KissMeData/138080/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	202200	187040710	12450	12450	12450	12450	86
3	20240423	202100	187040710	12450	12450	12450	12450	0
4	20240423	202000	187040710	12450	12450	12450	12450	0
5	20240423	201900	187040710	12450	12450	12450	12450	0
6	20240423	201800	187040710	12450	12450	12450	12450	0
7	20240423	201700	187040710	12450	12450	12450	12450	0
8	20240423	201600	187040710	12450	12450	12450	12450	0
9	20240423	201500	187040710	12450	12450	12450	12450	0
10	20240423	201400	187040710	12450	12450	12450	12450	0
11	20240423	201300	187040710	12450	12450	12450	12450	0
12	20240423	201200	187040710	12450	12450	12450	12450	0
13	20240423	201100	187040710	12450	12450	12450	12450	0
14	20240423	201000	187040710	12450	12450	12450	12450	0
15	20240423	200900	187040710	12450	12450	12450	12450	0
16	20240423	200800	187040710	12450	12450	12450	12450	0
17	20240423	200700	187040710	12450	12450	12450	12450	0
18	20240423	200600	187040710	12450	12450	12450	12450	0
19	20240423	200500	187040710	12450	12450	12450	12450	0
20	20240423	200400	187040710	12450	12450	12450	12450	0
21	20240423	200300	187040710	12450	12450	12450	12450	0
22	20240423	200200	187040710	12450	12450	12450	12450	0
23	20240423	200100	187040710	12450	12450	12450	12450	0
24	20240423	200000	187040710	12450	12450	12450	12450	0
25	20240423	195900	187040710	12450	12450	12450	12450	0
26	20240423	195800	187040710	12450	12450	12450	12450	0
27	20240423	195700	187040710	12450	12450	12450	12450	0
28	20240423	195600	187040710	12450	12450	12450	12450	0
29	20240423	195500	187040710	12450	12450	12450	12450	0
30	20240423	195400	187040710	12450	12450	12450	12450	0
31	20240423	195300	187040710	12450	12450	12450	12450	0
32	20240423	195200	187040710	12450	12450	12450	12450	86
33	20240423	195100	187040710	12450	12450	12450	12450	0
34	20240423	195000	187040710	12450	12450	12450	12450	0
35	20240423	194900	187040710	12450	12450	12450	12450	0
36	20240423	194800	187040710	12450	12450	12450	12450	0
37	20240423	194700	187040710	12450	12450	12450	12450	0
38	20240423	194600	187040710	12450	12450	12450	12450	0
39	20240423	194500	187040710	12450	12450	12450	12450	0
40	20240423	194400	187040710	12450	12450	12450	12450	0
41	20240423	194300	187040710	12450	12450	12450	12450	0
42	20240423	194200	187040710	12450	12450	12450	12450	0
43	20240423	194100	187040710	12450	12450	12450	12450	0
44	20240423	194000	187040710	12450	12450	12450	12450	0
45	20240423	193900	187040710	12450	12450	12450	12450	0
46	20240423	193800	187040710	12450	12450	12450	12450	0
47	20240423	193700	187040710	12450	12450	12450	12450	0
48	20240423	193600	187040710	12450	12450	12450	12450	0
49	20240423	193500	187040710	12450	12450	12450	12450	0
50	20240423	193400	187040710	12450	12450	12450	12450	0
51	20240423	193300	187040710	12450	12450	12450	12450	0
52	20240423	193200	187040710	12450	12450	12450	12450	0
53	20240423	193100	187040710	12450	12450	12450	12450	0
54	20240423	193000	187040710	12450	12450	12450	12450	0
55	20240423	192900	187040710	12450	12450	12450	12450	0
56	20240423	192800	187040710	12450	12450	12450	12450	0
57	20240423	192700	187040710	12450	12450	12450	12450	0
58	20240423	192600	187040710	12450	12450	12450	12450	0
59	20240423	192500	187040710	12450	12450	12450	12450	0
60	20240423	192400	187040710	12450	12450	12450	12450	0
61	20240423	192300	187040710	12450	12450	12450	12450	0
62	20240423	192200	187040710	12450	12450	12450	12450	86
