KissMeData/068290/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	194600	431473620	17910	17910	17910	17910	543
3	20240422	194500	431473620	17910	17910	17910	17910	0
4	20240422	194400	431473620	17910	17910	17910	17910	0
5	20240422	194300	431473620	17910	17910	17910	17910	0
6	20240422	194200	431473620	17910	17910	17910	17910	0
7	20240422	194100	431473620	17910	17910	17910	17910	0
8	20240422	194000	431473620	17910	17910	17910	17910	0
9	20240422	193900	431473620	17910	17910	17910	17910	0
10	20240422	193800	431473620	17910	17910	17910	17910	0
11	20240422	193700	431473620	17910	17910	17910	17910	0
12	20240422	193600	431473620	17910	17910	17910	17910	0
13	20240422	193500	431473620	17910	17910	17910	17910	0
14	20240422	193400	431473620	17910	17910	17910	17910	0
15	20240422	193300	431473620	17910	17910	17910	17910	0
16	20240422	193200	431473620	17910	17910	17910	17910	0
17	20240422	193100	431473620	17910	17910	17910	17910	0
18	20240422	193000	431473620	17910	17910	17910	17910	0
19	20240422	192900	431473620	17910	17910	17910	17910	0
20	20240422	192800	431473620	17910	17910	17910	17910	0
21	20240422	192700	431473620	17910	17910	17910	17910	0
22	20240422	192600	431473620	17910	17910	17910	17910	0
23	20240422	192500	431473620	17910	17910	17910	17910	0
24	20240422	192400	431473620	17910	17910	17910	17910	0
25	20240422	192300	431473620	17910	17910	17910	17910	0
26	20240422	192200	431473620	17910	17910	17910	17910	0
27	20240422	192100	431473620	17910	17910	17910	17910	0
28	20240422	192000	431473620	17910	17910	17910	17910	0
29	20240422	191900	431473620	17910	17910	17910	17910	0
30	20240422	191800	431473620	17910	17910	17910	17910	0
31	20240422	191700	431473620	17910	17910	17910	17910	0
32	20240422	191600	431473620	17910	17910	17910	17910	543
33	20240422	191500	431473620	17910	17910	17910	17910	0
34	20240422	191400	431473620	17910	17910	17910	17910	0
35	20240422	191300	431473620	17910	17910	17910	17910	0
36	20240422	191200	431473620	17910	17910	17910	17910	0
37	20240422	191100	431473620	17910	17910	17910	17910	0
38	20240422	191000	431473620	17910	17910	17910	17910	0
39	20240422	190900	431473620	17910	17910	17910	17910	0
40	20240422	190800	431473620	17910	17910	17910	17910	0
41	20240422	190700	431473620	17910	17910	17910	17910	0
42	20240422	190600	431473620	17910	17910	17910	17910	0
43	20240422	190500	431473620	17910	17910	17910	17910	0
44	20240422	190400	431473620	17910	17910	17910	17910	0
45	20240422	190300	431473620	17910	17910	17910	17910	0
46	20240422	190200	431473620	17910	17910	17910	17910	0
47	20240422	190100	431473620	17910	17910	17910	17910	0
48	20240422	190000	431473620	17910	17910	17910	17910	0
49	20240422	185900	431473620	17910	17910	17910	17910	0
50	20240422	185800	431473620	17910	17910	17910	17910	0
51	20240422	185700	431473620	17910	17910	17910	17910	0
52	20240422	185600	431473620	17910	17910	17910	17910	0
53	20240422	185500	431473620	17910	17910	17910	17910	0
54	20240422	185400	431473620	17910	17910	17910	17910	0
55	20240422	185300	431473620	17910	17910	17910	17910	0
56	20240422	185200	431473620	17910	17910	17910	17910	0
57	20240422	185100	431473620	17910	17910	17910	17910	0
58	20240422	185000	431473620	17910	17910	17910	17910	0
59	20240422	184900	431473620	17910	17910	17910	17910	0
60	20240422	184800	431473620	17910	17910	17910	17910	0
61	20240422	184700	431473620	17910	17910	17910	17910	0
62	20240422	184600	431473620	17910	17910	17910	17910	543
63	20240422	184500	431473620	17910	17910	17910	17910	0
64	20240422	184400	431473620	17910	17910	17910	17910	0
65	20240422	184300	431473620	17910	17910	17910	17910	0
66	20240422	184200	431473620	17910	17910	17910	17910	0
67	20240422	184100	431473620	17910	17910	17910	17910	0
68	20240422	184000	431473620	17910	17910	17910	17910	0
69	20240422	183900	431473620	17910	17910	17910	17910	0
70	20240422	183800	431473620	17910	17910	17910	17910	0
71	20240422	183700	431473620	17910	17910	17910	17910	0
72	20240422	183600	431473620	17910	17910	17910	17910	0
73	20240422	183500	431473620	17910	17910	17910	17910	0
74	20240422	183400	431473620	17910	17910	17910	17910	0
75	20240422	183300	431473620	17910	17910	17910	17910	0
76	20240422	183200	431473620	17910	17910	17910	17910	0
77	20240422	183100	431473620	17910	17910	17910	17910	0
78	20240422	183000	431473620	17910	17910	17910	17910	0
79	20240422	182900	431473620	17910	17910	17910	17910	0
80	20240422	182800	431473620	17910	17910	17910	17910	0
81	20240422	182700	431473620	17910	17910	17910	17910	0
82	20240422	182600	431473620	17910	17910	17910	17910	0
83	20240422	182500	431473620	17910	17910	17910	17910	0
