KissMeData/317870/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	211100	255089530	19100	19100	19100	19100	617
3	20240423	211000	255089530	19100	19100	19100	19100	0
4	20240423	210900	255089530	19100	19100	19100	19100	0
5	20240423	210800	255089530	19100	19100	19100	19100	0
6	20240423	210700	255089530	19100	19100	19100	19100	0
7	20240423	210600	255089530	19100	19100	19100	19100	0
8	20240423	210500	255089530	19100	19100	19100	19100	0
9	20240423	210400	255089530	19100	19100	19100	19100	0
10	20240423	210300	255089530	19100	19100	19100	19100	0
11	20240423	210200	255089530	19100	19100	19100	19100	0
12	20240423	210100	255089530	19100	19100	19100	19100	0
13	20240423	210000	255089530	19100	19100	19100	19100	0
14	20240423	205900	255089530	19100	19100	19100	19100	0
15	20240423	205800	255089530	19100	19100	19100	19100	0
16	20240423	205700	255089530	19100	19100	19100	19100	0
17	20240423	205600	255089530	19100	19100	19100	19100	0
18	20240423	205500	255089530	19100	19100	19100	19100	0
19	20240423	205400	255089530	19100	19100	19100	19100	0
20	20240423	205300	255089530	19100	19100	19100	19100	0
21	20240423	205200	255089530	19100	19100	19100	19100	0
22	20240423	205100	255089530	19100	19100	19100	19100	0
23	20240423	205000	255089530	19100	19100	19100	19100	0
24	20240423	204900	255089530	19100	19100	19100	19100	0
25	20240423	204800	255089530	19100	19100	19100	19100	0
26	20240423	204700	255089530	19100	19100	19100	19100	0
27	20240423	204600	255089530	19100	19100	19100	19100	0
28	20240423	204500	255089530	19100	19100	19100	19100	0
29	20240423	204400	255089530	19100	19100	19100	19100	0
30	20240423	204300	255089530	19100	19100	19100	19100	0
31	20240423	204200	255089530	19100	19100	19100	19100	0
32	20240423	204100	255089530	19100	19100	19100	19100	617
33	20240423	204000	255089530	19100	19100	19100	19100	0
34	20240423	203900	255089530	19100	19100	19100	19100	0
35	20240423	203800	255089530	19100	19100	19100	19100	0
36	20240423	203700	255089530	19100	19100	19100	19100	0
37	20240423	203600	255089530	19100	19100	19100	19100	0
38	20240423	203500	255089530	19100	19100	19100	19100	0
39	20240423	203400	255089530	19100	19100	19100	19100	0
40	20240423	203300	255089530	19100	19100	19100	19100	0
41	20240423	203200	255089530	19100	19100	19100	19100	0
42	20240423	203100	255089530	19100	19100	19100	19100	0
43	20240423	203000	255089530	19100	19100	19100	19100	0
44	20240423	202900	255089530	19100	19100	19100	19100	0
45	20240423	202800	255089530	19100	19100	19100	19100	0
46	20240423	202700	255089530	19100	19100	19100	19100	0
47	20240423	202600	255089530	19100	19100	19100	19100	0
48	20240423	202500	255089530	19100	19100	19100	19100	0
49	20240423	202400	255089530	19100	19100	19100	19100	0
50	20240423	202300	255089530	19100	19100	19100	19100	0
51	20240423	202200	255089530	19100	19100	19100	19100	0
52	20240423	202100	255089530	19100	19100	19100	19100	0
53	20240423	202000	255089530	19100	19100	19100	19100	0
54	20240423	201900	255089530	19100	19100	19100	19100	0
55	20240423	201800	255089530	19100	19100	19100	19100	0
56	20240423	201700	255089530	19100	19100	19100	19100	0
57	20240423	201600	255089530	19100	19100	19100	19100	0
58	20240423	201500	255089530	19100	19100	19100	19100	0
59	20240423	201400	255089530	19100	19100	19100	19100	0
60	20240423	201300	255089530	19100	19100	19100	19100	0
61	20240423	201200	255089530	19100	19100	19100	19100	0
62	20240423	201100	255089530	19100	19100	19100	19100	617
63	20240423	201000	255089530	19100	19100	19100	19100	0
64	20240423	200900	255089530	19100	19100	19100	19100	0
65	20240423	200800	255089530	19100	19100	19100	19100	0
66	20240423	200700	255089530	19100	19100	19100	19100	0
67	20240423	200600	255089530	19100	19100	19100	19100	0
68	20240423	200500	255089530	19100	19100	19100	19100	0
69	20240423	200400	255089530	19100	19100	19100	19100	0
70	20240423	200300	255089530	19100	19100	19100	19100	0
71	20240423	200200	255089530	19100	19100	19100	19100	0
72	20240423	200100	255089530	19100	19100	19100	19100	0
73	20240423	200000	255089530	19100	19100	19100	19100	0
74	20240423	195900	255089530	19100	19100	19100	19100	0
75	20240423	195800	255089530	19100	19100	19100	19100	0
76	20240423	195700	255089530	19100	19100	19100	19100	0
77	20240423	195600	255089530	19100	19100	19100	19100	0
78	20240423	195500	255089530	19100	19100	19100	19100	0
79	20240423	195400	255089530	19100	19100	19100	19100	0
80	20240423	195300	255089530	19100	19100	19100	19100	0
81	20240423	195200	255089530	19100	19100	19100	19100	0
82	20240423	195100	255089530	19100	19100	19100	19100	0
83	20240423	195000	255089530	19100	19100	19100	19100	0
84	20240423	194900	255089530	19100	19100	19100	19100	0
85	20240423	194800	255089530	19100	19100	19100	19100	0
86	20240423	194700	255089530	19100	19100	19100	19100	0
87	20240423	194600	255089530	19100	19100	19100	19100	0
88	20240423	194500	255089530	19100	19100	19100	19100	0
89	20240423	194400	255089530	19100	19100	19100	19100	0
90	20240423	194300	255089530	19100	19100	19100	19100	0
91	20240423	194200	255089530	19100	19100	19100	19100	0
92	20240423	194100	255089530	19100	19100	19100	19100	617
93	20240423	194000	255089530	19100	19100	19100	19100	0
