KissMeData/003120/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	183900	217654750	19850	19850	19850	19850	292
3	20240423	183800	217654750	19850	19850	19850	19850	0
4	20240423	183700	217654750	19850	19850	19850	19850	0
5	20240423	183600	217654750	19850	19850	19850	19850	0
6	20240423	183500	217654750	19850	19850	19850	19850	0
7	20240423	183400	217654750	19850	19850	19850	19850	0
8	20240423	183300	217654750	19850	19850	19850	19850	0
9	20240423	183200	217654750	19850	19850	19850	19850	0
10	20240423	183100	217654750	19850	19850	19850	19850	0
11	20240423	183000	217654750	19850	19850	19850	19850	0
12	20240423	182900	217654750	19850	19850	19850	19850	0
13	20240423	182800	217654750	19850	19850	19850	19850	0
14	20240423	182700	217654750	19850	19850	19850	19850	0
15	20240423	182600	217654750	19850	19850	19850	19850	0
16	20240423	182500	217654750	19850	19850	19850	19850	0
17	20240423	182400	217654750	19850	19850	19850	19850	0
18	20240423	182300	217654750	19850	19850	19850	19850	0
19	20240423	182200	217654750	19850	19850	19850	19850	0
20	20240423	182100	217654750	19850	19850	19850	19850	0
21	20240423	182000	217654750	19850	19850	19850	19850	0
22	20240423	181900	217654750	19850	19850	19850	19850	0
23	20240423	181800	217654750	19850	19850	19850	19850	0
24	20240423	181700	217654750	19850	19850	19850	19850	0
25	20240423	181600	217654750	19850	19850	19850	19850	0
26	20240423	181500	217654750	19850	19850	19850	19850	0
27	20240423	181400	217654750	19850	19850	19850	19850	0
28	20240423	181300	217654750	19850	19850	19850	19850	0
29	20240423	181200	217654750	19850	19850	19850	19850	0
30	20240423	181100	217654750	19850	19850	19850	19850	0
31	20240423	181000	217654750	19850	19850	19850	19850	0
32	20240423	180900	217654750	19850	19850	19850	19850	292
33	20240423	180800	217654750	19850	19850	19850	19850	0
34	20240423	180700	217654750	19850	19850	19850	19850	0
35	20240423	180600	217654750	19850	19850	19850	19850	0
36	20240423	180500	217654750	19850	19850	19850	19850	0
37	20240423	180400	217654750	19850	19850	19850	19850	0
38	20240423	180300	217654750	19850	19850	19850	19850	0
39	20240423	180200	217654750	19850	19850	19850	19850	0
40	20240423	180100	217654750	19850	19850	19850	19850	0
41	20240423	180000	217654750	19850	19850	19850	19850	0
42	20240423	175900	217654750	19850	19850	19850	19850	0
43	20240423	175800	217654750	19850	19850	19850	19850	0
44	20240423	175700	217654750	19850	19850	19850	19850	0
45	20240423	175600	217654750	19850	19850	19850	19850	0
46	20240423	175500	217654750	19850	19850	19850	19850	0
47	20240423	175400	217654750	19850	19850	19850	19850	0
48	20240423	175300	217654750	19850	19850	19850	19850	0
49	20240423	175200	217654750	19850	19850	19850	19850	0
50	20240423	175100	217654750	19850	19850	19850	19850	0
51	20240423	175000	217654750	19850	19850	19850	19850	0
52	20240423	174900	217654750	19850	19850	19850	19850	0
53	20240423	174800	217654750	19850	19850	19850	19850	0
54	20240423	174700	217654750	19850	19850	19850	19850	0
55	20240423	174600	217654750	19850	19850	19850	19850	0
56	20240423	174500	217654750	19850	19850	19850	19850	0
57	20240423	174400	217654750	19850	19850	19850	19850	0
58	20240423	174300	217654750	19850	19850	19850	19850	0
59	20240423	174200	217654750	19850	19850	19850	19850	0
60	20240423	174100	217654750	19850	19850	19850	19850	0
61	20240423	174000	217654750	19850	19850	19850	19850	0
62	20240423	173900	217654750	19850	19850	19850	19850	292
63	20240423	173800	217654750	19850	19850	19850	19850	0
64	20240423	173700	217654750	19850	19850	19850	19850	0
65	20240423	173600	217654750	19850	19850	19850	19850	0
66	20240423	173500	217654750	19850	19850	19850	19850	0
67	20240423	173400	217654750	19850	19850	19850	19850	0
68	20240423	173300	217654750	19850	19850	19850	19850	0
69	20240423	173200	217654750	19850	19850	19850	19850	0
70	20240423	173100	217654750	19850	19850	19850	19850	0
71	20240423	173000	217654750	19850	19850	19850	19850	0
72	20240423	172900	217654750	19850	19850	19850	19850	0
73	20240423	172800	217654750	19850	19850	19850	19850	0
74	20240423	172700	217654750	19850	19850	19850	19850	0