84	20240422	182400	431473620	17910	17910	17910	17910	0
85	20240422	182300	431473620	17910	17910	17910	17910	0
86	20240422	182200	431473620	17910	17910	17910	17910	0
87	20240422	182100	431473620	17910	17910	17910	17910	0
88	20240422	182000	431473620	17910	17910	17910	17910	0
89	20240422	181900	431473620	17910	17910	17910	17910	0
90	20240422	181800	431473620	17910	17910	17910	17910	0
91	20240422	181700	431473620	17910	17910	17910	17910	0
92	20240422	181600	431473620	17910	17910	17910	17910	543
93	20240422	181500	431473620	17910	17910	17910	17910	0
94	20240422	181400	431473620	17910	17910	17910	17910	0
95	20240422	181300	431473620	17910	17910	17910	17910	0
96	20240422	181200	431473620	17910	17910	17910	17910	0
97	20240422	181100	431473620	17910	17910	17910	17910	0
98	20240422	181000	431473620	17910	17910	17910	17910	0
99	20240422	180900	431473620	17910	17910	17910	17910	0
100	20240422	180800	431473620	17910	17910	17910	17910	0
101	20240422	180700	431473620	17910	17910	17910	17910	0
102	20240422	180600	431473620	17910	17910	17910	17910	0
103	20240422	180500	431473620	17910	17910	17910	17910	0
104	20240422	180400	431473620	17910	17910	17910	17910	0
105	20240422	180300	431473620	17910	17910	17910	17910	0
106	20240422	180200	431473620	17910	17910	17910	17910	0
107	20240422	180100	431473620	17910	17910	17910	17910	0
108	20240422	180000	431473620	17910	17910	17910	17910	0
109	20240422	175900	431473620	17910	17910	17910	17910	0
110	20240422	175800	431473620	17910	17910	17910	17910	0
111	20240422	175700	431473620	17910	17910	17910	17910	0
112	20240422	175600	431473620	17910	17910	17910	17910	0
113	20240422	175500	431473620	17910	17910	17910	17910	0
114	20240422	175400	431473620	17910	17910	17910	17910	0
115	20240422	175300	431473620	17910	17910	17910	17910	0
116	20240422	175200	431473620	17910	17910	17910	17910	0
117	20240422	175100	431473620	17910	17910	17910	17910	0
118	20240422	175000	431473620	17910	17910	17910	17910	0
119	20240422	174900	431473620	17910	17910	17910	17910	0
120	20240422	174800	431473620	17910	17910	17910	17910	0
121	20240422	174700	431473620	17910	17910	17910	17910	0
122	20240422	174600	431473620	17910	17910	17910	17910	543
123	20240422	174500	431473620	17910	17910	17910	17910	0
124	20240422	174400	431473620	17910	17910	17910	17910	0
125	20240422	174300	431473620	17910	17910	17910	17910	0
126	20240422	174200	431473620	17910	17910	17910	17910	0
127	20240422	174100	431473620	17910	17910	17910	17910	0
128	20240422	174000	431473620	17910	17910	17910	17910	0
129	20240422	173900	431473620	17910	17910	17910	17910	0
130	20240422	173800	431473620	17910	17910	17910	17910	0
131	20240422	173700	431473620	17910	17910	17910	17910	0
132	20240422	173600	431473620	17910	17910	17910	17910	0
133	20240422	173500	431473620	17910	17910	17910	17910	0
134	20240422	173400	431473620	17910	17910	17910	17910	0
135	20240422	173300	431473620	17910	17910	17910	17910	0
136	20240422	173200	431473620	17910	17910	17910	17910	0
137	20240422	173100	431473620	17910	17910	17910	17910	0
138	20240422	173000	431473620	17910	17910	17910	17910	0
139	20240422	172900	431473620	17910	17910	17910	17910	0
140	20240422	172800	431473620	17910	17910	17910	17910	0
141	20240422	172700	431473620	17910	17910	17910	17910	0
142	20240422	172600	431473620	17910	17910	17910	17910	0
143	20240422	172500	431473620	17910	17910	17910	17910	0
144	20240422	172400	431473620	17910	17910	17910	17910	0
145	20240422	172300	431473620	17910	17910	17910	17910	0
146	20240422	172200	431473620	17910	17910	17910	17910	0
147	20240422	172100	431473620	17910	17910	17910	17910	0
148	20240422	172000	431473620	17910	17910	17910	17910	0
149	20240422	171900	431473620	17910	17910	17910	17910	0
150	20240422	171800	431473620	17910	17910	17910	17910	0
151	20240422	171700	431473620	17910	17910	17910	17910	0
152	20240422	171600	431473620	17910	17910	17910	17910	543
153	20240422	171500	431473620	17910	17910	17910	17910	0
154	20240422	171400	431473620	17910	17910	17910	17910	0
155	20240422	171300	431473620	17910	17910	17910	17910	0
156	20240422	171200	431473620	17910	17910	17910	17910	0
157	20240422	171100	431473620	17910	17910	17910	17910	0
158	20240422	171000	431473620	17910	17910	17910	17910	0
159	20240422	170900	431473620	17910	17910	17910	17910	0
160	20240422	170800	431473620	17910	17910	17910	17910	0
161	20240422	170700	431473620	17910	17910	17910	17910	0
162	20240422	170600	431473620	17910	17910	17910	17910	0
163	20240422	170500	431473620	17910	17910	17910	17910	0
164	20240422	170400	431473620	17910	17910	17910	17910	0
