168372420	12420	12410	12420	12410	8
276	20240423	143800	168273100	12410	12410	12420	12410	5
277	20240423	143700	168211030	12410	12420	12420	12410	9
278	20240423	143600	168099290	12410	12410	12420	12410	60
279	20240423	143500	167354660	12420	12420	12420	12410	28
280	20240423	143400	167007130	12410	12410	12420	12410	11
281	20240423	143300	166870580	12410	12410	12420	12410	15
282	20240423	143200	166684360	12410	12410	12420	12410	29
283	20240423	143100	166324440	12410	12410	12420	12410	18
284	20240423	143000	166100990	12420	12420	12420	12410	21
285	20240423	142900	165840340	12410	12410	12420	12410	9
286	20240423	142800	165728610	12410	12410	12420	12410	33
287	20240423	142700	165319020	12420	12410	12420	12410	15
288	20240423	142600	165132810	12410	12410	12420	12410	8
289	20240423	142500	165033500	12410	12420	12420	12410	10
290	20240423	142400	164909390	12410	12410	12410	12410	2
291	20240423	142300	164884570	12420	12420	12420	12420	0
292	20240423	142200	164884570	12420	12420	12420	12420	0
293	20240423	142100	164884570	12420	12420	12420	12420	0
294	20240423	142000	164884570	12420	12420	12420	12420	0
295	20240423	141900	164884570	12420	12420	12420	12420	0
296	20240423	141800	164884570	12420	12420	12420	12420	0
297	20240423	141700	164884570	12420	12420	12420	12420	0
298	20240423	141600	164884570	12420	12420	12420	12420	0
299	20240423	141500	164884570	12420	12420	12420	12420	0
300	20240423	141400	164884570	12420	12420	12420	12420	0
301	20240423	141300	164884570	12420	12420	12420	12420	0
302	20240423	141200	164884570	12420	12420	12420	12420	0
303	20240423	141100	164884570	12420	12420	12420	12420	0
304	20240423	141000	164884570	12420	12420	12420	12420	0
305	20240423	140900	164884570	12420	12420	12420	12420	0
306	20240423	140800	164884570	12420	12420	12420	12420	0
307	20240423	140700	164884570	12420	12420	12420	12420	0
308	20240423	140600	164884570	12420	12420	12420	12420	0
309	20240423	140500	164884570	12420	12420	12420	12420	0
310	20240423	140400	164884570	12420	12420	12420	12420	0
311	20240423	140300	164884570	12420	12420	12420	12420	0
312	20240423	140200	164884570	12420	12420	12420	12420	0
313	20240423	140100	164884570	12420	12420	12420	12420	0
314	20240423	140000	164884570	12420	12420	12420	12420	0
315	20240423	135900	164884570	12420	12420	12420	12420	0
316	20240423	135800	164884570	12420	12420	12420	12420	0
317	20240423	135700	164884570	12420	12420	12420	12420	0
318	20240423	135600	164884570	12420	12420	12420	12420	0
319	20240423	135500	164884570	12420	12420	12420	12420	0
320	20240423	135400	164884570	12420	12420	12420	12420	0
321	20240423	135300	164884570	12420	12420	12420	12420	0
322	20240423	135200	164884570	12420	12420	12420	12420	0
323	20240423	135100	164884570	12420	12420	12420	12420	0
324	20240423	135000	164884570	12420	12420	12420	12420	12
325	20240423	134900	164735530	12420	12420	12420	12420	0
326	20240423	134800	164735530	12420	12420	12420	12420	0
327	20240423	134700	164735530	12420	12420	12420	12420	0
328	20240423	134600	164735530	12420	12420	12420	12420	0
329	20240423	134500	164735530	12420	12420	12420	12420	0
330	20240423	134400	164735530	12420	12420	12420	12420	0
331	20240423	134300	164735530	12420	12420	12420	12420	0
332	20240423	134200	164735530	12420	12420	12420	12420	200
333	20240423	134100	162251530	12410	12410	12410	12410	1
334	20240423	134000	162239120	12400	12400	12400	12400	0
335	20240423	133900	162239120	12400	12400	12400	12400	0
336	20240423	133800	162239120	12400	12400	12400	12400	0
337	20240423	133700	162239120	12400	12400	12400	12400	200
338	20240423	133600	159759120	12420	12420	12420	12420	0
339	20240423	133500	159759120	12420	12420	12420	12420	0
340	20240423	133400	159759120	12420	12410	12420	12410	104
341	20240423	133300	158468470	12410	12410	12410	12410	0
342	20240423	133200	158468470	12410	12410	12410	12410	0