94	20240423	193900	255089530	19100	19100	19100	19100	0
95	20240423	193800	255089530	19100	19100	19100	19100	0
96	20240423	193700	255089530	19100	19100	19100	19100	0
97	20240423	193600	255089530	19100	19100	19100	19100	0
98	20240423	193500	255089530	19100	19100	19100	19100	0
99	20240423	193400	255089530	19100	19100	19100	19100	0
100	20240423	193300	255089530	19100	19100	19100	19100	0
101	20240423	193200	255089530	19100	19100	19100	19100	0
102	20240423	193100	255089530	19100	19100	19100	19100	0
103	20240423	193000	255089530	19100	19100	19100	19100	0
104	20240423	192900	255089530	19100	19100	19100	19100	0
105	20240423	192800	255089530	19100	19100	19100	19100	0
106	20240423	192700	255089530	19100	19100	19100	19100	0
107	20240423	192600	255089530	19100	19100	19100	19100	0
108	20240423	192500	255089530	19100	19100	19100	19100	0
109	20240423	192400	255089530	19100	19100	19100	19100	0
110	20240423	192300	255089530	19100	19100	19100	19100	0
111	20240423	192200	255089530	19100	19100	19100	19100	0
112	20240423	192100	255089530	19100	19100	19100	19100	0
113	20240423	192000	255089530	19100	19100	19100	19100	0
114	20240423	191900	255089530	19100	19100	19100	19100	0
115	20240423	191800	255089530	19100	19100	19100	19100	0
116	20240423	191700	255089530	19100	19100	19100	19100	0
117	20240423	191600	255089530	19100	19100	19100	19100	0
118	20240423	191500	255089530	19100	19100	19100	19100	0
119	20240423	191400	255089530	19100	19100	19100	19100	0
120	20240423	191300	255089530	19100	19100	19100	19100	0
121	20240423	191200	255089530	19100	19100	19100	19100	0
122	20240423	191100	255089530	19100	19100	19100	19100	617
123	20240423	191000	255089530	19100	19100	19100	19100	0
124	20240423	190900	255089530	19100	19100	19100	19100	0
125	20240423	190800	255089530	19100	19100	19100	19100	0
126	20240423	190700	255089530	19100	19100	19100	19100	0
127	20240423	190600	255089530	19100	19100	19100	19100	0
128	20240423	190500	255089530	19100	19100	19100	19100	0
129	20240423	190400	255089530	19100	19100	19100	19100	0
130	20240423	190300	255089530	19100	19100	19100	19100	0
131	20240423	190200	255089530	19100	19100	19100	19100	0
132	20240423	190100	255089530	19100	19100	19100	19100	0
133	20240423	190000	255089530	19100	19100	19100	19100	0
134	20240423	185900	255089530	19100	19100	19100	19100	0
135	20240423	185800	255089530	19100	19100	19100	19100	0
136	20240423	185700	255089530	19100	19100	19100	19100	0
137	20240423	185600	255089530	19100	19100	19100	19100	0
138	20240423	185500	255089530	19100	19100	19100	19100	0
139	20240423	185400	255089530	19100	19100	19100	19100	0
140	20240423	185300	255089530	19100	19100	19100	19100	0
141	20240423	185200	255089530	19100	19100	19100	19100	0
142	20240423	185100	255089530	19100	19100	19100	19100	0
143	20240423	185000	255089530	19100	19100	19100	19100	0
144	20240423	184900	255089530	19100	19100	19100	19100	0
145	20240423	184800	255089530	19100	19100	19100	19100	0
146	20240423	184700	255089530	19100	19100	19100	19100	0
147	20240423	184600	255089530	19100	19100	19100	19100	0
148	20240423	184500	255089530	19100	19100	19100	19100	0
149	20240423	184400	255089530	19100	19100	19100	19100	0
150	20240423	184300	255089530	19100	19100	19100	19100	0
151	20240423	184200	255089530	19100	19100	19100	19100	0
152	20240423	184100	255089530	19100	19100	19100	19100	617
153	20240423	184000	255089530	19100	19100	19100	19100	0
154	20240423	183900	255089530	19100	19100	19100	19100	0
155	20240423	183800	255089530	19100	19100	19100	19100	0
156	20240423	183700	255089530	19100	19100	19100	19100	0
157	20240423	183600	255089530	19100	19100	19100	19100	0
158	20240423	183500	255089530	19100	19100	19100	19100	0
159	20240423	183400	255089530	19100	19100	19100	19100	0
160	20240423	183300	255089530	19100	19100	19100	19100	0
161	20240423	183200	255089530	19100	19100	19100	19100	0
162	20240423	183100	255089530	19100	19100	19100	19100	0
163	20240423	183000	255089530	19100	19100	19100	19100	0
164	20240423	182900	255089530	19100	19100	19100	19100	0
165	20240423	182800	255089530	19100	19100	19100	19100	0
166	20240423	182700	255089530	19100	19100	19100	19100	0
167	20240423	182600	255089530	19100	19100	19100	19100	0
168	20240423	182500	255089530	19100	19100	19100	19100	0
169	20240423	182400	255089530	19100	19100	19100	19100	0
170	20240423	182300	255089530	19100	19100	19100	19100	0
171	20240423	182200	255089530	19100	19100	19100	19100	0
172	20240423	182100	255089530	19100	19100	19100	19100	0
173	20240423	182000	255089530	19100	19100	19100	19100	0
174	20240423	181900	255089530	19100	19100	19100	19100	0
175	20240423	181800	255089530	19100	19100	19100	19100	0
176	20240423	181700	255089530	19100	19100	19100	19100	0
177	20240423	181600	255089530	19100	19100	19100	19100	0
178	20240423	181500	255089530	19100	19100	19100	19100	0
179	20240423	181400	255089530	19100	19100	19100	19100	0
180	20240423	181300	255089530	19100	19100	19100	19100	0
181	20240423	181200	255089530	19100	19100	19100	19100	0
182	20240423	181100	255089530	19100	19100	19100	19100	617
183	20240423	181000	255089530	19100	19100	19100	19100	0
184	20240423	180900	255089530	19100	19100	19100	19100	0