165	20240422	170300	431473620	17910	17910	17910	17910	0
166	20240422	170200	431473620	17910	17910	17910	17910	0
167	20240422	170100	431473620	17910	17910	17910	17910	0
168	20240422	170000	431473620	17910	17910	17910	17910	0
169	20240422	165900	431473620	17910	17910	17910	17910	0
170	20240422	165800	431473620	17910	17910	17910	17910	0
171	20240422	165700	431473620	17910	17910	17910	17910	0
172	20240422	165600	431473620	17910	17910	17910	17910	0
173	20240422	165500	431473620	17910	17910	17910	17910	0
174	20240422	165400	431473620	17910	17910	17910	17910	0
175	20240422	165300	431473620	17910	17910	17910	17910	0
176	20240422	165200	431473620	17910	17910	17910	17910	0
177	20240422	165100	431473620	17910	17910	17910	17910	0
178	20240422	165000	431473620	17910	17910	17910	17910	0
179	20240422	164900	431473620	17910	17910	17910	17910	0
180	20240422	164800	431473620	17910	17910	17910	17910	0
181	20240422	164700	431473620	17910	17910	17910	17910	0
182	20240422	164600	431473620	17910	17910	17910	17910	543
183	20240422	164500	431473620	17910	17910	17910	17910	0
184	20240422	164400	431473620	17910	17910	17910	17910	0
185	20240422	164300	431473620	17910	17910	17910	17910	0
186	20240422	164200	431473620	17910	17910	17910	17910	0
187	20240422	164100	431473620	17910	17910	17910	17910	0
188	20240422	164000	431473620	17910	17910	17910	17910	0
189	20240422	163900	431473620	17910	17910	17910	17910	0
190	20240422	163800	431473620	17910	17910	17910	17910	0
191	20240422	163700	431473620	17910	17910	17910	17910	0
192	20240422	163600	431473620	17910	17910	17910	17910	0
193	20240422	163500	431473620	17910	17910	17910	17910	0
194	20240422	163400	431473620	17910	17910	17910	17910	0
195	20240422	163300	431473620	17910	17910	17910	17910	0
196	20240422	163200	431473620	17910	17910	17910	17910	0
197	20240422	163100	431473620	17910	17910	17910	17910	0
198	20240422	163000	431473620	17910	17910	17910	17910	0
199	20240422	162900	431473620	17910	17910	17910	17910	0
200	20240422	162800	431473620	17910	17910	17910	17910	0
201	20240422	162700	431473620	17910	17910	17910	17910	0
202	20240422	162600	431473620	17910	17910	17910	17910	0
203	20240422	162500	431473620	17910	17910	17910	17910	0
204	20240422	162400	431473620	17910	17910	17910	17910	0
205	20240422	162300	431473620	17910	17910	17910	17910	0
206	20240422	162200	431473620	17910	17910	17910	17910	0
207	20240422	162100	431473620	17910	17910	17910	17910	0
208	20240422	162000	431473620	17910	17910	17910	17910	0
209	20240422	161900	431473620	17910	17910	17910	17910	0
210	20240422	161800	431473620	17910	17910	17910	17910	0
211	20240422	161700	431473620	17910	17910	17910	17910	0
212	20240422	161600	431473620	17910	17910	17910	17910	543
213	20240422	161500	431473620	17910	17910	17910	17910	0
214	20240422	161400	431473620	17910	17910	17910	17910	0
215	20240422	161300	431473620	17910	17910	17910	17910	0
216	20240422	161200	431473620	17910	17910	17910	17910	0
217	20240422	161100	431473620	17910	17910	17910	17910	0
218	20240422	161000	431473620	17910	17910	17910	17910	0
219	20240422	160900	431473620	17910	17910	17910	17910	0
220	20240422	160800	431473620	17910	17910	17910	17910	0
221	20240422	160700	431473620	17910	17910	17910	17910	0
222	20240422	160600	431473620	17910	17910	17910	17910	0
223	20240422	160500	431473620	17910	17910	17910	17910	0
224	20240422	160400	431473620	17910	17910	17910	17910	0
225	20240422	160300	431473620	17910	17910	17910	17910	0
226	20240422	160200	431473620	17910	17910	17910	17910	0
227	20240422	160100	431473620	17910	17910	17910	17910	0
228	20240422	160000	431473620	17910	17910	17910	17910	0
229	20240422	155900	431473620	17910	17910	17910	17910	0
230	20240422	155800	431473620	17910	17910	17910	17910	0
231	20240422	155700	431473620	17910	17910	17910	17910	0
232	20240422	155600	431473620	17910	17910	17910	17910	0
233	20240422	155500	431473620	17910	17910	17910	17910	0
234	20240422	155400	431473620	17910	17910	17910	17910	0
235	20240422	155300	431473620	17910	17910	17910	17910	0
236	20240422	155200	431473620	17910	17910	17910	17910	0
237	20240422	155100	431473620	17910	17910	17910	17910	0
238	20240422	155000	431473620	17910	17910	17910	17910	0
239	20240422	154900	431473620	17910	17910	17910	17910	0
240	20240422	154800	431473620	17910	17910	17910	17910	0
241	20240422	154700	431473620	17910	17910	17910	17910	0
242	20240422	154600	431473620	17910	17910	17910	17910	543
243	20240422	154500	431473620	17910	17910	17910	17910	0
244	20240422	154400	431473620	17910	17910	17910	17910	0
245	20240422	154300	431473620	17910	17910	17910	17910	0