343	20240423	133100	158468470	12410	12410	12410	12410	100
344	20240423	133000	157227470	12410	12410	12410	12410	1
345	20240423	132900	157215060	12410	12410	12410	12410	0
346	20240423	132800	157215060	12410	12410	12410	12410	2
347	20240423	132700	157190240	12410	12410	12410	12410	0
348	20240423	132600	157190240	12410	12410	12410	12410	0
349	20240423	132500	157190240	12410	12410	12410	12410	1
350	20240423	132400	157177830	12420	12420	12420	12420	0
351	20240423	132300	157177830	12420	12420	12420	12420	0
352	20240423	132200	157177830	12420	12420	12420	12420	0
353	20240423	132100	157177830	12420	12420	12420	12420	0
354	20240423	132000	157177830	12420	12420	12420	12420	0
355	20240423	131900	157177830	12420	12420	12420	12420	0
356	20240423	131800	157177830	12420	12410	12420	12410	183
357	20240423	131700	154904980	12420	12420	12420	12420	0
358	20240423	131600	154904980	12420	12420	12420	12420	0
359	20240423	131500	154904980	12420	12420	12420	12420	19
360	20240423	131400	154669000	12420	12420	12420	12420	0
361	20240423	131300	154669000	12420	12420	12420	12420	80
362	20240423	131200	153675400	12420	12420	12420	12420	0
363	20240423	131100	153675400	12420	12420	12420	12420	0
364	20240423	131000	153675400	12420	12420	12420	12420	0
365	20240423	130900	153675400	12420	12420	12420	12420	15
366	20240423	130800	153489100	12420	12420	12420	12420	0
367	20240423	130700	153489100	12420	12420	12420	12420	13
368	20240423	130600	153327640	12420	12420	12420	12420	0
369	20240423	130500	153327640	12420	12420	12420	12420	0
370	20240423	130400	153327640	12420	12420	12420	12420	0
371	20240423	130300	153327640	12420	12420	12420	12420	10
372	20240423	130200	153203440	12420	12420	12420	12420	0
373	20240423	130100	153203440	12420	12420	12420	12420	0
374	20240423	130000	153203440	12420	12420	12420	12420	1
375	20240423	125900	153191020	12420	12400	12420	12400	204
376	20240423	125800	150657400	12400	12400	12400	12400	0
377	20240423	125700	150657400	12400	12400	12400	12400	9
378	20240423	125600	150545800	12400	12400	12400	12400	0
379	20240423	125500	150545800	12400	12400	12400	12400	0
380	20240423	125400	150545800	12400	12400	12400	12400	0
381	20240423	125300	150545800	12400	12400	12400	12400	0
382	20240423	125200	150545800	12400	12400	12400	12400	1
383	20240423	125100	150533400	12390	12390	12390	12390	0
384	20240423	125000	150533400	12390	12390	12390	12390	0
385	20240423	124900	150533400	12390	12390	12390	12390	20
386	20240423	124800	150285600	12400	12400	12400	12400	0
387	20240423	124700	150285600	12400	12400	12400	12400	200
388	20240423	124600	147805600	12400	12400	12400	12400	0
389	20240423	124500	147805600	12400	12400	12400	12400	0
390	20240423	124400	147805600	12400	12410	12410	12400	107
391	20240423	124300	146478670	12410	12410	12410	12410	0
392	20240423	124200	146478670	12410	12410	12410	12410	10
393	20240423	124100	146354570	12410	12410	12410	12410	0
394	20240423	124000	146354570	12410	12410	12410	12410	0
395	20240423	123900	146354570	12410	12410	12410	12410	0
396	20240423	123800	146354570	12410	12410	12410	12410	0
397	20240423	123700	146354570	12410	12410	12410	12410	0
398	20240423	123600	146354570	12410	12410	12410	12410	0
399	20240423	123500	146354570	12410	12410	12410	12410	0
400	20240423	123400	146354570	12410	12410	12410	12410	0
401	20240423	123300	146354570	12410	12410	12410	12410	0
402	20240423	123200	146354570	12410	12410	12410	12410	0
403	20240423	123100	146354570	12410	12410	12410	12410	0
404	20240423	123000	146354570	12410	12410	12410	12410	2
405	20240423	122900	146329750	12420	12420	12420	12420	0
406	20240423	122800	146329750	12420	12410	12420	12410	3
407	20240423	122700	146292500	12400	12400	12400	12400	0
408	20240423	122600	146292500	12400	12400	12400	12400	10
409	20240423	122500	146168500	12400	12400	12400	12400	0
410	20240423	122400	146168500	12400	12400	12400	12400	10