75	20240423	172600	217654750	19850	19850	19850	19850	0
76	20240423	172500	217654750	19850	19850	19850	19850	0
77	20240423	172400	217654750	19850	19850	19850	19850	0
78	20240423	172300	217654750	19850	19850	19850	19850	0
79	20240423	172200	217654750	19850	19850	19850	19850	0
80	20240423	172100	217654750	19850	19850	19850	19850	0
81	20240423	172000	217654750	19850	19850	19850	19850	0
82	20240423	171900	217654750	19850	19850	19850	19850	0
83	20240423	171800	217654750	19850	19850	19850	19850	0
84	20240423	171700	217654750	19850	19850	19850	19850	0
85	20240423	171600	217654750	19850	19850	19850	19850	0
86	20240423	171500	217654750	19850	19850	19850	19850	0
87	20240423	171400	217654750	19850	19850	19850	19850	0
88	20240423	171300	217654750	19850	19850	19850	19850	0
89	20240423	171200	217654750	19850	19850	19850	19850	0
90	20240423	171100	217654750	19850	19850	19850	19850	0
91	20240423	171000	217654750	19850	19850	19850	19850	0
92	20240423	170900	217654750	19850	19850	19850	19850	292
93	20240423	170800	217654750	19850	19850	19850	19850	0
94	20240423	170700	217654750	19850	19850	19850	19850	0
95	20240423	170600	217654750	19850	19850	19850	19850	0
96	20240423	170500	217654750	19850	19850	19850	19850	0
97	20240423	170400	217654750	19850	19850	19850	19850	0
98	20240423	170300	217654750	19850	19850	19850	19850	0
99	20240423	170200	217654750	19850	19850	19850	19850	0
100	20240423	170100	217654750	19850	19850	19850	19850	0
101	20240423	170000	217654750	19850	19850	19850	19850	0
102	20240423	165900	217654750	19850	19850	19850	19850	0
103	20240423	165800	217654750	19850	19850	19850	19850	0
104	20240423	165700	217654750	19850	19850	19850	19850	0
105	20240423	165600	217654750	19850	19850	19850	19850	0
106	20240423	165500	217654750	19850	19850	19850	19850	0
107	20240423	165400	217654750	19850	19850	19850	19850	0
108	20240423	165300	217654750	19850	19850	19850	19850	0
109	20240423	165200	217654750	19850	19850	19850	19850	0
110	20240423	165100	217654750	19850	19850	19850	19850	0
111	20240423	165000	217654750	19850	19850	19850	19850	0
112	20240423	164900	217654750	19850	19850	19850	19850	0
113	20240423	164800	217654750	19850	19850	19850	19850	0
114	20240423	164700	217654750	19850	19850	19850	19850	0
115	20240423	164600	217654750	19850	19850	19850	19850	0
116	20240423	164500	217654750	19850	19850	19850	19850	0
117	20240423	164400	217654750	19850	19850	19850	19850	0
118	20240423	164300	217654750	19850	19850	19850	19850	0
119	20240423	164200	217654750	19850	19850	19850	19850	0
120	20240423	164100	217654750	19850	19850	19850	19850	0
121	20240423	164000	217654750	19850	19850	19850	19850	0
122	20240423	163900	217654750	19850	19850	19850	19850	292
123	20240423	163800	217654750	19850	19850	19850	19850	0
124	20240423	163700	217654750	19850	19850	19850	19850	0
125	20240423	163600	217654750	19850	19850	19850	19850	0
126	20240423	163500	217654750	19850	19850	19850	19850	0
127	20240423	163400	217654750	19850	19850	19850	19850	0
128	20240423	163300	217654750	19850	19850	19850	19850	0
129	20240423	163200	217654750	19850	19850	19850	19850	0
130	20240423	163100	217654750	19850	19850	19850	19850	0
131	20240423	163000	217654750	19850	19850	19850	19850	0
132	20240423	162900	217654750	19850	19850	19850	19850	0
133	20240423	162800	217654750	19850	19850	19850	19850	0
134	20240423	162700	217654750	19850	19850	19850	19850	0
135	20240423	162600	217654750	19850	19850	19850	19850	0
136	20240423	162500	217654750	19850	19850	19850	19850	0
137	20240423	162400	217654750	19850	19850	19850	19850	0
138	20240423	162300	217654750	19850	19850	19850	19850	0
139	20240423	162200	217654750	19850	19850	19850	19850	0
140	20240423	162100	217654750	19850	19850	19850	19850	0
141	20240423	162000	217654750	19850	19850	19850	19850	0
142	20240423	161900	217654750	19850	19850	19850	19850	0
143	20240423	161800	217654750	19850	19850	19850	19850	0
144	20240423	161700	217654750	19850	19850	19850	19850	0
145	20240423	161600	217654750	19850	19850	19850	19850	0
146	20240423	161500	217654750	19850	19850	19850	19850	0