246	20240422	154200	431473620	17910	17910	17910	17910	0
247	20240422	154100	431473620	17910	17910	17910	17910	0
248	20240422	154000	431473620	17910	17910	17910	17910	0
249	20240422	153900	431473620	17910	17910	17910	17910	0
250	20240422	153800	431473620	17910	17910	17910	17910	0
251	20240422	153700	431473620	17910	17910	17910	17910	0
252	20240422	153600	431473620	17910	17910	17910	17910	0
253	20240422	153500	431473620	17910	17910	17910	17910	0
254	20240422	153400	431473620	17910	17910	17910	17910	0
255	20240422	153300	431473620	17910	17910	17910	17910	0
256	20240422	153200	431473620	17910	17910	17910	17910	0
257	20240422	153100	431473620	17910	17910	17910	17910	0
258	20240422	153000	431473620	17910	17910	17910	17910	543
259	20240422	152900	421748490	17970	17970	17970	17970	0
260	20240422	152800	421748490	17970	17970	17970	17970	0
261	20240422	152700	421748490	17970	17970	17970	17970	0
262	20240422	152600	421748490	17970	17970	17970	17970	0
263	20240422	152500	421748490	17970	17970	17970	17970	0
264	20240422	152400	421748490	17970	17970	17970	17970	0
265	20240422	152300	421748490	17970	17970	17970	17970	0
266	20240422	152200	421748490	17970	17970	17970	17970	0
267	20240422	152100	421748490	17970	17970	17970	17970	0
268	20240422	152000	421748490	17970	17970	17970	17970	0
269	20240422	151900	421748490	17970	17930	17970	17900	150
270	20240422	151800	419061220	17930	17920	17950	17920	60
271	20240422	151700	417985560	17940	17940	17940	17940	0
272	20240422	151600	417985560	17940	17940	17940	17930	80
273	20240422	151500	416550760	17940	17940	17940	17940	53
274	20240422	151400	415599940	17950	17950	17950	17950	7
275	20240422	151300	415474290	17960	17960	17960	17960	18
276	20240422	151200	415151010	17960	17960	17960	17960	6
277	20240422	151100	415043250	17960	17960	17960	17960	11
278	20240422	151000	414845690	17960	17960	17960	17960	12
279	20240422	150900	414630170	17950	17950	17950	17950	18
280	20240422	150800	414307070	17950	17950	17950	17950	10
281	20240422	150700	414127570	17950	17950	17950	17950	52
282	20240422	150600	413194170	17960	17960	17960	17960	1
283	20240422	150500	413176210	17960	17960	17960	17960	0
284	20240422	150400	413176210	17960	17960	17960	17960	0
285	20240422	150300	413176210	17960	17960	17960	17960	16
286	20240422	150200	412888850	17950	17950	17950	17950	319
287	20240422	150100	407162800	17910	17950	17950	17910	83
288	20240422	150000	405676150	17950	17950	17950	17950	0
289	20240422	145900	405676150	17950	17950	17950	17950	20
290	20240422	145800	405317150	17950	17950	17950	17950	1
291	20240422	145700	405299200	17950	17950	17950	17950	0
292	20240422	145600	405299200	17950	17950	17950	17950	15
293	20240422	145500	405029950	17900	17900	17900	17900	2
294	20240422	145400	404994150	17920	17920	17920	17920	0
295	20240422	145300	404994150	17920	17920	17920	17920	18
296	20240422	145200	404671590	17920	17950	17950	17920	15
297	20240422	145100	404402670	17960	17960	17960	17960	2
298	20240422	145000	404366750	17960	17960	17960	17960	21
299	20240422	144900	403989590	17970	17970	17970	17970	0
300	20240422	144800	403989590	17970	17970	17970	17970	0
301	20240422	144700	403989590	17970	17970	17970	17970	1
302	20240422	144600	403971620	17980	17980	17980	17980	0
303	20240422	144500	403971620	17980	17980	17980	17980	0
304	20240422	144400	403971620	17980	17980	17980	17980	0
305	20240422	144300	403971620	17980	17980	17980	17980	1
306	20240422	144200	403953640	17980	17980	17980	17980	0
307	20240422	144100	403953640	17980	17980	17980	17980	0
308	20240422	144000	403953640	17980	17980	17980	17980	0
309	20240422	143900	403953640	17980	17980	17980	17980	0
310	20240422	143800	403953640	17980	17980	17980	17980	0
311	20240422	143700	403953640	17980	17980	17980	17980	0
312	20240422	143600	403953640	17980	17980	17980	17980	12
313	20240422	143500	403737880	17930	17870	17930	17870	219
314	20240422	143400	399815460	17870	17870	17870	17870	4
315	20240422	143300	399743980	17910	17910	17910	17910	0
316	20240422	143200	399743980	17910	17910	17910	17910	2
317	20240422	143100	399708160	17910	17910	17910	17910	0
318	20240422	143000	399708160	17910	17910	17910	17910	0
319	20240422	142900	399708160	17910	17910	17910	17910	0
320	20240422	142800	399708160	17910	17910	17910	17910	130
321	20240422	142700	397379860	17920	17920	17920	17920	3
322	20240422	142600	397326100	17920	17920	17920	17920	0
323	20240422	142500	397326100	17920	17920	17920	17920	0
324	20240422	142400	397326100	17920	17920	17920	17920	50
325	20240422	142300	396430100	17920	17920	17920	17920	3
326	20240422	142200	396376340	17860	17860	17860	17860	11