185	20240423	180800	255089530	19100	19100	19100	19100	0
186	20240423	180700	255089530	19100	19100	19100	19100	0
187	20240423	180600	255089530	19100	19100	19100	19100	0
188	20240423	180500	255089530	19100	19100	19100	19100	0
189	20240423	180400	255089530	19100	19100	19100	19100	0
190	20240423	180300	255089530	19100	19100	19100	19100	0
191	20240423	180200	255089530	19100	19100	19100	19100	0
192	20240423	180100	255089530	19100	19100	19100	19100	0
193	20240423	180000	255089530	19100	19100	19100	19100	0
194	20240423	175900	255089530	19100	19100	19100	19100	0
195	20240423	175800	255089530	19100	19100	19100	19100	0
196	20240423	175700	255089530	19100	19100	19100	19100	0
197	20240423	175600	255089530	19100	19100	19100	19100	0
198	20240423	175500	255089530	19100	19100	19100	19100	0
199	20240423	175400	255089530	19100	19100	19100	19100	0
200	20240423	175300	255089530	19100	19100	19100	19100	0
201	20240423	175200	255089530	19100	19100	19100	19100	0
202	20240423	175100	255089530	19100	19100	19100	19100	0
203	20240423	175000	255089530	19100	19100	19100	19100	0
204	20240423	174900	255089530	19100	19100	19100	19100	0
205	20240423	174800	255089530	19100	19100	19100	19100	0
206	20240423	174700	255089530	19100	19100	19100	19100	0
207	20240423	174600	255089530	19100	19100	19100	19100	0
208	20240423	174500	255089530	19100	19100	19100	19100	0
209	20240423	174400	255089530	19100	19100	19100	19100	0
210	20240423	174300	255089530	19100	19100	19100	19100	0
211	20240423	174200	255089530	19100	19100	19100	19100	0
212	20240423	174100	255089530	19100	19100	19100	19100	617
213	20240423	174000	255089530	19100	19100	19100	19100	0
214	20240423	173900	255089530	19100	19100	19100	19100	0
215	20240423	173800	255089530	19100	19100	19100	19100	0
216	20240423	173700	255089530	19100	19100	19100	19100	0
217	20240423	173600	255089530	19100	19100	19100	19100	0
218	20240423	173500	255089530	19100	19100	19100	19100	0
219	20240423	173400	255089530	19100	19100	19100	19100	0
220	20240423	173300	255089530	19100	19100	19100	19100	0
221	20240423	173200	255089530	19100	19100	19100	19100	0
222	20240423	173100	255089530	19100	19100	19100	19100	0
223	20240423	173000	255089530	19100	19100	19100	19100	0
224	20240423	172900	255089530	19100	19100	19100	19100	0
225	20240423	172800	255089530	19100	19100	19100	19100	0
226	20240423	172700	255089530	19100	19100	19100	19100	0
227	20240423	172600	255089530	19100	19100	19100	19100	0
228	20240423	172500	255089530	19100	19100	19100	19100	0
229	20240423	172400	255089530	19100	19100	19100	19100	0
230	20240423	172300	255089530	19100	19100	19100	19100	0
231	20240423	172200	255089530	19100	19100	19100	19100	0
232	20240423	172100	255089530	19100	19100	19100	19100	0
233	20240423	172000	255089530	19100	19100	19100	19100	0
234	20240423	171900	255089530	19100	19100	19100	19100	0
235	20240423	171800	255089530	19100	19100	19100	19100	0
236	20240423	171700	255089530	19100	19100	19100	19100	0
237	20240423	171600	255089530	19100	19100	19100	19100	0
238	20240423	171500	255089530	19100	19100	19100	19100	0
239	20240423	171400	255089530	19100	19100	19100	19100	0
240	20240423	171300	255089530	19100	19100	19100	19100	0
241	20240423	171200	255089530	19100	19100	19100	19100	0
242	20240423	171100	255089530	19100	19100	19100	19100	617
243	20240423	171000	255089530	19100	19100	19100	19100	0
244	20240423	170900	255089530	19100	19100	19100	19100	0
245	20240423	170800	255089530	19100	19100	19100	19100	0
246	20240423	170700	255089530	19100	19100	19100	19100	0
247	20240423	170600	255089530	19100	19100	19100	19100	0
248	20240423	170500	255089530	19100	19100	19100	19100	0
249	20240423	170400	255089530	19100	19100	19100	19100	0
250	20240423	170300	255089530	19100	19100	19100	19100	0
251	20240423	170200	255089530	19100	19100	19100	19100	0
252	20240423	170100	255089530	19100	19100	19100	19100	0
253	20240423	170000	255089530	19100	19100	19100	19100	0
254	20240423	165900	255089530	19100	19100	19100	19100	0
255	20240423	165800	255089530	19100	19100	19100	19100	0
256	20240423	165700	255089530	19100	19100	19100	19100	0
257	20240423	165600	255089530	19100	19100	19100	19100	0
258	20240423	165500	255089530	19100	19100	19100	19100	0
259	20240423	165400	255089530	19100	19100	19100	19100	0
260	20240423	165300	255089530	19100	19100	19100	19100	0
261	20240423	165200	255089530	19100	19100	19100	19100	0
262	20240423	165100	255089530	19100	19100	19100	19100	0
263	20240423	165000	255089530	19100	19100	19100	19100	0
264	20240423	164900	255089530	19100	19100	19100	19100	0
265	20240423	164800	255089530	19100	19100	19100	19100	0
266	20240423	164700	255089530	19100	19100	19100	19100	0
267	20240423	164600	255089530	19100	19100	19100	19100	0
268	20240423	164500	255089530	19100	19100	19100	19100	0
269	20240423	164400	255089530	19100	19100	19100	19100	0
270	20240423	164300	255089530	19100	19100	19100	19100	0
271	20240423	164200	255089530	19100	19100	19100	19100	0
272	20240423	164100	255089530	19100	19100	19100	19100	617
273	20240423	164000	255089530	19100	19100	19100	19100	0
274	20240423	163900	255089530	19100	19100	19100	19100	0
275	20240423	163800	255089530	19100	19100	19100	19100	0
276	20240423	163700	255089530	19100	19100	19100	19100	0