411	20240423	122300	146044500	12410	12410	12410	12410	0
412	20240423	122200	146044500	12410	12410	12410	12410	0
413	20240423	122100	146044500	12410	12410	12410	12410	0
414	20240423	122000	146044500	12410	12410	12410	12410	0
415	20240423	121900	146044500	12410	12410	12410	12410	0
416	20240423	121800	146044500	12410	12410	12410	12410	1
417	20240423	121700	146032090	12420	12420	12420	12420	0
418	20240423	121600	146032090	12420	12420	12420	12420	0
419	20240423	121500	146032090	12420	12420	12420	12420	0
420	20240423	121400	146032090	12420	12420	12420	12420	0
421	20240423	121300	146032090	12420	12420	12420	12420	0
422	20240423	121200	146032090	12420	12420	12420	12420	0
423	20240423	121100	146032090	12420	12420	12420	12420	0
424	20240423	121000	146032090	12420	12420	12420	12420	1
425	20240423	120900	146019670	12420	12420	12420	12420	0
426	20240423	120800	146019670	12420	12420	12420	12420	103
427	20240423	120700	144740410	12420	12420	12420	12420	0
428	20240423	120600	144740410	12420	12420	12420	12420	1
429	20240423	120500	144727990	12420	12420	12420	12420	0
430	20240423	120400	144727990	12420	12420	12420	12420	24
431	20240423	120300	144429910	12430	12430	12430	12430	0
432	20240423	120200	144429910	12430	12420	12430	12420	19
433	20240423	120100	144193760	12430	12430	12430	12430	0
434	20240423	120000	144193760	12430	12430	12430	12430	0
435	20240423	115900	144193760	12430	12430	12430	12430	0
436	20240423	115800	144193760	12430	12430	12430	12430	0
437	20240423	115700	144193760	12430	12430	12430	12430	0
438	20240423	115600	144193760	12430	12430	12430	12430	0
439	20240423	115500	144193760	12430	12430	12430	12430	0
440	20240423	115400	144193760	12430	12430	12430	12430	0
441	20240423	115300	144193760	12430	12430	12430	12430	0
442	20240423	115200	144193760	12430	12430	12430	12430	0
443	20240423	115100	144193760	12430	12430	12430	12430	0
444	20240423	115000	144193760	12430	12430	12430	12430	2
445	20240423	114900	144168900	12400	12410	12410	12400	62
446	20240423	114800	143399950	12420	12420	12420	12420	18
447	20240423	114700	143176390	12420	12410	12430	12410	3
448	20240423	114600	143139130	12430	12410	12430	12410	3
449	20240423	114500	143101870	12420	12410	12420	12410	2
450	20240423	114400	143077040	12430	12430	12430	12430	0
451	20240423	114300	143077040	12430	12430	12430	12430	0
452	20240423	114200	143077040	12430	12430	12430	12430	0
453	20240423	114100	143077040	12430	12430	12430	12430	0
454	20240423	114000	143077040	12430	12430	12430	12430	0
455	20240423	113900	143077040	12430	12430	12430	12430	0
456	20240423	113800	143077040	12430	12410	12430	12410	11
457	20240423	113700	142940420	12430	12400	12430	12400	71
458	20240423	113600	142059960	12400	12400	12400	12400	0
459	20240423	113500	142059960	12400	12400	12400	12400	0
460	20240423	113400	142059960	12400	12400	12400	12400	0
461	20240423	113300	142059960	12400	12390	12400	12390	10
462	20240423	113200	141936040	12390	12390	12390	12390	50
463	20240423	113100	141316540	12380	12380	12380	12380	0
464	20240423	113000	141316540	12380	12380	12380	12380	0
465	20240423	112900	141316540	12380	12380	12380	12380	0
466	20240423	112800	141316540	12380	12380	12380	12380	0
467	20240423	112700	141316540	12380	12380	12380	12380	3
468	20240423	112600	141279400	12380	12380	12380	12380	0
469	20240423	112500	141279400	12380	12380	12380	12380	5
470	20240423	112400	141217500	12380	12380	12380	12380	0
471	20240423	112300	141217500	12380	12380	12380	12380	0
472	20240423	112200	141217500	12380	12380	12380	12380	0
473	20240423	112100	141217500	12380	12380	12380	12380	0
474	20240423	112000	141217500	12380	12380	12380	12380	1
475	20240423	111900	141205120	12380	12380	12380	12380	0
476	20240423	111800	141205120	12380	12370	12380	12370	33
477	20240423	111700	140796880	12360	12360	12360	12360	19
478	20240423	111600	140562040	12360	12360	12360	12360	62