63	20240423	192100	187040710	12450	12450	12450	12450	0
64	20240423	192000	187040710	12450	12450	12450	12450	0
65	20240423	191900	187040710	12450	12450	12450	12450	0
66	20240423	191800	187040710	12450	12450	12450	12450	0
67	20240423	191700	187040710	12450	12450	12450	12450	0
68	20240423	191600	187040710	12450	12450	12450	12450	0
69	20240423	191500	187040710	12450	12450	12450	12450	0
70	20240423	191400	187040710	12450	12450	12450	12450	0
71	20240423	191300	187040710	12450	12450	12450	12450	0
72	20240423	191200	187040710	12450	12450	12450	12450	0
73	20240423	191100	187040710	12450	12450	12450	12450	0
74	20240423	191000	187040710	12450	12450	12450	12450	0
75	20240423	190900	187040710	12450	12450	12450	12450	0
76	20240423	190800	187040710	12450	12450	12450	12450	0
77	20240423	190700	187040710	12450	12450	12450	12450	0
78	20240423	190600	187040710	12450	12450	12450	12450	0
79	20240423	190500	187040710	12450	12450	12450	12450	0
80	20240423	190400	187040710	12450	12450	12450	12450	0
81	20240423	190300	187040710	12450	12450	12450	12450	0
82	20240423	190200	187040710	12450	12450	12450	12450	0
83	20240423	190100	187040710	12450	12450	12450	12450	0
84	20240423	190000	187040710	12450	12450	12450	12450	0
85	20240423	185900	187040710	12450	12450	12450	12450	0
86	20240423	185800	187040710	12450	12450	12450	12450	0
87	20240423	185700	187040710	12450	12450	12450	12450	0
88	20240423	185600	187040710	12450	12450	12450	12450	0
89	20240423	185500	187040710	12450	12450	12450	12450	0
90	20240423	185400	187040710	12450	12450	12450	12450	0
91	20240423	185300	187040710	12450	12450	12450	12450	0
92	20240423	185200	187040710	12450	12450	12450	12450	86
93	20240423	185100	187040710	12450	12450	12450	12450	0
94	20240423	185000	187040710	12450	12450	12450	12450	0
95	20240423	184900	187040710	12450	12450	12450	12450	0
96	20240423	184800	187040710	12450	12450	12450	12450	0
97	20240423	184700	187040710	12450	12450	12450	12450	0
98	20240423	184600	187040710	12450	12450	12450	12450	0
99	20240423	184500	187040710	12450	12450	12450	12450	0
100	20240423	184400	187040710	12450	12450	12450	12450	0
101	20240423	184300	187040710	12450	12450	12450	12450	0
102	20240423	184200	187040710	12450	12450	12450	12450	0
103	20240423	184100	187040710	12450	12450	12450	12450	0
104	20240423	184000	187040710	12450	12450	12450	12450	0
105	20240423	183900	187040710	12450	12450	12450	12450	0
106	20240423	183800	187040710	12450	12450	12450	12450	0
107	20240423	183700	187040710	12450	12450	12450	12450	0
108	20240423	183600	187040710	12450	12450	12450	12450	0
109	20240423	183500	187040710	12450	12450	12450	12450	0
110	20240423	183400	187040710	12450	12450	12450	12450	0
111	20240423	183300	187040710	12450	12450	12450	12450	0
112	20240423	183200	187040710	12450	12450	12450	12450	0
113	20240423	183100	187040710	12450	12450	12450	12450	0
114	20240423	183000	187040710	12450	12450	12450	12450	0
115	20240423	182900	187040710	12450	12450	12450	12450	0
116	20240423	182800	187040710	12450	12450	12450	12450	0
117	20240423	182700	187040710	12450	12450	12450	12450	0
118	20240423	182600	187040710	12450	12450	12450	12450	0
119	20240423	182500	187040710	12450	12450	12450	12450	0
120	20240423	182400	187040710	12450	12450	12450	12450	0
121	20240423	182300	187040710	12450	12450	12450	12450	0
122	20240423	182200	187040710	12450	12450	12450	12450	86
123	20240423	182100	187040710	12450	12450	12450	12450	0