277	20240423	163600	255089530	19100	19100	19100	19100	0
278	20240423	163500	255089530	19100	19100	19100	19100	0
279	20240423	163400	255089530	19100	19100	19100	19100	0
280	20240423	163300	255089530	19100	19100	19100	19100	0
281	20240423	163200	255089530	19100	19100	19100	19100	0
282	20240423	163100	255089530	19100	19100	19100	19100	0
283	20240423	163000	255089530	19100	19100	19100	19100	0
284	20240423	162900	255089530	19100	19100	19100	19100	0
285	20240423	162800	255089530	19100	19100	19100	19100	0
286	20240423	162700	255089530	19100	19100	19100	19100	0
287	20240423	162600	255089530	19100	19100	19100	19100	0
288	20240423	162500	255089530	19100	19100	19100	19100	0
289	20240423	162400	255089530	19100	19100	19100	19100	0
290	20240423	162300	255089530	19100	19100	19100	19100	0
291	20240423	162200	255089530	19100	19100	19100	19100	0
292	20240423	162100	255089530	19100	19100	19100	19100	0
293	20240423	162000	255089530	19100	19100	19100	19100	0
294	20240423	161900	255089530	19100	19100	19100	19100	0
295	20240423	161800	255089530	19100	19100	19100	19100	0
296	20240423	161700	255089530	19100	19100	19100	19100	0
297	20240423	161600	255089530	19100	19100	19100	19100	0
298	20240423	161500	255089530	19100	19100	19100	19100	0
299	20240423	161400	255089530	19100	19100	19100	19100	0
300	20240423	161300	255089530	19100	19100	19100	19100	0
301	20240423	161200	255089530	19100	19100	19100	19100	0
302	20240423	161100	255089530	19100	19100	19100	19100	617
303	20240423	161000	255089530	19100	19100	19100	19100	0
304	20240423	160900	255089530	19100	19100	19100	19100	0
305	20240423	160800	255089530	19100	19100	19100	19100	0
306	20240423	160700	255089530	19100	19100	19100	19100	0
307	20240423	160600	255089530	19100	19100	19100	19100	0
308	20240423	160500	255089530	19100	19100	19100	19100	0
309	20240423	160400	255089530	19100	19100	19100	19100	0
310	20240423	160300	255089530	19100	19100	19100	19100	0
311	20240423	160200	255089530	19100	19100	19100	19100	0
312	20240423	160100	255089530	19100	19100	19100	19100	0
313	20240423	160000	255089530	19100	19100	19100	19100	0
314	20240423	155900	255089530	19100	19100	19100	19100	0
315	20240423	155800	255089530	19100	19100	19100	19100	0
316	20240423	155700	255089530	19100	19100	19100	19100	0
317	20240423	155600	255089530	19100	19100	19100	19100	0
318	20240423	155500	255089530	19100	19100	19100	19100	0
319	20240423	155400	255089530	19100	19100	19100	19100	0
320	20240423	155300	255089530	19100	19100	19100	19100	0
321	20240423	155200	255089530	19100	19100	19100	19100	0
322	20240423	155100	255089530	19100	19100	19100	19100	0
323	20240423	155000	255089530	19100	19100	19100	19100	0
324	20240423	154900	255089530	19100	19100	19100	19100	0
325	20240423	154800	255089530	19100	19100	19100	19100	0
326	20240423	154700	255089530	19100	19100	19100	19100	0
327	20240423	154600	255089530	19100	19100	19100	19100	0
328	20240423	154500	255089530	19100	19100	19100	19100	0
329	20240423	154400	255089530	19100	19100	19100	19100	0
330	20240423	154300	255089530	19100	19100	19100	19100	0
331	20240423	154200	255089530	19100	19100	19100	19100	0
332	20240423	154100	255089530	19100	19100	19100	19100	617
333	20240423	154000	255089530	19100	19100	19100	19100	0
334	20240423	153900	255089530	19100	19100	19100	19100	0
335	20240423	153800	255089530	19100	19100	19100	19100	0
336	20240423	153700	255089530	19100	19100	19100	19100	0
337	20240423	153600	255089530	19100	19100	19100	19100	0
338	20240423	153500	255089530	19100	19100	19100	19100	0
339	20240423	153400	255089530	19100	19100	19100	19100	0
340	20240423	153300	255089530	19100	19100	19100	19100	0
341	20240423	153200	255089530	19100	19100	19100	19100	0
342	20240423	153100	255089530	19100	19100	19100	19100	0
343	20240423	153000	255089530	19100	19100	19100	19100	617
344	20240423	152900	243304830	19070	19070	19070	19070	0
345	20240423	152800	243304830	19070	19070	19070	19070	0
346	20240423	152700	243304830	19070	19070	19070	19070	0
347	20240423	152600	243304830	19070	19070	19070	19070	0
348	20240423	152500	243304830	19070	19070	19070	19070	0
349	20240423	152400	243304830	19070	19070	19070	19070	0
350	20240423	152300	243304830	19070	19070	19070	19070	0
351	20240423	152200	243304830	19070	19070	19070	19070	0
352	20240423	152100	243304830	19070	19070	19070	19070	0
353	20240423	152000	243304830	19070	19070	19070	19070	0
354	20240423	151900	243304830	19070	19050	19070	19050	30
355	20240423	151800	242733110	19050	19020	19050	19020	30
356	20240423	151700	242162280	19020	19020	19020	19020	0
357	20240423	151600	242162280	19020	19020	19020	19020	4
358	20240423	151500	242086200	19020	19020	19020	19020	6
359	20240423	151400	241972080	19000	19000	19000	19000	384
360	20240423	151300	234676080	19000	19000	19000	19000	0
361	20240423	151200	234676080	19000	19000	19000	19000	0
362	20240423	151100	234676080	19000	19000	19000	19000	0
363	20240423	151000	234676080	19000	19000	19000	19000	5
364	20240423	150900	234581080	19000	19000	19000	19000	0
365	20240423	150800	234581080	19000	19000	19000	19000	0
366	20240423	150700	234581080	19000	19000	19000	19000	0
367	20240423	150600	234581080	19000	19000	19000	19000	0