147	20240423	161400	217654750	19850	19850	19850	19850	0
148	20240423	161300	217654750	19850	19850	19850	19850	0
149	20240423	161200	217654750	19850	19850	19850	19850	0
150	20240423	161100	217654750	19850	19850	19850	19850	0
151	20240423	161000	217654750	19850	19850	19850	19850	0
152	20240423	160900	217654750	19850	19850	19850	19850	292
153	20240423	160800	217654750	19850	19850	19850	19850	0
154	20240423	160700	217654750	19850	19850	19850	19850	0
155	20240423	160600	217654750	19850	19850	19850	19850	0
156	20240423	160500	217654750	19850	19850	19850	19850	0
157	20240423	160400	217654750	19850	19850	19850	19850	0
158	20240423	160300	217654750	19850	19850	19850	19850	0
159	20240423	160200	217654750	19850	19850	19850	19850	0
160	20240423	160100	217654750	19850	19850	19850	19850	0
161	20240423	160000	217654750	19850	19850	19850	19850	0
162	20240423	155900	217654750	19850	19850	19850	19850	0
163	20240423	155800	217654750	19850	19850	19850	19850	0
164	20240423	155700	217654750	19850	19850	19850	19850	0
165	20240423	155600	217654750	19850	19850	19850	19850	0
166	20240423	155500	217654750	19850	19850	19850	19850	0
167	20240423	155400	217654750	19850	19850	19850	19850	0
168	20240423	155300	217654750	19850	19850	19850	19850	0
169	20240423	155200	217654750	19850	19850	19850	19850	0
170	20240423	155100	217654750	19850	19850	19850	19850	0
171	20240423	155000	217654750	19850	19850	19850	19850	0
172	20240423	154900	217654750	19850	19850	19850	19850	0
173	20240423	154800	217654750	19850	19850	19850	19850	0
174	20240423	154700	217654750	19850	19850	19850	19850	0
175	20240423	154600	217654750	19850	19850	19850	19850	0
176	20240423	154500	217654750	19850	19850	19850	19850	0
177	20240423	154400	217654750	19850	19850	19850	19850	0
178	20240423	154300	217654750	19850	19850	19850	19850	0
179	20240423	154200	217654750	19850	19850	19850	19850	0
180	20240423	154100	217654750	19850	19850	19850	19850	0
181	20240423	154000	217654750	19850	19850	19850	19850	0
182	20240423	153900	217654750	19850	19850	19850	19850	292
183	20240423	153800	217654750	19850	19850	19850	19850	0
184	20240423	153700	217654750	19850	19850	19850	19850	0
185	20240423	153600	217654750	19850	19850	19850	19850	0
186	20240423	153500	217654750	19850	19850	19850	19850	0
187	20240423	153400	217654750	19850	19850	19850	19850	0
188	20240423	153300	217654750	19850	19850	19850	19850	0
189	20240423	153200	217654750	19850	19850	19850	19850	0
190	20240423	153100	217654750	19850	19850	19850	19850	0
191	20240423	153000	217654750	19850	19850	19850	19850	292
192	20240423	152900	211858550	19830	19830	19830	19830	0
193	20240423	152800	211858550	19830	19830	19830	19830	0
194	20240423	152700	211858550	19830	19830	19830	19830	0
195	20240423	152600	211858550	19830	19830	19830	19830	0
196	20240423	152500	211858550	19830	19830	19830	19830	0
197	20240423	152400	211858550	19830	19830	19830	19830	0
198	20240423	152300	211858550	19830	19830	19830	19830	0
199	20240423	152200	211858550	19830	19830	19830	19830	0
200	20240423	152100	211858550	19830	19830	19830	19830	0
201	20240423	152000	211858550	19830	19830	19830	19830	0
202	20240423	151900	211858550	19830	19830	19830	19830	0
203	20240423	151800	211858550	19830	19830	19830	19830	0
204	20240423	151700	211858550	19830	19830	19830	19830	0
205	20240423	151600	211858550	19830	19830	19830	19830	0
206	20240423	151500	211858550	19830	19830	19830	19830	0
207	20240423	151400	211858550	19830	19830	19830	19830	3
208	20240423	151300	211799060	19830	19830	19830	19830	0
209	20240423	151200	211799060	19830	19830	19830	19830	0
210	20240423	151100	211799060	19830	19830	19830	19830	0
211	20240423	151000	211799060	19830	19830	19830	19830	1
212	20240423	150900	211779230	19820	19820	19820	19820	0
213	20240423	150800	211779230	19820	19820	19820	19820	0
214	20240423	150700	211779230	19820	19820	19820	19820	0
215	20240423	150600	211779230	19820	19820	19820	19820	0
216	20240423	150500	211779230	19820	19820	19820	19820	0
217	20240423	150400	211779230	19820	19820	19820	19820	0
218	20240423	150300	211779230	19820	19820	19820	19820	10
219	20240423	150200	211581030	19820	19820	19820	19820	0