327	20240422	142100	396179880	17860	17860	17860	17860	0
328	20240422	142000	396179880	17860	17860	17860	17860	0
329	20240422	141900	396179880	17860	17860	17860	17860	0
330	20240422	141800	396179880	17860	17860	17860	17860	0
331	20240422	141700	396179880	17860	17860	17860	17860	0
332	20240422	141600	396179880	17860	17860	17860	17860	0
333	20240422	141500	396179880	17860	17860	17860	17860	0
334	20240422	141400	396179880	17860	17860	17860	17860	30
335	20240422	141300	395644080	17860	17860	17860	17860	2
336	20240422	141200	395608360	17850	17850	17850	17850	0
337	20240422	141100	395608360	17850	17850	17850	17850	0
338	20240422	141000	395608360	17850	17850	17850	17850	0
339	20240422	140900	395608360	17850	17850	17850	17850	0
340	20240422	140800	395608360	17850	17850	17920	17850	510
341	20240422	140700	386504750	17860	17860	17860	17860	0
342	20240422	140600	386504750	17860	17890	17890	17860	137
343	20240422	140500	384057760	17880	17940	17940	17880	1242
344	20240422	140400	361824890	17950	17950	17950	17950	2
345	20240422	140300	361788990	18000	18000	18000	18000	0
346	20240422	140200	361788990	18000	18000	18000	18000	0
347	20240422	140100	361788990	18000	18000	18000	18000	0
348	20240422	140000	361788990	18000	18000	18000	18000	0
349	20240422	135900	361788990	18000	18000	18000	18000	0
350	20240422	135800	361788990	18000	18000	18000	18000	261
351	20240422	135700	357090990	18010	18000	18010	18000	4
352	20240422	135600	357018960	18000	18000	18000	18000	1
353	20240422	135500	357000960	18000	18000	18000	18000	0
354	20240422	135400	357000960	18000	18000	18000	18000	0
355	20240422	135300	357000960	18000	18000	18000	18000	0
356	20240422	135200	357000960	18000	18000	18000	18000	25
357	20240422	135100	356550960	18000	18000	18000	18000	0
358	20240422	135000	356550960	18000	18000	18000	18000	0
359	20240422	134900	356550960	18000	18000	18000	18000	207
360	20240422	134800	352824960	18000	18000	18000	18000	0
361	20240422	134700	352824960	18000	18000	18000	18000	0
362	20240422	134600	352824960	18000	18000	18000	18000	0
363	20240422	134500	352824960	18000	18000	18000	18000	1
364	20240422	134400	352806960	18000	18000	18000	18000	0
365	20240422	134300	352806960	18000	18000	18000	18000	9
366	20240422	134200	352644960	18000	18000	18000	18000	0
367	20240422	134100	352644960	18000	18000	18000	18000	0
368	20240422	134000	352644960	18000	18000	18000	18000	0
369	20240422	133900	352644960	18000	18000	18000	18000	0
370	20240422	133800	352644960	18000	18000	18000	18000	0
371	20240422	133700	352644960	18000	18000	18000	18000	21
372	20240422	133600	352266960	18000	18000	18000	18000	1
373	20240422	133500	352248960	18000	18000	18000	18000	0
374	20240422	133400	352248960	18000	18000	18000	18000	0
375	20240422	133300	352248960	18000	18000	18000	18000	0
376	20240422	133200	352248960	18000	18000	18000	18000	0
377	20240422	133100	352248960	18000	18000	18000	18000	4
378	20240422	133000	352176960	18000	18000	18000	18000	0
379	20240422	132900	352176960	18000	18000	18000	18000	0
380	20240422	132800	352176960	18000	18000	18000	18000	100
381	20240422	132700	350376960	17970	17970	17970	17970	1
382	20240422	132600	350358990	17960	17960	17960	17960	0
383	20240422	132500	350358990	17960	17960	17960	17960	0
384	20240422	132400	350358990	17960	17960	17960	17960	0
385	20240422	132300	350358990	17960	17960	17960	17960	0
386	20240422	132200	350358990	17960	17960	17960	17960	27
387	20240422	132100	349874070	17960	17960	17960	17960	0
388	20240422	132000	349874070	17960	17960	17960	17960	9
389	20240422	131900	349712430	17960	18000	18000	17960	3
390	20240422	131800	349658510	17990	17990	17990	17990	0
391	20240422	131700	349658510	17990	17990	17990	17990	0
392	20240422	131600	349658510	17990	17990	17990	17990	0
393	20240422	131500	349658510	17990	17990	17990	17990	0
394	20240422	131400	349658510	17990	17990	17990	17990	5
395	20240422	131300	349568560	17990	17990	17990	17990	0
396	20240422	131200	349568560	17990	17990	17990	17990	5
397	20240422	131100	349478610	17990	17990	17990	17990	42
398	20240422	131000	348723030	17990	17990	17990	17990	10
399	20240422	130900	348543130	17990	17990	17990	17990	0
400	20240422	130800	348543130	17990	17990	17990	17990	0
401	20240422	130700	348543130	17990	17990	17990	17990	0
402	20240422	130600	348543130	17990	17990	17990	17990	0
403	20240422	130500	348543130	17990	17970	17990	17960	32
404	20240422	130400	347967520	17970	17970	17970	17970	7
405	20240422	130300	347841730	17970	17970	17970	17970	5
406	20240422	130200	347751880	17970	17970	17970	17970	5