124	20240423	182000	187040710	12450	12450	12450	12450	0
125	20240423	181900	187040710	12450	12450	12450	12450	0
126	20240423	181800	187040710	12450	12450	12450	12450	0
127	20240423	181700	187040710	12450	12450	12450	12450	0
128	20240423	181600	187040710	12450	12450	12450	12450	0
129	20240423	181500	187040710	12450	12450	12450	12450	0
130	20240423	181400	187040710	12450	12450	12450	12450	0
131	20240423	181300	187040710	12450	12450	12450	12450	0
132	20240423	181200	187040710	12450	12450	12450	12450	0
133	20240423	181100	187040710	12450	12450	12450	12450	0
134	20240423	181000	187040710	12450	12450	12450	12450	0
135	20240423	180900	187040710	12450	12450	12450	12450	0
136	20240423	180800	187040710	12450	12450	12450	12450	0
137	20240423	180700	187040710	12450	12450	12450	12450	0
138	20240423	180600	187040710	12450	12450	12450	12450	0
139	20240423	180500	187040710	12450	12450	12450	12450	0
140	20240423	180400	187040710	12450	12450	12450	12450	0
141	20240423	180300	187040710	12450	12450	12450	12450	0
142	20240423	180200	187040710	12450	12450	12450	12450	0
143	20240423	180100	187040710	12450	12450	12450	12450	0
144	20240423	180000	187040710	12450	12450	12450	12450	0
145	20240423	175900	187040710	12450	12450	12450	12450	0
146	20240423	175800	187040710	12450	12450	12450	12450	0
147	20240423	175700	187040710	12450	12450	12450	12450	0
148	20240423	175600	187040710	12450	12450	12450	12450	0
149	20240423	175500	187040710	12450	12450	12450	12450	0
150	20240423	175400	187040710	12450	12450	12450	12450	0
151	20240423	175300	187040710	12450	12450	12450	12450	0
152	20240423	175200	187040710	12450	12450	12450	12450	86
153	20240423	175100	187040710	12450	12450	12450	12450	0
154	20240423	175000	187040710	12450	12450	12450	12450	0
155	20240423	174900	187040710	12450	12450	12450	12450	0
156	20240423	174800	187040710	12450	12450	12450	12450	0
157	20240423	174700	187040710	12450	12450	12450	12450	0
158	20240423	174600	187040710	12450	12450	12450	12450	0
159	20240423	174500	187040710	12450	12450	12450	12450	0
160	20240423	174400	187040710	12450	12450	12450	12450	0
161	20240423	174300	187040710	12450	12450	12450	12450	0
162	20240423	174200	187040710	12450	12450	12450	12450	0
163	20240423	174100	187040710	12450	12450	12450	12450	0
164	20240423	174000	187040710	12450	12450	12450	12450	0
165	20240423	173900	187040710	12450	12450	12450	12450	0
166	20240423	173800	187040710	12450	12450	12450	12450	0
167	20240423	173700	187040710	12450	12450	12450	12450	0
168	20240423	173600	187040710	12450	12450	12450	12450	0
169	20240423	173500	187040710	12450	12450	12450	12450	0
170	20240423	173400	187040710	12450	12450	12450	12450	0
171	20240423	173300	187040710	12450	12450	12450	12450	0
172	20240423	173200	187040710	12450	12450	12450	12450	0
173	20240423	173100	187040710	12450	12450	12450	12450	0
174	20240423	173000	187040710	12450	12450	12450	12450	0
175	20240423	172900	187040710	12450	12450	12450	12450	0
176	20240423	172800	187040710	12450	12450	12450	12450	0
177	20240423	172700	187040710	12450	12450	12450	12450	0
178	20240423	172600	187040710	12450	12450	12450	12450	0
179	20240423	172500	187040710	12450	12450	12450	12450	0
180	20240423	172400	187040710	12450	12450	12450	12450	0
181	20240423	172300	187040710	12450	12450	12450	12450	0
182	20240423	172200	187040710	12450	12450	12450	12450	86
183	20240423	172100	187040710	12450	12450	12450	12450	0