368	20240423	150500	234581080	19000	19000	19000	19000	0
369	20240423	150400	234581080	19000	19000	19000	19000	0
370	20240423	150300	234581080	19000	19000	19000	19000	0
371	20240423	150200	234581080	19000	19000	19000	19000	0
372	20240423	150100	234581080	19000	19000	19000	19000	0
373	20240423	150000	234581080	19000	19000	19000	19000	0
374	20240423	145900	234581080	19000	19000	19000	19000	0
375	20240423	145800	234581080	19000	19000	19000	19000	0
376	20240423	145700	234581080	19000	19000	19000	19000	0
377	20240423	145600	234581080	19000	19000	19000	19000	0
378	20240423	145500	234581080	19000	19000	19000	19000	0
379	20240423	145400	234581080	19000	19000	19000	19000	0
380	20240423	145300	234581080	19000	19000	19000	19000	50
381	20240423	145200	233631080	19000	19000	19000	19000	99
382	20240423	145100	231750080	18990	18990	18990	18990	128
383	20240423	145000	229319360	18990	18990	18990	18990	0
384	20240423	144900	229319360	18990	18990	18990	18990	20
385	20240423	144800	228939560	18990	18990	18990	18990	0
386	20240423	144700	228939560	18990	18990	18990	18990	3
387	20240423	144600	228882590	18920	18920	18920	18920	0
388	20240423	144500	228882590	18920	18920	18920	18920	0
389	20240423	144400	228882590	18920	18920	18920	18920	0
390	20240423	144300	228882590	18920	18920	18920	18920	0
391	20240423	144200	228882590	18920	18920	18920	18920	0
392	20240423	144100	228882590	18920	18920	18920	18920	0
393	20240423	144000	228882590	18920	18920	18920	18920	0
394	20240423	143900	228882590	18920	18920	18920	18920	0
395	20240423	143800	228882590	18920	18920	18920	18920	0
396	20240423	143700	228882590	18920	18920	18920	18920	0
397	20240423	143600	228882590	18920	18920	18920	18920	25
398	20240423	143500	228409590	18990	18990	18990	18990	0
399	20240423	143400	228409590	18990	18990	18990	18990	0
400	20240423	143300	228409590	18990	18990	18990	18990	10
401	20240423	143200	228219690	18990	18990	18990	18990	0
402	20240423	143100	228219690	18990	18990	18990	18990	0
403	20240423	143000	228219690	18990	18990	18990	18990	5
404	20240423	142900	228124740	18980	18980	18980	18980	0
405	20240423	142800	228124740	18980	18980	18980	18980	0
406	20240423	142700	228124740	18980	18980	18980	18980	0
407	20240423	142600	228124740	18980	18980	18980	18980	0
408	20240423	142500	228124740	18980	18980	18980	18980	0
409	20240423	142400	228124740	18980	18980	18980	18980	52
410	20240423	142300	227137780	19000	19000	19000	19000	0
411	20240423	142200	227137780	19000	19000	19000	19000	0
412	20240423	142100	227137780	19000	18920	19000	18920	104
413	20240423	142000	225163780	18920	18920	18920	18920	0
414	20240423	141900	225163780	18920	18920	18920	18920	0
415	20240423	141800	225163780	18920	18920	18920	18920	2
416	20240423	141700	225125940	18920	18920	18920	18920	0
417	20240423	141600	225125940	18920	18920	18920	18920	0
418	20240423	141500	225125940	18920	18920	18920	18920	0
419	20240423	141400	225125940	18920	18920	18920	18920	9
420	20240423	141300	224955660	18930	18950	18950	18930	91
421	20240423	141200	223232810	18950	18950	18950	18950	0
422	20240423	141100	223232810	18950	18950	18950	18950	0
423	20240423	141000	223232810	18950	18950	18950	18950	89
424	20240423	140900	221546260	18930	18930	18930	18930	20
425	20240423	140800	221167660	18940	18950	18950	18940	21
426	20240423	140700	220769730	18950	18950	18950	18950	0
427	20240423	140600	220769730	18950	18950	18950	18950	0
428	20240423	140500	220769730	18950	18950	18950	18950	250
429	20240423	140400	216032230	18950	18950	18950	18950	0
430	20240423	140300	216032230	18950	18950	18950	18950	205
431	20240423	140200	212147480	18950	18950	18950	18950	0
432	20240423	140100	212147480	18950	18950	18950	18950	0
433	20240423	140000	212147480	18950	18950	18950	18950	0
434	20240423	135900	212147480	18950	18950	18950	18950	0
435	20240423	135800	212147480	18950	18950	18950	18950	0
436	20240423	135700	212147480	18950	18970	18970	18950	139
437	20240423	135600	209512380	18960	18960	18960	18960	0
438	20240423	135500	209512380	18960	18960	18960	18960	0
439	20240423	135400	209512380	18960	18960	18960	18960	0
440	20240423	135300	209512380	18960	18960	18960	18960	0
441	20240423	135200	209512380	18960	18960	18960	18960	0
442	20240423	135100	209512380	18960	18960	18960	18960	0
443	20240423	135000	209512380	18960	18960	18960	18960	0
444	20240423	134900	209512380	18960	18960	18960	18960	0
445	20240423	134800	209512380	18960	18960	18960	18960	0
446	20240423	134700	209512380	18960	18960	18960	18960	0
447	20240423	134600	209512380	18960	18960	18960	18960	5
448	20240423	134500	209417580	18940	18940	18940	18940	0
449	20240423	134400	209417580	18940	18940	18940	18940	0
450	20240423	134300	209417580	18940	18940	18940	18940	0
451	20240423	134200	209417580	18940	18940	18940	18940	0
452	20240423	134100	209417580	18940	18940	18940	18940	0
453	20240423	134000	209417580	18940	18950	18950	18940	26
454	20240423	133900	208925120	18990	19000	19000	18990	1480
455	20240423	133800	180805290	19010	19010	19010	19010	0
456	20240423	133700	180805290	19010	19010	19010	19010	0
457	20240423	133600	180805290	19010	19010	19010	19010	0
458	20240423	133500	180805290	19010	19010	19010	19010	0