407	20240422	130100	347662030	17970	17970	17970	17970	0
408	20240422	130000	347662030	17970	17980	17980	17970	12
409	20240422	125900	347446380	17980	17980	17980	17980	0
410	20240422	125800	347446380	17980	17990	17990	17980	133
411	20240422	125700	345054920	17990	17990	17990	17990	0
412	20240422	125600	345054920	17990	17990	17990	17990	0
413	20240422	125500	345054920	17990	17990	17990	17990	0
414	20240422	125400	345054920	17990	17990	17990	17990	0
415	20240422	125300	345054920	17990	17990	17990	17990	319
416	20240422	125200	339316110	17990	17990	17990	17990	0
417	20240422	125100	339316110	17990	17990	17990	17990	69
418	20240422	125000	338074800	17990	17990	17990	17990	7
419	20240422	124900	337948870	17990	17990	17990	17990	0
420	20240422	124800	337948870	17990	17990	17990	17990	80
421	20240422	124700	336509670	18000	18070	18070	18000	66
422	20240422	124600	335320660	18070	18070	18070	18070	0
423	20240422	124500	335320660	18070	18070	18070	18070	8
424	20240422	124400	335176100	18080	18080	18080	18080	15
425	20240422	124300	334904900	18080	18060	18080	18060	7
426	20240422	124200	334778400	18060	18060	18060	18060	0
427	20240422	124100	334778400	18060	18060	18070	18060	2352
428	20240422	124000	292298470	18020	18020	18020	18020	6
429	20240422	123900	292190350	18020	18020	18020	18020	20
430	20240422	123800	291829950	18020	18020	18020	18020	0
431	20240422	123700	291829950	18020	18060	18060	18020	125
432	20240422	123600	289572730	18070	18070	18070	18070	0
433	20240422	123500	289572730	18070	18070	18070	18070	0
434	20240422	123400	289572730	18070	18070	18070	18070	0
435	20240422	123300	289572730	18070	18070	18070	18070	0
436	20240422	123200	289572730	18070	18070	18070	18070	3
437	20240422	123100	289518520	18070	18070	18070	18070	1
438	20240422	123000	289500450	18080	18080	18080	18080	0
439	20240422	122900	289500450	18080	18080	18080	18080	0
440	20240422	122800	289500450	18080	18080	18080	18080	0
441	20240422	122700	289500450	18080	18080	18080	18080	0
442	20240422	122600	289500450	18080	18080	18080	18080	0
443	20240422	122500	289500450	18080	18080	18080	18080	0
444	20240422	122400	289500450	18080	18080	18080	18080	3
445	20240422	122300	289446210	18090	18090	18090	18090	0
446	20240422	122200	289446210	18090	18090	18090	18090	1
447	20240422	122100	289428120	18090	18090	18090	18090	0
448	20240422	122000	289428120	18090	18090	18090	18090	0
449	20240422	121900	289428120	18090	18090	18090	18090	0
450	20240422	121800	289428120	18090	18090	18090	18090	0
451	20240422	121700	289428120	18090	18090	18090	18090	0
452	20240422	121600	289428120	18090	18090	18090	18090	0
453	20240422	121500	289428120	18090	18090	18090	18090	0
454	20240422	121400	289428120	18090	18090	18090	18090	0
455	20240422	121300	289428120	18090	18090	18090	18090	0
456	20240422	121200	289428120	18090	18090	18090	18090	1
457	20240422	121100	289410030	17990	17990	17990	17990	0
458	20240422	121000	289410030	17990	17990	17990	17990	0
459	20240422	120900	289410030	17990	17990	17990	17990	0
460	20240422	120800	289410030	17990	17990	17990	17990	45
461	20240422	120700	288600480	18090	18090	18090	18090	0
462	20240422	120600	288600480	18090	18090	18090	18090	0
463	20240422	120500	288600480	18090	18090	18090	18090	0
464	20240422	120400	288600480	18090	18090	18090	18090	0
465	20240422	120300	288600480	18090	18010	18090	18010	400
466	20240422	120200	281367700	17980	18030	18030	17980	588
467	20240422	120100	270781500	18050	18050	18050	18050	2
468	20240422	120000	270745400	18100	18100	18100	18100	6
469	20240422	115900	270636800	18080	18070	18090	18070	1387
470	20240422	115800	245557100	18080	18080	18080	18080	0
471	20240422	115700	245557100	18080	18080	18080	18080	9
472	20240422	115600	245394380	18080	18080	18080	18080	0
473	20240422	115500	245394380	18080	18010	18080	18010	2
474	20240422	115400	245358290	18080	18080	18080	18080	5
475	20240422	115300	245267890	18080	18010	18080	18010	6
476	20240422	115200	245159760	18080	18080	18080	18080	0
477	20240422	115100	245159760	18080	18080	18080	18080	0
478	20240422	115000	245159760	18080	18080	18080	18080	3
479	20240422	114900	245105520	18010	18010	18010	18010	10
480	20240422	114800	244925420	18000	18000	18000	18000	0
481	20240422	114700	244925420	18000	18000	18000	18000	0
482	20240422	114600	244925420	18000	18000	18000	18000	0
483	20240422	114500	244925420	18000	18000	18000	18000	1
484	20240422	114400	244907420	17980	17980	17980	17980	0
485	20240422	114300	244907420	17980	18040	18040	17980	121
486	20240422	114200	242731740	18050	18050	18050	18050	0
487	20240422	114100	242731740	18050	18050	18050	18050	9