184	20240423	172000	187040710	12450	12450	12450	12450	0
185	20240423	171900	187040710	12450	12450	12450	12450	0
186	20240423	171800	187040710	12450	12450	12450	12450	0
187	20240423	171700	187040710	12450	12450	12450	12450	0
188	20240423	171600	187040710	12450	12450	12450	12450	0
189	20240423	171500	187040710	12450	12450	12450	12450	0
190	20240423	171400	187040710	12450	12450	12450	12450	0
191	20240423	171300	187040710	12450	12450	12450	12450	0
192	20240423	171200	187040710	12450	12450	12450	12450	0
193	20240423	171100	187040710	12450	12450	12450	12450	0
194	20240423	171000	187040710	12450	12450	12450	12450	0
195	20240423	170900	187040710	12450	12450	12450	12450	0
196	20240423	170800	187040710	12450	12450	12450	12450	0
197	20240423	170700	187040710	12450	12450	12450	12450	0
198	20240423	170600	187040710	12450	12450	12450	12450	0
199	20240423	170500	187040710	12450	12450	12450	12450	0
200	20240423	170400	187040710	12450	12450	12450	12450	0
201	20240423	170300	187040710	12450	12450	12450	12450	0
202	20240423	170200	187040710	12450	12450	12450	12450	0
203	20240423	170100	187040710	12450	12450	12450	12450	0
204	20240423	170000	187040710	12450	12450	12450	12450	0
205	20240423	165900	187040710	12450	12450	12450	12450	0
206	20240423	165800	187040710	12450	12450	12450	12450	0
207	20240423	165700	187040710	12450	12450	12450	12450	0
208	20240423	165600	187040710	12450	12450	12450	12450	0
209	20240423	165500	187040710	12450	12450	12450	12450	0
210	20240423	165400	187040710	12450	12450	12450	12450	0
211	20240423	165300	187040710	12450	12450	12450	12450	0
212	20240423	165200	187040710	12450	12450	12450	12450	86
213	20240423	165100	187040710	12450	12450	12450	12450	0
214	20240423	165000	187040710	12450	12450	12450	12450	0
215	20240423	164900	187040710	12450	12450	12450	12450	0
216	20240423	164800	187040710	12450	12450	12450	12450	0
217	20240423	164700	187040710	12450	12450	12450	12450	0
218	20240423	164600	187040710	12450	12450	12450	12450	0
219	20240423	164500	187040710	12450	12450	12450	12450	0
220	20240423	164400	187040710	12450	12450	12450	12450	0
221	20240423	164300	187040710	12450	12450	12450	12450	0
222	20240423	164200	187040710	12450	12450	12450	12450	0
223	20240423	164100	187040710	12450	12450	12450	12450	0
224	20240423	164000	187040710	12450	12450	12450	12450	0
225	20240423	163900	187040710	12450	12450	12450	12450	0
226	20240423	163800	187040710	12450	12450	12450	12450	0
227	20240423	163700	187040710	12450	12450	12450	12450	0
228	20240423	163600	187040710	12450	12450	12450	12450	0
229	20240423	163500	187040710	12450	12450	12450	12450	0
230	20240423	163400	187040710	12450	12450	12450	12450	0
231	20240423	163300	187040710	12450	12450	12450	12450	0
232	20240423	163200	187040710	12450	12450	12450	12450	0
233	20240423	163100	187040710	12450	12450	12450	12450	0
234	20240423	163000	187040710	12450	12450	12450	12450	0
235	20240423	162900	187040710	12450	12450	12450	12450	0
236	20240423	162800	187040710	12450	12450	12450	12450	0
237	20240423	162700	187040710	12450	12450	12450	12450	0
238	20240423	162600	187040710	12450	12450	12450	12450	0
239	20240423	162500	187040710	12450	12450	12450	12450	0
240	20240423	162400	187040710	12450	12450	12450	12450	0
241	20240423	162300	187040710	12450	12450	12450	12450	0
242	20240423	162200	187040710	12450	12450	12450	12450	86
243	20240423	162100	187040710	12450	12450	12450	12450	0