220	20240423	150100	211581030	19820	19820	19820	19820	0
221	20240423	150000	211581030	19820	19820	19820	19820	0
222	20240423	145900	211581030	19820	19820	19820	19820	0
223	20240423	145800	211581030	19820	19820	19820	19820	1
224	20240423	145700	211561210	19820	19820	19820	19820	1
225	20240423	145600	211541390	19800	19810	19810	19800	20
226	20240423	145500	211145290	19820	19820	19820	19820	3
227	20240423	145400	211085830	19820	19820	19820	19820	10
228	20240423	145300	210887630	19820	19820	19820	19820	0
229	20240423	145200	210887630	19820	19820	19820	19820	0
230	20240423	145100	210887630	19820	19820	19820	19820	0
231	20240423	145000	210887630	19820	19820	19820	19820	0
232	20240423	144900	210887630	19820	19820	19820	19820	0
233	20240423	144800	210887630	19820	19820	19820	19820	0
234	20240423	144700	210887630	19820	19820	19820	19820	0
235	20240423	144600	210887630	19820	19820	19820	19820	0
236	20240423	144500	210887630	19820	19820	19820	19820	0
237	20240423	144400	210887630	19820	19820	19820	19820	244
238	20240423	144300	206051550	19760	19760	19760	19760	0
239	20240423	144200	206051550	19760	19760	19760	19760	0
240	20240423	144100	206051550	19760	19760	19760	19760	0
241	20240423	144000	206051550	19760	19760	19760	19760	0
242	20240423	143900	206051550	19760	19760	19760	19760	0
243	20240423	143800	206051550	19760	19770	19770	19760	40
244	20240423	143700	205260830	19780	19780	19780	19780	0
245	20240423	143600	205260830	19780	19780	19780	19780	0
246	20240423	143500	205260830	19780	19780	19780	19780	0
247	20240423	143400	205260830	19780	19780	19780	19780	0
248	20240423	143300	205260830	19780	19780	19780	19780	0
249	20240423	143200	205260830	19780	19790	19840	19780	113
250	20240423	143100	203023900	19780	19780	19780	19780	0
251	20240423	143000	203023900	19780	19780	19780	19780	0
252	20240423	142900	203023900	19780	19780	19780	19780	0
253	20240423	142800	203023900	19780	19780	19780	19780	0
254	20240423	142700	203023900	19780	19780	19780	19780	0
255	20240423	142600	203023900	19780	19780	19780	19780	0
256	20240423	142500	203023900	19780	19780	19780	19780	0
257	20240423	142400	203023900	19780	19780	19780	19780	0
258	20240423	142300	203023900	19780	19780	19780	19780	0
259	20240423	142200	203023900	19780	19780	19780	19780	0
260	20240423	142100	203023900	19780	19780	19780	19780	0
261	20240423	142000	203023900	19780	19780	19780	19780	0
262	20240423	141900	203023900	19780	19780	19780	19780	0
263	20240423	141800	203023900	19780	19780	19780	19780	0
264	20240423	141700	203023900	19780	19780	19780	19780	0
265	20240423	141600	203023900	19780	19780	19780	19780	20
266	20240423	141500	202628300	19780	19780	19780	19780	7
267	20240423	141400	202489840	19790	19790	19790	19790	0
268	20240423	141300	202489840	19790	19800	19800	19790	117
269	20240423	141200	200174330	19800	19800	19800	19800	0
270	20240423	141100	200174330	19800	19800	19800	19800	5
271	20240423	141000	200075330	19850	19850	19850	19850	0
272	20240423	140900	200075330	19850	19850	19850	19850	0
273	20240423	140800	200075330	19850	19850	19850	19850	0
274	20240423	140700	200075330	19850	19840	19850	19840	126
275	20240423	140600	197574460	19850	19850	19850	19850	0
276	20240423	140500	197574460	19850	19850	19850	19850	0
277	20240423	140400	197574460	19850	19850	19850	19850	0
278	20240423	140300	197574460	19850	19850	19850	19850	0
279	20240423	140200	197574460	19850	19850	19850	19850	0
280	20240423	140100	197574460	19850	19850	19850	19850	0
281	20240423	140000	197574460	19850	19850	19850	19850	0
282	20240423	135900	197574460	19850	19850	19850	19850	0
283	20240423	135800	197574460	19850	19850	19850	19850	0
284	20240423	135700	197574460	19850	19850	19850	19850	200
285	20240423	135600	193604460	19850	19850	19850	19850	0
286	20240423	135500	193604460	19850	19850	19850	19850	0
287	20240423	135400	193604460	19850	19850	19850	19850	0
288	20240423	135300	193604460	19850	19850	19850	19850	0
289	20240423	135200	193604460	19850	19840	19850	19840	300
290	20240423	135100	187650210	19790	19790	19790	19790	0
291	20240423	135000	187650210	19790	19790	19790	19790	0