488	20240422	114000	242569290	18080	18080	18080	18080	0
489	20240422	113900	242569290	18080	18080	18080	18080	0
490	20240422	113800	242569290	18080	18080	18080	18080	0
491	20240422	113700	242569290	18080	18080	18080	18080	0
492	20240422	113600	242569290	18080	18080	18080	18080	0
493	20240422	113500	242569290	18080	18080	18080	18080	1
494	20240422	113400	242551210	18080	18080	18080	18080	0
495	20240422	113300	242551210	18080	18080	18080	18080	1
496	20240422	113200	242533130	18090	18090	18090	18090	0
497	20240422	113100	242533130	18090	18090	18090	18090	0
498	20240422	113000	242533130	18090	18090	18090	18090	0
499	20240422	112900	242533130	18090	18090	18090	18090	1
500	20240422	112800	242515040	18090	18090	18090	18090	1
501	20240422	112700	242496950	18100	18100	18100	18100	0
502	20240422	112600	242496950	18100	18100	18100	18100	0
503	20240422	112500	242496950	18100	18100	18100	18100	0
504	20240422	112400	242496950	18100	18100	18100	18100	0
505	20240422	112300	242496950	18100	18100	18100	18100	0
506	20240422	112200	242496950	18100	18100	18100	18100	13
507	20240422	112100	242261650	18100	18100	18100	18100	1
508	20240422	112000	242243550	18100	18100	18100	18100	1
509	20240422	111900	242225450	18100	18100	18100	18100	0
510	20240422	111800	242225450	18100	18100	18100	18100	0
511	20240422	111700	242225450	18100	18050	18100	18050	88
512	20240422	111600	240636900	18030	18030	18030	18030	1
513	20240422	111500	240618870	18020	18020	18020	18020	0
514	20240422	111400	240618870	18020	18020	18020	18020	103
515	20240422	111300	238762810	18000	17960	18000	17960	32
516	20240422	111200	238187290	18020	18020	18020	18020	0
517	20240422	111100	238187290	18020	18020	18020	18020	0
518	20240422	111000	238187290	18020	18020	18020	18020	13
519	20240422	110900	237953030	17960	18010	18010	17960	18
520	20240422	110800	237629700	18020	18020	18020	18020	0
521	20240422	110700	237629700	18020	18020	18020	18020	0
522	20240422	110600	237629700	18020	18020	18020	18020	11
523	20240422	110500	237431480	18000	18010	18010	18000	7
524	20240422	110400	237305430	18010	18010	18010	18010	0
525	20240422	110300	237305430	18010	18010	18010	18010	67
526	20240422	110200	236098760	18010	18010	18010	18010	1
527	20240422	110100	236080750	18010	18010	18010	18010	0
528	20240422	110000	236080750	18010	17970	18010	17970	110
529	20240422	105900	234101110	17940	17940	17940	17940	0
530	20240422	105800	234101110	17940	17940	17940	17940	0
531	20240422	105700	234101110	17940	17940	17940	17940	0
532	20240422	105600	234101110	17940	17940	17940	17940	0
533	20240422	105500	234101110	17940	17940	17940	17940	0
534	20240422	105400	234101110	17940	17940	17940	17940	0
535	20240422	105300	234101110	17940	17940	17940	17940	1
536	20240422	105200	234083170	17940	17940	17940	17940	0
537	20240422	105100	234083170	17940	17940	17940	17940	0
538	20240422	105000	234083170	17940	17930	17940	17930	36
539	20240422	104900	233437420	17910	17890	17910	17890	35
540	20240422	104800	232811090	17890	17910	17910	17890	16
541	20240422	104700	232524830	17910	17920	17920	17900	308
542	20240422	104600	227008250	17920	17920	17920	17920	0
543	20240422	104500	227008250	17920	17920	17920	17920	0
544	20240422	104400	227008250	17920	17920	17920	17920	0
545	20240422	104300	227008250	17920	17930	17930	17920	66
546	20240422	104200	225825330	17930	17930	17930	17930	26
547	20240422	104100	225359150	17940	17940	17940	17940	0
548	20240422	104000	225359150	17940	17940	17940	17940	0
549	20240422	103900	225359150	17940	17950	17950	17940	13
550	20240422	103800	225125810	17940	17940	17940	17940	0
551	20240422	103700	225125810	17940	17940	17940	17940	0
552	20240422	103600	225125810	17940	17940	17940	17940	1
553	20240422	103500	225107870	17970	17970	17970	17970	1
554	20240422	103400	225089900	17970	17970	17970	17970	0
555	20240422	103300	225089900	17970	17970	17970	17970	1
556	20240422	103200	225071930	17910	17910	17910	17910	0
557	20240422	103100	225071930	17910	17910	17910	17910	0
558	20240422	103000	225071930	17910	17910	17910	17910	0
559	20240422	102900	225071930	17910	17910	17910	17910	52
560	20240422	102800	224140610	17980	17980	17980	17980	0
561	20240422	102700	224140610	17980	17980	17980	17980	1
562	20240422	102600	224122630	17980	17980	17980	17980	0
563	20240422	102500	224122630	17980	17980	17980	17980	0
564	20240422	102400	224122630	17980	17980	17980	17980	7
565	20240422	102300	223996770	17980	17980	17980	17980	2
566	20240422	102200	223960810	17900	17900	17900	17900	0
567	20240422	102100	223960810	17900	17980	17980	17900	270
568	20240422	102000	219127160	17990	17990	17990	17990	0