244	20240423	162000	187040710	12450	12450	12450	12450	0
245	20240423	161900	187040710	12450	12450	12450	12450	0
246	20240423	161800	187040710	12450	12450	12450	12450	0
247	20240423	161700	187040710	12450	12450	12450	12450	0
248	20240423	161600	187040710	12450	12450	12450	12450	0
249	20240423	161500	187040710	12450	12450	12450	12450	0
250	20240423	161400	187040710	12450	12450	12450	12450	0
251	20240423	161300	187040710	12450	12450	12450	12450	0
252	20240423	161200	187040710	12450	12450	12450	12450	0
253	20240423	161100	187040710	12450	12450	12450	12450	0
254	20240423	161000	187040710	12450	12450	12450	12450	0
255	20240423	160900	187040710	12450	12450	12450	12450	0
256	20240423	160800	187040710	12450	12450	12450	12450	0
257	20240423	160700	187040710	12450	12450	12450	12450	0
258	20240423	160600	187040710	12450	12450	12450	12450	0
259	20240423	160500	187040710	12450	12450	12450	12450	0
260	20240423	160400	187040710	12450	12450	12450	12450	0
261	20240423	160300	187040710	12450	12450	12450	12450	0
262	20240423	160200	187040710	12450	12450	12450	12450	0
263	20240423	160100	187040710	12450	12450	12450	12450	0
264	20240423	160000	187040710	12450	12450	12450	12450	0
265	20240423	155900	187040710	12450	12450	12450	12450	0
266	20240423	155800	187040710	12450	12450	12450	12450	0
267	20240423	155700	187040710	12450	12450	12450	12450	0
268	20240423	155600	187040710	12450	12450	12450	12450	0
269	20240423	155500	187040710	12450	12450	12450	12450	0
270	20240423	155400	187040710	12450	12450	12450	12450	0
271	20240423	155300	187040710	12450	12450	12450	12450	0
272	20240423	155200	187040710	12450	12450	12450	12450	86
273	20240423	155100	187040710	12450	12450	12450	12450	0
274	20240423	155000	187040710	12450	12450	12450	12450	0
275	20240423	154900	187040710	12450	12450	12450	12450	0
276	20240423	154800	187040710	12450	12450	12450	12450	0
277	20240423	154700	187040710	12450	12450	12450	12450	0
278	20240423	154600	187040710	12450	12450	12450	12450	0
279	20240423	154500	187040710	12450	12450	12450	12450	0
280	20240423	154400	187040710	12450	12450	12450	12450	0
281	20240423	154300	187040710	12450	12450	12450	12450	0
282	20240423	154200	187040710	12450	12450	12450	12450	0
283	20240423	154100	187040710	12450	12450	12450	12450	0
284	20240423	154000	187040710	12450	12450	12450	12450	0
285	20240423	153900	187040710	12450	12450	12450	12450	0
286	20240423	153800	187040710	12450	12450	12450	12450	0
287	20240423	153700	187040710	12450	12450	12450	12450	0
288	20240423	153600	187040710	12450	12450	12450	12450	0
289	20240423	153500	187040710	12450	12450	12450	12450	0
290	20240423	153400	187040710	12450	12450	12450	12450	0
291	20240423	153300	187040710	12450	12450	12450	12450	0
292	20240423	153200	187040710	12450	12450	12450	12450	0
293	20240423	153100	187040710	12450	12450	12450	12450	0
294	20240423	153000	187040710	12450	12450	12450	12450	86
295	20240423	152900	185970010	12450	12450	12450	12450	0
296	20240423	152800	185970010	12450	12450	12450	12450	0
297	20240423	152700	185970010	12450	12450	12450	12450	0
298	20240423	152600	185970010	12450	12450	12450	12450	0
299	20240423	152500	185970010	12450	12450	12450	12450	0
300	20240423	152400	185970010	12450	12450	12450	12450	0
301	20240423	152300	185970010	12450	12450	12450	12450	0
302	20240423	152200	185970010	12450	12450	12450	12450	0
303	20240423	152100	185970010	12450	12450	12450	12450	0
304	20240423	152000	185970010	12450	12450	12450	12450	0