459	20240423	133400	180805290	19010	19010	19010	19010	51
460	20240423	133300	179835780	19000	19000	19000	19000	0
461	20240423	133200	179835780	19000	19000	19000	19000	0
462	20240423	133100	179835780	19000	19010	19010	19000	230
463	20240423	133000	175465400	19000	19000	19000	19000	0
464	20240423	132900	175465400	19000	19000	19000	19000	0
465	20240423	132800	175465400	19000	19000	19000	19000	0
466	20240423	132700	175465400	19000	19000	19000	19000	0
467	20240423	132600	175465400	19000	19000	19000	19000	0
468	20240423	132500	175465400	19000	19000	19000	19000	400
469	20240423	132400	167865400	19020	19020	19020	19020	0
470	20240423	132300	167865400	19020	19020	19020	19020	30
471	20240423	132200	167294800	19020	19020	19020	19020	0
472	20240423	132100	167294800	19020	19020	19020	19020	0
473	20240423	132000	167294800	19020	19020	19020	19020	47
474	20240423	131900	166400860	19020	19020	19020	19020	0
475	20240423	131800	166400860	19020	19020	19020	19020	0
476	20240423	131700	166400860	19020	19020	19020	19020	100
477	20240423	131600	164498860	19020	19020	19020	19020	0
478	20240423	131500	164498860	19020	19020	19020	19020	0
479	20240423	131400	164498860	19020	19020	19020	19020	0
480	20240423	131300	164498860	19020	19020	19020	19020	0
481	20240423	131200	164498860	19020	19020	19020	19020	0
482	20240423	131100	164498860	19020	19020	19020	19020	0
483	20240423	131000	164498860	19020	19020	19020	19020	0
484	20240423	130900	164498860	19020	19020	19020	19020	0
485	20240423	130800	164498860	19020	19020	19020	19020	20
486	20240423	130700	164118460	19000	19000	19000	19000	0
487	20240423	130600	164118460	19000	18950	19000	18950	545
488	20240423	130500	153764710	18940	18940	18940	18940	0
489	20240423	130400	153764710	18940	18940	18940	18940	0
490	20240423	130300	153764710	18940	18940	18940	18940	0
491	20240423	130200	153764710	18940	18940	18940	18940	0
492	20240423	130100	153764710	18940	18940	18940	18940	0
493	20240423	130000	153764710	18940	18940	18940	18940	0
494	20240423	125900	153764710	18940	18940	18940	18940	0
495	20240423	125800	153764710	18940	18940	18940	18940	0
496	20240423	125700	153764710	18940	18940	18940	18940	0
497	20240423	125600	153764710	18940	18940	18940	18940	0
498	20240423	125500	153764710	18940	18940	18940	18940	9
499	20240423	125400	153594250	18940	18940	18940	18940	70
500	20240423	125300	152268450	18940	18940	18940	18940	0
501	20240423	125200	152268450	18940	18940	18940	18940	0
502	20240423	125100	152268450	18940	18940	18940	18940	0
503	20240423	125000	152268450	18940	18940	18940	18940	0
504	20240423	124900	152268450	18940	18940	18940	18940	0
505	20240423	124800	152268450	18940	18940	18940	18940	0
506	20240423	124700	152268450	18940	18940	18940	18940	0
507	20240423	124600	152268450	18940	18940	18940	18940	0
508	20240423	124500	152268450	18940	18940	18940	18940	0
509	20240423	124400	152268450	18940	18940	18940	18940	0
510	20240423	124300	152268450	18940	18940	18940	18940	0
511	20240423	124200	152268450	18940	18940	18940	18940	5
512	20240423	124100	152173750	18940	18940	18940	18940	0
513	20240423	124000	152173750	18940	18940	18940	18940	0
514	20240423	123900	152173750	18940	18940	18940	18940	0
515	20240423	123800	152173750	18940	18940	18940	18940	0
516	20240423	123700	152173750	18940	18940	18940	18940	0
517	20240423	123600	152173750	18940	18940	18940	18940	0
518	20240423	123500	152173750	18940	18940	18940	18940	0
519	20240423	123400	152173750	18940	18940	18940	18940	7
520	20240423	123300	152041170	18940	18940	18940	18940	0
521	20240423	123200	152041170	18940	18940	18940	18940	399
522	20240423	123100	144484110	18940	18940	18940	18940	8
523	20240423	123000	144332590	18940	18940	18940	18940	0
524	20240423	122900	144332590	18940	18940	18940	18940	0
525	20240423	122800	144332590	18940	18940	18940	18940	0
526	20240423	122700	144332590	18940	18940	18940	18940	0
527	20240423	122600	144332590	18940	18940	18940	18940	0
528	20240423	122500	144332590	18940	18940	18940	18940	0
529	20240423	122400	144332590	18940	18940	18940	18940	0
530	20240423	122300	144332590	18940	18940	18940	18940	0
531	20240423	122200	144332590	18940	18940	18940	18940	0
532	20240423	122100	144332590	18940	18940	18940	18940	0
533	20240423	122000	144332590	18940	18940	18940	18940	0
534	20240423	121900	144332590	18940	18940	18940	18940	0
535	20240423	121800	144332590	18940	18940	18940	18940	0
536	20240423	121700	144332590	18940	18940	18940	18940	0
537	20240423	121600	144332590	18940	18940	18940	18940	3
538	20240423	121500	144275770	18940	18920	18940	18920	37
539	20240423	121400	143575210	18900	18900	18900	18900	0
540	20240423	121300	143575210	18900	18900	18900	18900	0
541	20240423	121200	143575210	18900	18900	18900	18900	0
542	20240423	121100	143575210	18900	18900	18900	18900	300
543	20240423	121000	137905210	18880	18880	18880	18880	34
544	20240423	120900	137263290	18850	18850	18850	18850	0
545	20240423	120800	137263290	18850	18850	18850	18850	0
546	20240423	120700	137263290	18850	18850	18850	18850	0
547	20240423	120600	137263290	18850	18850	18850	18850	0
548	20240423	120500	137263290	18850	18850	18850	18850	0
549	20240423	120400	137263290	18850	18850	18850	18850	0