292	20240423	134900	187650210	19790	19800	19850	19790	1002
293	20240423	134800	167765100	19790	19790	19790	19790	0
294	20240423	134700	167765100	19790	19790	19790	19790	0
295	20240423	134600	167765100	19790	19790	19790	19790	0
296	20240423	134500	167765100	19790	19790	19790	19790	0
297	20240423	134400	167765100	19790	19790	19790	19790	0
298	20240423	134300	167765100	19790	19790	19790	19790	0
299	20240423	134200	167765100	19790	19790	19790	19790	0
300	20240423	134100	167765100	19790	19790	19790	19790	0
301	20240423	134000	167765100	19790	19790	19790	19790	20
302	20240423	133900	167369300	19790	19790	19790	19790	0
303	20240423	133800	167369300	19790	19790	19790	19790	0
304	20240423	133700	167369300	19790	19790	19790	19790	0
305	20240423	133600	167369300	19790	19790	19790	19790	0
306	20240423	133500	167369300	19790	19790	19790	19790	0
307	20240423	133400	167369300	19790	19790	19790	19790	0
308	20240423	133300	167369300	19790	19790	19790	19790	20
309	20240423	133200	166973500	19790	19790	19790	19790	0
310	20240423	133100	166973500	19790	19790	19790	19790	0
311	20240423	133000	166973500	19790	19790	19790	19790	0
312	20240423	132900	166973500	19790	19790	19790	19790	0
313	20240423	132800	166973500	19790	19790	19790	19790	0
314	20240423	132700	166973500	19790	19790	19790	19790	0
315	20240423	132600	166973500	19790	19790	19790	19790	0
316	20240423	132500	166973500	19790	19790	19790	19790	0
317	20240423	132400	166973500	19790	19790	19790	19790	0
318	20240423	132300	166973500	19790	19790	19790	19790	0
319	20240423	132200	166973500	19790	19790	19790	19790	0
320	20240423	132100	166973500	19790	19790	19790	19790	0
321	20240423	132000	166973500	19790	19790	19790	19790	0
322	20240423	131900	166973500	19790	19790	19790	19790	1
323	20240423	131800	166953710	19800	19800	19800	19800	0
324	20240423	131700	166953710	19800	19800	19800	19800	1
325	20240423	131600	166933910	19790	19790	19790	19790	0
326	20240423	131500	166933910	19790	19790	19790	19790	10
327	20240423	131400	166736010	19800	19800	19800	19800	0
328	20240423	131300	166736010	19800	19800	19800	19800	0
329	20240423	131200	166736010	19800	19800	19800	19800	74
330	20240423	131100	165270810	19800	19800	19800	19800	0
331	20240423	131000	165270810	19800	19800	19800	19800	0
332	20240423	130900	165270810	19800	19800	19800	19800	1
333	20240423	130800	165251010	19790	19790	19790	19790	1
334	20240423	130700	165231220	19790	19790	19790	19790	0
335	20240423	130600	165231220	19790	19790	19790	19790	0
336	20240423	130500	165231220	19790	19790	19790	19790	0
337	20240423	130400	165231220	19790	19790	19790	19790	0
338	20240423	130300	165231220	19790	19790	19790	19790	0
339	20240423	130200	165231220	19790	19790	19790	19790	0
340	20240423	130100	165231220	19790	19790	19790	19790	0
341	20240423	130000	165231220	19790	19780	19790	19780	15
342	20240423	125900	164934380	19790	19790	19790	19790	0
343	20240423	125800	164934380	19790	19790	19790	19790	0
344	20240423	125700	164934380	19790	19790	19790	19790	0
345	20240423	125600	164934380	19790	19790	19790	19790	4
346	20240423	125500	164855220	19790	19790	19790	19790	0
347	20240423	125400	164855220	19790	19790	19790	19790	0
348	20240423	125300	164855220	19790	19790	19790	19790	0
349	20240423	125200	164855220	19790	19790	19790	19790	0
350	20240423	125100	164855220	19790	19790	19790	19790	18
351	20240423	125000	164499000	19790	19790	19790	19790	0
352	20240423	124900	164499000	19790	19790	19790	19790	0
353	20240423	124800	164499000	19790	19790	19790	19790	0
354	20240423	124700	164499000	19790	19790	19790	19790	0
355	20240423	124600	164499000	19790	19790	19790	19790	0
356	20240423	124500	164499000	19790	19790	19790	19790	0
357	20240423	124400	164499000	19790	19790	19790	19790	0
358	20240423	124300	164499000	19790	19790	19790	19790	0
359	20240423	124200	164499000	19790	19790	19790	19790	17
360	20240423	124100	164162570	19790	19790	19790	19790	0
361	20240423	124000	164162570	19790	19790	19790	19790	0
362	20240423	123900	164162570	19790	19790	19790	19790	0
363	20240423	123800	164162570	19790	19790	19790	19790	0