479	20240423	111500	139795720	12360	12360	12360	12360	0
480	20240423	111400	139795720	12360	12360	12360	12360	0
481	20240423	111300	139795720	12360	12360	12360	12360	0
482	20240423	111200	139795720	12360	12360	12360	12360	0
483	20240423	111100	139795720	12360	12360	12360	12360	5
484	20240423	111000	139733920	12350	12350	12350	12350	0
485	20240423	110900	139733920	12350	12350	12350	12350	8
486	20240423	110800	139635120	12350	12350	12350	12350	0
487	20240423	110700	139635120	12350	12350	12350	12350	3
488	20240423	110600	139598070	12360	12360	12360	12360	0
489	20240423	110500	139598070	12360	12360	12360	12360	16
490	20240423	110400	139400310	12360	12360	12360	12360	20
491	20240423	110300	139153110	12360	12360	12360	12360	0
492	20240423	110200	139153110	12360	12360	12360	12360	0
493	20240423	110100	139153110	12360	12360	12360	12360	45
494	20240423	110000	138596910	12380	12360	12380	12360	21
495	20240423	105900	138337330	12360	12360	12360	12360	0
496	20240423	105800	138337330	12360	12360	12360	12360	0
497	20240423	105700	138337330	12360	12370	12370	12360	3
498	20240423	105600	138300240	12360	12380	12380	12360	1906
499	20240423	105500	114722990	12380	12380	12380	12380	60
500	20240423	105400	113980190	12390	12390	12390	12390	0
501	20240423	105300	113980190	12390	12390	12390	12390	0
502	20240423	105200	113980190	12390	12390	12390	12390	559
503	20240423	105100	107054180	12400	12400	12400	12400	1
504	20240423	105000	107041780	12390	12390	12390	12390	0
505	20240423	104900	107041780	12390	12390	12390	12390	0
506	20240423	104800	107041780	12390	12390	12390	12390	0
507	20240423	104700	107041780	12390	12390	12390	12390	0
508	20240423	104600	107041780	12390	12390	12390	12390	0
509	20240423	104500	107041780	12390	12390	12390	12390	0
510	20240423	104400	107041780	12390	12390	12390	12390	0
511	20240423	104300	107041780	12390	12390	12390	12390	0
512	20240423	104200	107041780	12390	12390	12390	12390	0
513	20240423	104100	107041780	12390	12390	12390	12390	0
514	20240423	104000	107041780	12390	12390	12390	12390	30
515	20240423	103900	106670080	12410	12410	12410	12410	5
516	20240423	103800	106608030	12390	12390	12390	12390	0
517	20240423	103700	106608030	12390	12390	12390	12390	0
518	20240423	103600	106608030	12390	12390	12390	12390	100
519	20240423	103500	105369030	12400	12400	12400	12400	0
520	20240423	103400	105369030	12400	12400	12400	12400	0
521	20240423	103300	105369030	12400	12400	12400	12400	282
522	20240423	103200	101872230	12400	12400	12400	12400	0
523	20240423	103100	101872230	12400	12400	12400	12400	0
524	20240423	103000	101872230	12400	12400	12400	12400	0
525	20240423	102900	101872230	12400	12400	12400	12400	0
526	20240423	102800	101872230	12400	12400	12400	12400	0
527	20240423	102700	101872230	12400	12400	12400	12400	0
528	20240423	102600	101872230	12400	12400	12400	12400	0
529	20240423	102500	101872230	12400	12400	12400	12400	0
530	20240423	102400	101872230	12400	12400	12400	12400	0
531	20240423	102300	101872230	12400	12400	12400	12400	0
532	20240423	102200	101872230	12400	12400	12400	12400	0
533	20240423	102100	101872230	12400	12400	12400	12400	1
534	20240423	102000	101859830	12400	12400	12400	12400	3
535	20240423	101900	101822630	12400	12400	12400	12400	357
536	20240423	101800	97395830	12400	12430	12430	12400	539
537	20240423	101700	90707150	12450	12440	12450	12440	45
538	20240423	101600	90146910	12440	12440	12440	12440	1
539	20240423	101500	90134470	12450	12440	12450	12440	12
540	20240423	101400	89985080	12440	12440	12440	12440	1
541	20240423	101300	89972640	12430	12430	12430	12430	0
542	20240423	101200	89972640	12430	12430	12430	12430	0
543	20240423	101100	89972640	12430	12430	12430	12430	0
544	20240423	101000	89972640	12430	12430	12430	12430	0
545	20240423	100900	89972640	12430	12440	12440	12430	199