550	20240423	120300	137263290	18850	18850	18850	18850	5
551	20240423	120200	137169040	18890	18890	18890	18890	0
552	20240423	120100	137169040	18890	18890	18890	18890	0
553	20240423	120000	137169040	18890	18890	18890	18890	0
554	20240423	115900	137169040	18890	18890	18890	18890	0
555	20240423	115800	137169040	18890	18890	18890	18890	0
556	20240423	115700	137169040	18890	18890	18890	18890	0
557	20240423	115600	137169040	18890	18890	18890	18890	0
558	20240423	115500	137169040	18890	18890	18890	18890	0
559	20240423	115400	137169040	18890	18890	18890	18890	96
560	20240423	115300	135355600	18890	18850	18890	18850	409
561	20240423	115200	127629950	18900	18900	18900	18900	505
562	20240423	115100	118085450	18890	18890	18890	18890	45
563	20240423	115000	117235400	18890	18890	18890	18890	5
564	20240423	114900	117140950	18890	18890	18890	18890	0
565	20240423	114800	117140950	18890	18890	18890	18890	0
566	20240423	114700	117140950	18890	18890	18890	18890	5
567	20240423	114600	117046500	18890	18880	18890	18880	45
568	20240423	114500	116196650	18840	18840	18840	18840	0
569	20240423	114400	116196650	18840	18840	18840	18840	0
570	20240423	114300	116196650	18840	18840	18840	18840	0
571	20240423	114200	116196650	18840	18840	18840	18840	0
572	20240423	114100	116196650	18840	18840	18840	18840	0
573	20240423	114000	116196650	18840	18840	18840	18840	244
574	20240423	113900	111599690	18840	18840	18840	18840	5
575	20240423	113800	111505490	18840	18840	18840	18840	0
576	20240423	113700	111505490	18840	18840	18840	18840	0
577	20240423	113600	111505490	18840	18840	18840	18840	0
578	20240423	113500	111505490	18840	18840	18840	18840	0
579	20240423	113400	111505490	18840	18840	18840	18840	5
580	20240423	113300	111411290	18840	18840	18840	18840	5
581	20240423	113200	111317090	18840	18840	18840	18840	5
582	20240423	113100	111222890	18840	18840	18840	18840	0
583	20240423	113000	111222890	18840	18840	18840	18840	0
584	20240423	112900	111222890	18840	18840	18840	18840	0
585	20240423	112800	111222890	18840	18840	18840	18840	0
586	20240423	112700	111222890	18840	18840	18840	18840	0
587	20240423	112600	111222890	18840	18840	18840	18840	0
588	20240423	112500	111222890	18840	18820	18840	18820	305
589	20240423	112400	105482690	18840	18840	18840	18840	0
590	20240423	112300	105482690	18840	18840	18840	18840	0
591	20240423	112200	105482690	18840	18840	18840	18840	0
592	20240423	112100	105482690	18840	18840	18840	18840	0
593	20240423	112000	105482690	18840	18840	18840	18840	0
594	20240423	111900	105482690	18840	18840	18840	18840	0
595	20240423	111800	105482690	18840	18840	18840	18840	0
596	20240423	111700	105482690	18840	18840	18840	18840	0
597	20240423	111600	105482690	18840	18840	18840	18840	0
598	20240423	111500	105482690	18840	18840	18840	18840	0
599	20240423	111400	105482690	18840	18840	18840	18840	0
600	20240423	111300	105482690	18840	18840	18840	18840	0
601	20240423	111200	105482690	18840	18840	18840	18840	0
602	20240423	111100	105482690	18840	18840	18840	18840	0
603	20240423	111000	105482690	18840	18840	18840	18840	0
604	20240423	110900	105482690	18840	18840	18840	18840	10
605	20240423	110800	105294290	18840	18830	18840	18830	5
606	20240423	110700	105200120	18840	18840	18840	18840	0
607	20240423	110600	105200120	18840	18840	18840	18840	34
608	20240423	110500	104559560	18840	18840	18840	18840	0
609	20240423	110400	104559560	18840	18840	18840	18840	0
610	20240423	110300	104559560	18840	18840	18840	18840	1
611	20240423	110200	104540720	18810	18810	18810	18810	0
612	20240423	110100	104540720	18810	18810	18810	18810	0
613	20240423	110000	104540720	18810	18810	18810	18810	0
614	20240423	105900	104540720	18810	18810	18810	18810	0
615	20240423	105800	104540720	18810	18850	18850	18810	171
616	20240423	105700	101321410	18820	18820	18820	18820	0
617	20240423	105600	101321410	18820	18820	18820	18820	0
618	20240423	105500	101321410	18820	18820	18820	18820	0
619	20240423	105400	101321410	18820	18820	18820	18820	0
620	20240423	105300	101321410	18820	18820	18820	18820	0
621	20240423	105200	101321410	18820	18820	18820	18820	138
622	20240423	105100	98724250	18830	18850	18850	18830	121
623	20240423	105000	96445540	18850	18850	18850	18850	0
624	20240423	104900	96445540	18850	18850	18850	18850	0
625	20240423	104800	96445540	18850	18850	18850	18850	1
626	20240423	104700	96426690	18850	18850	18850	18850	0
627	20240423	104600	96426690	18850	18850	18850	18850	94
628	20240423	104500	94654790	18850	18900	18900	18850	819
629	20240423	104400	79184280	18910	18910	18910	18910	0
630	20240423	104300	79184280	18910	18910	18910	18910	10
631	20240423	104200	78995180	18910	18960	18960	18910	17
632	20240423	104100	78673460	18960	18960	18960	18960	0
633	20240423	104000	78673460	18960	18960	18960	18960	0
634	20240423	103900	78673460	18960	18960	18960	18950	92
635	20240423	103800	76929940	18950	18940	18950	18940	29
636	20240423	103700	76380610	18940	18940	18940	18940	0
637	20240423	103600	76380610	18940	18940	18940	18940	0
638	20240423	103500	76380610	18940	18940	18940	18940	8
639	20240423	103400	76229090	18830	18830	18830	18830	0
640	20240423	103300	76229090	18830	18830	18830	18830	0