364	20240423	123700	164162570	19790	19790	19790	19790	0
365	20240423	123600	164162570	19790	19790	19790	19790	3
366	20240423	123500	164103200	19800	19800	19800	19800	0
367	20240423	123400	164103200	19800	19800	19800	19800	0
368	20240423	123300	164103200	19800	19800	19800	19800	0
369	20240423	123200	164103200	19800	19800	19800	19800	1
370	20240423	123100	164083400	19800	19800	19800	19800	1
371	20240423	123000	164063600	19770	19770	19770	19770	3
372	20240423	122900	164004290	19770	19770	19770	19770	0
373	20240423	122800	164004290	19770	19770	19770	19770	0
374	20240423	122700	164004290	19770	19770	19770	19770	15
375	20240423	122600	163707740	19780	19780	19780	19780	0
376	20240423	122500	163707740	19780	19790	19790	19780	120
377	20240423	122400	161333140	19790	19800	19800	19790	22
378	20240423	122300	160897560	19800	19800	19800	19800	0
379	20240423	122200	160897560	19800	19800	19800	19800	0
380	20240423	122100	160897560	19800	19800	19800	19800	0
381	20240423	122000	160897560	19800	19800	19800	19800	0
382	20240423	121900	160897560	19800	19800	19800	19800	0
383	20240423	121800	160897560	19800	19800	19800	19800	0
384	20240423	121700	160897560	19800	19800	19800	19800	0
385	20240423	121600	160897560	19800	19800	19800	19800	1
386	20240423	121500	160877760	19800	19800	19800	19800	0
387	20240423	121400	160877760	19800	19800	19800	19800	0
388	20240423	121300	160877760	19800	19800	19800	19800	0
389	20240423	121200	160877760	19800	19800	19800	19800	7
390	20240423	121100	160739160	19810	19810	19810	19810	0
391	20240423	121000	160739160	19810	19810	19810	19810	0
392	20240423	120900	160739160	19810	19810	19810	19810	0
393	20240423	120800	160739160	19810	19810	19810	19810	0
394	20240423	120700	160739160	19810	19810	19810	19810	1
395	20240423	120600	160719350	19810	19810	19810	19810	0
396	20240423	120500	160719350	19810	19810	19810	19810	0
397	20240423	120400	160719350	19810	19810	19810	19810	0
398	20240423	120300	160719350	19810	19810	19810	19810	0
399	20240423	120200	160719350	19810	19810	19810	19810	0
400	20240423	120100	160719350	19810	19810	19810	19810	0
401	20240423	120000	160719350	19810	19810	19810	19810	0
402	20240423	115900	160719350	19810	19810	19810	19810	0
403	20240423	115800	160719350	19810	19810	19810	19810	0
404	20240423	115700	160719350	19810	19810	19810	19810	0
405	20240423	115600	160719350	19810	19810	19810	19810	0
406	20240423	115500	160719350	19810	19810	19810	19810	1
407	20240423	115400	160699540	19810	19810	19810	19810	0
408	20240423	115300	160699540	19810	19810	19810	19810	0
409	20240423	115200	160699540	19810	19810	19810	19810	0
410	20240423	115100	160699540	19810	19810	19810	19810	0
411	20240423	115000	160699540	19810	19810	19810	19810	0
412	20240423	114900	160699540	19810	19810	19810	19810	10
413	20240423	114800	160501440	19810	19810	19810	19810	0
414	20240423	114700	160501440	19810	19810	19810	19810	0
415	20240423	114600	160501440	19810	19810	19810	19810	0
416	20240423	114500	160501440	19810	19810	19810	19810	0
417	20240423	114400	160501440	19810	19810	19810	19810	0
418	20240423	114300	160501440	19810	19810	19810	19810	0
419	20240423	114200	160501440	19810	19810	19810	19810	0
420	20240423	114100	160501440	19810	19810	19810	19810	0
421	20240423	114000	160501440	19810	19810	19810	19810	20
422	20240423	113900	160105240	19810	19800	19810	19800	30
423	20240423	113800	159511000	19800	19800	19800	19800	9
424	20240423	113700	159332800	19790	19790	19790	19790	0
425	20240423	113600	159332800	19790	19790	19790	19790	0
426	20240423	113500	159332800	19790	19790	19790	19790	0
427	20240423	113400	159332800	19790	19790	19790	19790	0
428	20240423	113300	159332800	19790	19790	19790	19790	0
429	20240423	113200	159332800	19790	19790	19790	19790	0
430	20240423	113100	159332800	19790	19790	19790	19790	0
431	20240423	113000	159332800	19790	19790	19790	19790	0
432	20240423	112900	159332800	19790	19790	19790	19790	0
433	20240423	112800	159332800	19790	19790	19790	19790	0
434	20240423	112700	159332800	19790	19790	19790	19790	0
435	20240423	112600	159332800	19790	19790	19790	19790	0