569	20240422	101900	219127160	17990	17990	17990	17990	3
570	20240422	101800	219073190	18000	18000	18000	18000	0
571	20240422	101700	219073190	18000	18000	18000	18000	0
572	20240422	101600	219073190	18000	18000	18000	18000	0
573	20240422	101500	219073190	18000	18000	18000	18000	0
574	20240422	101400	219073190	18000	18000	18000	18000	21
575	20240422	101300	218695190	18000	18010	18010	18000	2
576	20240422	101200	218659180	18000	18000	18000	18000	20
577	20240422	101100	218299180	18000	18000	18000	18000	0
578	20240422	101000	218299180	18000	18000	18000	18000	1
579	20240422	100900	218281180	17970	17950	17970	17950	69
580	20240422	100800	217042430	17950	17950	17950	17950	9
581	20240422	100700	216880880	17900	17900	17900	17900	0
582	20240422	100600	216880880	17900	17900	17900	17900	98
583	20240422	100500	215126680	17950	17950	17950	17950	179
584	20240422	100400	211913630	17970	17970	17970	17970	0
585	20240422	100300	211913630	17970	17970	17970	17970	300
586	20240422	100200	206522630	18000	18000	18000	18000	21
587	20240422	100100	206144630	18000	17940	18000	17940	100
588	20240422	100000	204346340	17940	17940	17940	17940	20
589	20240422	095900	203987540	17940	17940	17940	17940	1
590	20240422	095800	203969600	17940	17940	17940	17940	0
591	20240422	095700	203969600	17940	17940	17940	17940	2
592	20240422	095600	203933720	17910	17910	17910	17910	0
593	20240422	095500	203933720	17910	17910	17910	17910	0
594	20240422	095400	203933720	17910	17910	17910	17900	898
595	20240422	095300	187858320	17950	17950	17950	17950	0
596	20240422	095200	187858320	17950	17950	17950	17950	1
597	20240422	095100	187840370	17940	17940	17940	17940	2
598	20240422	095000	187804490	17960	17960	17960	17960	0
599	20240422	094900	187804490	17960	17910	17960	17910	183
600	20240422	094800	184526910	17970	17970	17970	17970	1
601	20240422	094700	184508940	17910	17880	17910	17870	103
602	20240422	094600	182667830	17910	17910	17910	17910	326
603	20240422	094500	176829170	17890	17890	17890	17890	10
604	20240422	094400	176650270	17900	17920	17920	17900	412
605	20240422	094300	169275450	17920	17920	17920	17920	306
606	20240422	094200	163791930	18010	18010	18010	18010	2
607	20240422	094100	163755910	17920	18020	18020	17920	4
608	20240422	094000	163683930	17960	17960	17960	17960	12
609	20240422	093900	163468410	18030	18030	18030	18030	0
610	20240422	093800	163468410	18030	18030	18030	18030	2
611	20240422	093700	163432350	18030	18030	18030	18030	1
612	20240422	093600	163414320	18030	18000	18030	18000	105
613	20240422	093500	161521230	18000	17960	18000	17960	12
614	20240422	093400	161305310	17990	17960	17990	17960	23
615	20240422	093300	160891840	17960	17950	17960	17950	194
616	20240422	093200	157407640	17960	17960	17960	17960	330
617	20240422	093100	151480840	17960	17970	17970	17960	195
618	20240422	093000	147977640	17960	18050	18050	17960	1980
619	20240422	092900	112266130	18050	18120	18120	18050	73
620	20240422	092800	110944420	18050	18040	18050	18040	47
621	20240422	092700	110096480	18040	18050	18100	18040	90
622	20240422	092600	108471620	18050	18050	18050	18050	0
623	20240422	092500	108471620	18050	18040	18050	18040	4
624	20240422	092400	108399430	18030	18100	18100	18030	1195
625	20240422	092300	86821890	18130	18130	18130	18130	67
626	20240422	092200	85607180	18130	18060	18130	18060	148
627	20240422	092100	82929590	18060	18010	18060	18010	185
628	20240422	092000	79592980	18010	18000	18010	18000	3
629	20240422	091900	79538960	18010	17990	18010	17990	76
630	20240422	091800	78171240	17990	18000	18000	17990	148
631	20240422	091700	75508660	18010	17990	18010	17990	195
632	20240422	091600	71997710	17990	17950	17990	17950	286
633	20240422	091500	66860310	17860	17860	17860	17860	1
634	20240422	091400	66842450	17950	17900	17950	17900	52
635	20240422	091300	65911550	17900	17930	17950	17850	611
636	20240422	091200	54955290	17930	17920	17930	17920	4
637	20240422	091100	54883590	17930	17930	17930	17930	35
638	20240422	091000	54256040	17930	17930	17930	17930	4
639	20240422	090900	54184320	17820	17840	17840	17810	131
640	20240422	090800	51850230	17890	17890	17890	17890	655
641	20240422	090700	40132280	17850	17850	17850	17850	10
642	20240422	090600	39953780	17850	17890	17890	17850	497
643	20240422	090500	31072890	17890	17900	17900	17890	59
644	20240422	090400	30016990	18000	18000	18000	18000	0
645	20240422	090300	30016990	18000	18020	18020	18000	79
646	20240422	090200	28594810	18030	17850	18030	17840	67
647	20240422	090100	27398540	18100	17770	18430	17770	851
648	20240422	090000	12130110	17620	17490	17620	17490	686