641	20240423	103200	76229090	18830	18830	18830	18830	0
642	20240423	103100	76229090	18830	18830	18830	18830	0
643	20240423	103000	76229090	18830	18830	18830	18830	0
644	20240423	102900	76229090	18830	18830	18830	18830	1
645	20240423	102800	76210260	18820	18820	18820	18820	0
646	20240423	102700	76210260	18820	18820	18820	18820	0
647	20240423	102600	76210260	18820	18820	18820	18820	0
648	20240423	102500	76210260	18820	18790	18820	18790	528
649	20240423	102400	66284840	18740	18740	18740	18740	0
650	20240423	102300	66284840	18740	18740	18740	18740	0
651	20240423	102200	66284840	18740	18750	18750	18730	124
652	20240423	102100	63960820	18790	18790	18790	18790	0
653	20240423	102000	63960820	18790	18790	18790	18790	6
654	20240423	101900	63848080	18790	18780	18790	18780	19
655	20240423	101800	63491210	18780	18820	18820	18720	217
656	20240423	101700	59421540	18820	18820	18850	18810	12
657	20240423	101600	59195500	18850	18980	18980	18850	1397
658	20240423	101500	32743560	19000	19030	19030	19000	174
659	20240423	101400	29435280	19030	19030	19030	19030	0
660	20240423	101300	29435280	19030	19040	19040	19030	8
661	20240423	101200	29282970	19040	19040	19040	19040	0
662	20240423	101100	29282970	19040	19040	19040	19040	0
663	20240423	101000	29282970	19040	19040	19040	19040	0
664	20240423	100900	29282970	19040	19040	19040	19040	0
665	20240423	100800	29282970	19040	19040	19040	19040	340
666	20240423	100700	22809370	19040	19060	19060	19040	162
667	20240423	100600	19723370	19080	19150	19150	19080	117
668	20240423	100500	17489620	19150	19150	19150	19150	0
669	20240423	100400	17489620	19150	19150	19150	19150	0
670	20240423	100300	17489620	19150	19150	19150	19150	0
671	20240423	100200	17489620	19150	19150	19150	19150	0
672	20240423	100100	17489620	19150	19150	19150	19150	0
673	20240423	100000	17489620	19150	19150	19150	19150	0
674	20240423	095900	17489620	19150	19150	19150	19150	0
675	20240423	095800	17489620	19150	19150	19150	19150	0
676	20240423	095700	17489620	19150	19150	19150	19150	1
677	20240423	095600	17470470	19150	19150	19150	19150	0
678	20240423	095500	17470470	19150	19150	19150	19150	0
679	20240423	095400	17470470	19150	19150	19150	19150	0
680	20240423	095300	17470470	19150	19150	19150	19150	0
681	20240423	095200	17470470	19150	19150	19150	19150	81
682	20240423	095100	15919320	19150	19150	19150	19150	0
683	20240423	095000	15919320	19150	19150	19150	19150	0
684	20240423	094900	15919320	19150	19150	19150	19150	38
685	20240423	094800	15191620	19150	19150	19150	19150	1
686	20240423	094700	15172470	19180	19180	19180	19180	0
687	20240423	094600	15172470	19180	19180	19180	19180	0
688	20240423	094500	15172470	19180	19180	19180	19180	0
689	20240423	094400	15172470	19180	19180	19180	19180	0
690	20240423	094300	15172470	19180	19180	19180	19180	0
691	20240423	094200	15172470	19180	19180	19180	19180	0
692	20240423	094100	15172470	19180	19180	19180	19180	0
693	20240423	094000	15172470	19180	19180	19180	19180	0
694	20240423	093900	15172470	19180	19180	19180	19180	2
695	20240423	093800	15134110	19180	19180	19180	19180	0
696	20240423	093700	15134110	19180	19180	19180	19180	0
697	20240423	093600	15134110	19180	19180	19180	19180	0
698	20240423	093500	15134110	19180	19180	19180	19180	0
699	20240423	093400	15134110	19180	19200	19200	19180	53
700	20240423	093300	14117380	19290	19290	19290	19290	0
701	20240423	093200	14117380	19290	19290	19290	19290	0
702	20240423	093100	14117380	19290	19290	19290	19290	1
703	20240423	093000	14098090	19190	19190	19190	19190	6
704	20240423	092900	13982950	19190	19190	19190	19190	0
705	20240423	092800	13982950	19190	19190	19190	19190	0
706	20240423	092700	13982950	19190	19190	19190	19190	0
707	20240423	092600	13982950	19190	19190	19190	19190	0
708	20240423	092500	13982950	19190	19190	19190	19190	0
709	20240423	092400	13982950	19190	19190	19190	19190	0
710	20240423	092300	13982950	19190	19190	19190	19190	0
711	20240423	092200	13982950	19190	19190	19190	19190	0
712	20240423	092100	13982950	19190	19190	19190	19190	0
713	20240423	092000	13982950	19190	19190	19190	19190	22
714	20240423	091900	13560770	19190	19190	19190	19190	0
715	20240423	091800	13560770	19190	19190	19190	19190	4
716	20240423	091700	13484010	19350	19350	19350	19350	0
717	20240423	091600	13484010	19350	19350	19350	19350	0
718	20240423	091500	13484010	19350	19350	19350	19350	0
719	20240423	091400	13484010	19350	19350	19350	19350	0
720	20240423	091300	13484010	19350	19300	19350	19300	97
721	20240423	091200	11607160	19400	19400	19400	19400	0
722	20240423	091100	11607160	19400	19400	19400	19400	0
723	20240423	091000	11607160	19400	19400	19400	19400	0
724	20240423	090900	11607160	19400	19400	19400	19400	0
725	20240423	090800	11607160	19400	19400	19400	19400	0
726	20240423	090700	11607160	19400	19400	19400	19400	87
727	20240423	090600	9919360	19490	19490	19490	19490	500
728	20240423	090500	174360	19490	19490	19490	19490	0
729	20240423	090400	174360	19490	19490	19490	19490	1
730	20240423	090300	154870	19340	19340	19340	19340	0
731	20240423	090200	154870	19340	19340	19340	19340	7
732	20240423	090100	19490	19490	19490	19490	19490	0
733	20240423	090000	19490	19490	19490	19490	19490	1