436	20240423	112500	159332800	19790	19790	19790	19790	0
437	20240423	112400	159332800	19790	19790	19790	19790	97
438	20240423	112300	157413170	19790	19790	19790	19790	0
439	20240423	112200	157413170	19790	19790	19790	19790	0
440	20240423	112100	157413170	19790	19790	19790	19790	5
441	20240423	112000	157314220	19760	19760	19760	19760	0
442	20240423	111900	157314220	19760	19760	19760	19760	0
443	20240423	111800	157314220	19760	19760	19760	19760	0
444	20240423	111700	157314220	19760	19760	19760	19760	0
445	20240423	111600	157314220	19760	19760	19760	19760	0
446	20240423	111500	157314220	19760	19760	19760	19760	0
447	20240423	111400	157314220	19760	19760	19760	19760	0
448	20240423	111300	157314220	19760	19760	19760	19760	0
449	20240423	111200	157314220	19760	19760	19760	19760	0
450	20240423	111100	157314220	19760	19760	19760	19760	38
451	20240423	111000	156563340	19750	19750	19750	19750	0
452	20240423	110900	156563340	19750	19750	19750	19750	0
453	20240423	110800	156563340	19750	19750	19750	19750	1
454	20240423	110700	156543590	19750	19750	19750	19750	2
455	20240423	110600	156504090	19750	19750	19750	19750	0
456	20240423	110500	156504090	19750	19750	19750	19750	2
457	20240423	110400	156464590	19770	19770	19770	19770	0
458	20240423	110300	156464590	19770	19790	19790	19770	251
459	20240423	110200	151501700	19820	19820	19820	19820	0
460	20240423	110100	151501700	19820	19900	19900	19790	198
461	20240423	110000	147582700	19900	19820	19900	19820	2
462	20240423	105900	147542980	19850	19850	19850	19850	0
463	20240423	105800	147542980	19850	19850	19850	19850	10
464	20240423	105700	147344480	19900	19780	19900	19780	200
465	20240423	105600	143384810	19750	19750	19750	19750	0
466	20240423	105500	143384810	19750	19750	19750	19750	0
467	20240423	105400	143384810	19750	19750	19750	19750	0
468	20240423	105300	143384810	19750	19750	19750	19750	0
469	20240423	105200	143384810	19750	19750	19750	19750	0
470	20240423	105100	143384810	19750	19750	19750	19750	0
471	20240423	105000	143384810	19750	19750	19750	19750	0
472	20240423	104900	143384810	19750	19750	19750	19750	0
473	20240423	104800	143384810	19750	19750	19750	19750	1
474	20240423	104700	143365060	19750	19750	19750	19750	1
475	20240423	104600	143345310	19790	19750	19790	19750	6
476	20240423	104500	143226770	19750	19750	19750	19750	174
477	20240423	104400	139790270	19760	19760	19760	19760	0
478	20240423	104300	139790270	19760	19760	19760	19760	0
479	20240423	104200	139790270	19760	19760	19760	19760	0
480	20240423	104100	139790270	19760	19760	19760	19760	0
481	20240423	104000	139790270	19760	19760	19760	19760	0
482	20240423	103900	139790270	19760	19760	19760	19760	0
483	20240423	103800	139790270	19760	19760	19760	19760	0
484	20240423	103700	139790270	19760	19760	19760	19760	1
485	20240423	103600	139770510	19750	19750	19750	19750	128
486	20240423	103500	137242510	19730	19730	19730	19730	3
487	20240423	103400	137183320	19790	19790	19790	19790	0
488	20240423	103300	137183320	19790	19790	19790	19790	0
489	20240423	103200	137183320	19790	19740	19790	19740	390
490	20240423	103100	129480480	19750	19750	19750	19750	300
491	20240423	103000	123555480	19750	19750	19750	19750	0
492	20240423	102900	123555480	19750	19740	19750	19740	4
493	20240423	102800	123476500	19730	19730	19730	19730	208
494	20240423	102700	119372660	19660	19660	19660	19660	0
495	20240423	102600	119372660	19660	19660	19660	19660	1
496	20240423	102500	119353000	19660	19660	19660	19660	0
497	20240423	102400	119353000	19660	19660	19660	19660	2
498	20240423	102300	119313680	19720	19900	19900	19720	432
499	20240423	102200	110773710	19910	19670	19910	19660	424
500	20240423	102100	102365100	19920	19650	19920	19650	28
501	20240423	102000	101811710	19610	19540	19610	19540	97
502	20240423	101900	99909610	19610	19480	19610	19480	650
503	20240423	101800	87210200	19480	19480	19480	19480	0
504	20240423	101700	87210200	19480	19450	19480	19450	352
505	20240423	101600	80359840	19450	19400	19450	19400	2
506	20240423	101500	80320990	19450	19370	19450	19370	1155
507	20240423	101400	57901700	19370	19370	19370	19370	0