305	20240423	151900	185970010	12450	12450	12450	12400	76
306	20240423	151800	185024790	12460	12450	12460	12400	154
307	20240423	151700	183108440	12450	12450	12450	12450	0
308	20240423	151600	183108440	12450	12450	12450	12450	0
309	20240423	151500	183108440	12450	12450	12450	12450	17
310	20240423	151400	182896790	12450	12450	12450	12450	0
311	20240423	151300	182896790	12450	12430	12450	12430	82
312	20240423	151200	181876860	12430	12360	12430	12360	331
313	20240423	151100	177774210	12360	12360	12360	12360	11
314	20240423	151000	177638250	12360	12360	12360	12360	2
315	20240423	150900	177613530	12370	12370	12370	12370	1
316	20240423	150800	177601160	12370	12370	12370	12370	28
317	20240423	150700	177254800	12370	12370	12370	12370	0
318	20240423	150600	177254800	12370	12370	12370	12370	0
319	20240423	150500	177254800	12370	12370	12370	12370	0
320	20240423	150400	177254800	12370	12370	12370	12370	19
321	20240423	150300	177019770	12380	12380	12380	12380	22
322	20240423	150200	176747410	12390	12390	12390	12390	0
323	20240423	150100	176747410	12390	12390	12390	12390	5
324	20240423	150000	176685460	12390	12390	12390	12390	0
325	20240423	145900	176685460	12390	12360	12390	12360	127
326	20240423	145800	175115230	12360	12360	12360	12360	2
327	20240423	145700	175090510	12360	12360	12360	12360	1
328	20240423	145600	175078150	12360	12360	12360	12360	26
329	20240423	145500	174756790	12350	12350	12350	12350	0
330	20240423	145400	174756790	12350	12350	12350	12350	1
331	20240423	145300	174744440	12360	12360	12360	12360	67
332	20240423	145200	173916320	12360	12360	12360	12360	0
333	20240423	145100	173916320	12360	12360	12360	12360	0
334	20240423	145000	173916320	12360	12360	12360	12360	0
335	20240423	144900	173916320	12360	12360	12360	12360	0
336	20240423	144800	173916320	12360	12360	12360	12360	0
337	20240423	144700	173916320	12360	12360	12360	12360	0
338	20240423	144600	173916320	12360	12360	12360	12360	0
339	20240423	144500	173916320	12360	12360	12360	12360	46
340	20240423	144400	173347760	12390	12390	12390	12390	18
341	20240423	144300	173124740	12390	12390	12390	12390	0
342	20240423	144200	173124740	12390	12390	12390	12390	0
343	20240423	144100	173124740	12390	12390	12390	12390	0
344	20240423	144000	173124740	12390	12390	12390	12390	19
345	20240423	143900	172889330	12390	12390	12390	12390	0
346	20240423	143800	172889330	12390	12390	12390	12390	0
347	20240423	143700	172889330	12390	12390	12390	12390	18
348	20240423	143600	172666310	12380	12380	12380	12380	0
349	20240423	143500	172666310	12380	12380	12380	12380	11
350	20240423	143400	172530130	12380	12380	12380	12380	0
351	20240423	143300	172530130	12380	12380	12380	12380	0
352	20240423	143200	172530130	12380	12380	12380	12380	93
353	20240423	143100	171378790	12380	12370	12380	12370	74
354	20240423	143000	170462940	12360	12360	12360	12360	0
355	20240423	142900	170462940	12360	12360	12360	12360	0
356	20240423	142800	170462940	12360	12360	12360	12360	0
357	20240423	142700	170462940	12360	12360	12360	12360	6
358	20240423	142600	170388780	12360	12370	12370	12360	13
359	20240423	142500	170228080	12350	12350	12350	12350	0
360	20240423	142400	170228080	12350	12350	12350	12350	1
361	20240423	142300	170215730	12350	12350	12350	12350	4
362	20240423	142200	170166330	12350	12350	12350	12350	0
363	20240423	142100	170166330	12350	12350	12350	12350	6
364	20240423	142000	170092230	12360	12360	12360	12360	0