546	20240423	100800	87498080	12440	12440	12440	12440	100
547	20240423	100700	86254080	12440	12450	12450	12440	34
548	20240423	100600	85831080	12450	12450	12450	12450	0
549	20240423	100500	85831080	12450	12450	12450	12450	0
550	20240423	100400	85831080	12450	12450	12450	12450	0
551	20240423	100300	85831080	12450	12450	12450	12450	0
552	20240423	100200	85831080	12450	12450	12450	12450	0
553	20240423	100100	85831080	12450	12450	12450	12450	0
554	20240423	100000	85831080	12450	12450	12450	12450	1
555	20240423	095900	85818630	12480	12480	12480	12480	0
556	20240423	095800	85818630	12480	12480	12480	12480	0
557	20240423	095700	85818630	12480	12480	12480	12480	0
558	20240423	095600	85818630	12480	12480	12480	12480	0
559	20240423	095500	85818630	12480	12460	12480	12460	2
560	20240423	095400	85793690	12480	12480	12480	12480	0
561	20240423	095300	85793690	12480	12480	12480	12480	0
562	20240423	095200	85793690	12480	12480	12480	12480	0
563	20240423	095100	85793690	12480	12480	12480	12480	0
564	20240423	095000	85793690	12480	12460	12480	12460	8
565	20240423	094900	85693910	12450	12470	12480	12450	347
566	20240423	094800	81372700	12440	12440	12440	12440	1
567	20240423	094700	81360260	12460	12460	12460	12460	0
568	20240423	094600	81360260	12460	12440	12460	12440	161
569	20240423	094500	79355820	12450	12450	12450	12450	0
570	20240423	094400	79355820	12450	12420	12450	12420	795
571	20240423	094300	69473940	12410	12420	12420	12410	78
572	20240423	094200	68505190	12420	12420	12420	12420	123
573	20240423	094100	66977530	12420	12420	12420	12420	0
574	20240423	094000	66977530	12420	12420	12420	12420	28
575	20240423	093900	66629770	12420	12420	12420	12420	349
576	20240423	093800	62295190	12420	12420	12450	12420	52
577	20240423	093700	61649320	12420	12420	12420	12420	1
578	20240423	093600	61636900	12440	12440	12440	12440	0
579	20240423	093500	61636900	12440	12420	12490	12420	21
580	20240423	093400	61374790	12490	12420	12490	12420	5
581	20240423	093300	61312410	12410	12410	12410	12410	0
582	20240423	093200	61312410	12410	12410	12410	12410	0
583	20240423	093100	61312410	12410	12410	12410	12410	0
584	20240423	093000	61312410	12410	12410	12410	12410	0
585	20240423	092900	61312410	12410	12410	12410	12410	30
586	20240423	092800	60940110	12430	12470	12500	12430	760
587	20240423	092700	51445650	12480	12470	12490	12470	11
588	20240423	092600	51308400	12500	12460	12500	12460	1013
589	20240423	092500	38647610	12460	12420	12460	12420	198
590	20240423	092400	36184280	12420	12390	12430	12390	933
591	20240423	092300	24610120	12400	12380	12400	12380	63
592	20240423	092200	23829550	12370	12380	12380	12370	55
593	20240423	092100	23149180	12380	12360	12380	12360	100
594	20240423	092000	21911500	12360	12330	12360	12330	156
595	20240423	091900	19984060	12330	12310	12350	12310	376
596	20240423	091800	15355280	12330	12330	12330	12330	174
597	20240423	091700	13209860	12310	12310	12310	12310	0
598	20240423	091600	13209860	12310	12320	12320	12310	421
599	20240423	091500	8027340	12320	12320	12320	12320	36
600	20240423	091400	7583820	12330	12330	12330	12330	39
601	20240423	091300	7102950	12330	12330	12330	12330	1
602	20240423	091200	7090620	12350	12350	12350	12350	2
603	20240423	091100	7065920	12340	12340	12340	12340	2
604	20240423	091000	7041240	12350	12350	12350	12350	46
605	20240423	090900	6473140	12350	12350	12350	12350	70
606	20240423	090800	5608640	12350	12350	12350	12350	84
607	20240423	090700	4571240	12330	12330	12330	12330	0
608	20240423	090600	4571240	12330	12330	12330	12330	8
609	20240423	090500	4472600	12330	12320	12330	12300	180
610	20240423	090400	2254240	12300	12300	12300	12300	39
611	20240423	090300	1774540	12300	12300	12300	12300	0
612	20240423	090200	1774540	12300	12310	12310	12300	6
613	20240423	090100	1700730	12320	12320	12320	12320	1
614	20240423	090000	1688410	12330	12330	12330	12310	137