508	20240423	101300	57901700	19370	19370	19370	19370	1
509	20240423	101200	57882330	19370	19370	19370	19370	0
510	20240423	101100	57882330	19370	19340	19370	19340	81
511	20240423	101000	56313390	19370	19290	19370	19290	5
512	20240423	100900	56216680	19280	19280	19280	19280	28
513	20240423	100800	55676840	19280	19280	19280	19280	0
514	20240423	100700	55676840	19280	19280	19280	19280	0
515	20240423	100600	55676840	19280	19280	19280	19280	0
516	20240423	100500	55676840	19280	19280	19280	19280	0
517	20240423	100400	55676840	19280	19280	19280	19280	1
518	20240423	100300	55657560	19280	19280	19280	19280	0
519	20240423	100200	55657560	19280	19280	19280	19280	0
520	20240423	100100	55657560	19280	19280	19280	19280	0
521	20240423	100000	55657560	19280	19250	19280	19250	179
522	20240423	095900	52206470	19250	19250	19280	19250	229
523	20240423	095800	47797920	19270	19280	19280	19230	981
524	20240423	095700	28897690	19230	19230	19230	19230	0
525	20240423	095600	28897690	19230	19230	19230	19230	0
526	20240423	095500	28897690	19230	19230	19230	19230	0
527	20240423	095400	28897690	19230	19230	19230	19230	0
528	20240423	095300	28897690	19230	19230	19230	19230	0
529	20240423	095200	28897690	19230	19230	19230	19230	0
530	20240423	095100	28897690	19230	19230	19230	19230	1
531	20240423	095000	28878460	19260	19240	19260	19240	22
532	20240423	094900	28455150	19230	19290	19290	19230	505
533	20240423	094800	18730690	19310	19310	19310	19310	200
534	20240423	094700	14868690	19370	19370	19370	19370	1
535	20240423	094600	14849320	19330	19330	19330	19330	0
536	20240423	094500	14849320	19330	19330	19330	19330	0
537	20240423	094400	14849320	19330	19360	19360	19330	235
538	20240423	094300	10306350	19360	19360	19360	19360	0
539	20240423	094200	10306350	19360	19360	19360	19360	0
540	20240423	094100	10306350	19360	19360	19360	19360	50
541	20240423	094000	9338350	19370	19270	19370	19270	20
542	20240423	093900	8952130	19270	19270	19270	19270	22
543	20240423	093800	8528190	19270	19250	19270	19250	86
544	20240423	093700	6872670	19230	19230	19230	19230	0
545	20240423	093600	6872670	19230	19230	19230	19230	13
546	20240423	093500	6622680	19230	19230	19230	19230	0
547	20240423	093400	6622680	19230	19230	19230	19230	0
548	20240423	093300	6622680	19230	19230	19230	19230	0
549	20240423	093200	6622680	19230	19230	19230	19230	0
550	20240423	093100	6622680	19230	19230	19230	19230	0
551	20240423	093000	6622680	19230	19230	19230	19230	17
552	20240423	092900	6295770	19230	19230	19230	19230	85
553	20240423	092800	4661220	19240	19240	19240	19240	1
554	20240423	092700	4641980	19270	19270	19270	19270	0
555	20240423	092600	4641980	19270	19270	19270	19270	0
556	20240423	092500	4641980	19270	19270	19270	19270	5
557	20240423	092400	4545630	19270	19270	19270	19270	3
558	20240423	092300	4487820	19270	19270	19270	19270	0
559	20240423	092200	4487820	19270	19270	19270	19270	1
560	20240423	092100	4468550	19370	19370	19370	19370	0
561	20240423	092000	4468550	19370	19370	19370	19370	0
562	20240423	091900	4468550	19370	19370	19370	19370	0
563	20240423	091800	4468550	19370	19360	19370	19360	3
564	20240423	091700	4410450	19370	19370	19370	19370	0
565	20240423	091600	4410450	19370	19370	19370	19370	0
566	20240423	091500	4410450	19370	19370	19370	19370	0
567	20240423	091400	4410450	19370	19380	19380	19370	5
568	20240423	091300	4313590	19390	19390	19390	19390	0
569	20240423	091200	4313590	19390	19390	19390	19390	0
570	20240423	091100	4313590	19390	19390	19390	19390	0
571	20240423	091000	4313590	19390	19390	19390	19390	0
572	20240423	090900	4313590	19390	19150	19390	19150	10
573	20240423	090800	4120920	19390	19390	19390	19390	0
574	20240423	090700	4120920	19390	19390	19390	19390	50
575	20240423	090600	3151420	19400	19400	19400	19400	0
576	20240423	090500	3151420	19400	19400	19400	19400	0
577	20240423	090400	3151420	19400	19400	19400	19400	0
578	20240423	090300	3151420	19400	19400	19400	19400	10
579	20240423	090200	2957420	19090	19090	19090	19090	0
580	20240423	090100	2957420	19090	19090	19090	19090	0
581	20240423	090000	2957420	19090	19080	19090	19080	155