365	20240423	141900	170092230	12360	12360	12360	12360	15
366	20240423	141800	169906830	12350	12350	12350	12350	10
367	20240423	141700	169783330	12350	12350	12350	12350	0
368	20240423	141600	169783330	12350	12420	12420	12350	2894
369	20240423	141500	133918890	12420	12420	12420	12420	0
370	20240423	141400	133918890	12420	12420	12420	12420	0
371	20240423	141300	133918890	12420	12420	12420	12420	0
372	20240423	141200	133918890	12420	12420	12420	12420	0
373	20240423	141100	133918890	12420	12420	12420	12420	0
374	20240423	141000	133918890	12420	12420	12420	12420	0
375	20240423	140900	133918890	12420	12420	12420	12420	0
376	20240423	140800	133918890	12420	12420	12420	12420	0
377	20240423	140700	133918890	12420	12420	12420	12420	0
378	20240423	140600	133918890	12420	12420	12420	12420	58
379	20240423	140500	133198530	12420	12420	12420	12420	0
380	20240423	140400	133198530	12420	12420	12420	12420	0
381	20240423	140300	133198530	12420	12420	12420	12420	0
382	20240423	140200	133198530	12420	12420	12420	12420	0
383	20240423	140100	133198530	12420	12420	12420	12420	0
384	20240423	140000	133198530	12420	12420	12420	12420	0
385	20240423	135900	133198530	12420	12420	12420	12420	0
386	20240423	135800	133198530	12420	12420	12420	12420	0
387	20240423	135700	133198530	12420	12420	12420	12420	0
388	20240423	135600	133198530	12420	12420	12420	12420	0
389	20240423	135500	133198530	12420	12420	12420	12420	0
390	20240423	135400	133198530	12420	12420	12420	12420	0
391	20240423	135300	133198530	12420	12420	12420	12420	0
392	20240423	135200	133198530	12420	12420	12420	12420	0
393	20240423	135100	133198530	12420	12420	12420	12420	0
394	20240423	135000	133198530	12420	12420	12420	12420	0
395	20240423	134900	133198530	12420	12420	12420	12420	0
396	20240423	134800	133198530	12420	12420	12420	12420	0
397	20240423	134700	133198530	12420	12420	12420	12420	1
398	20240423	134600	133186110	12430	12430	12430	12430	8
399	20240423	134500	133086670	12430	12430	12430	12430	0
400	20240423	134400	133086670	12430	12430	12430	12430	0
401	20240423	134300	133086670	12430	12430	12430	12430	0
402	20240423	134200	133086670	12430	12430	12430	12430	0
403	20240423	134100	133086670	12430	12430	12430	12430	1
404	20240423	134000	133074240	12460	12460	12460	12460	0
405	20240423	133900	133074240	12460	12460	12460	12460	0
406	20240423	133800	133074240	12460	12460	12460	12460	16
407	20240423	133700	132874880	12430	12430	12430	12430	0
408	20240423	133600	132874880	12430	12430	12430	12430	2
409	20240423	133500	132850020	12430	12430	12430	12430	6
410	20240423	133400	132775440	12410	12430	12470	12410	831
411	20240423	133300	122447980	12430	12430	12430	12430	0
412	20240423	133200	122447980	12430	12440	12440	12430	16
413	20240423	133100	122249090	12470	12470	12470	12470	0
414	20240423	133000	122249090	12470	12470	12470	12470	0
415	20240423	132900	122249090	12470	12470	12470	12470	0
416	20240423	132800	122249090	12470	12470	12470	12470	0
417	20240423	132700	122249090	12470	12470	12470	12470	0
418	20240423	132600	122249090	12470	12470	12470	12470	0
419	20240423	132500	122249090	12470	12470	12470	12470	0
420	20240423	132400	122249090	12470	12470	12470	12470	0
421	20240423	132300	122249090	12470	12470	12470	12470	1
422	20240423	132200	122236620	12470	12470	12470	12470	0
423	20240423	132100	122236620	12470	12470	12470	12470	0
424	20240423	132000	122236620	12470	12470	12470	12470	0
425	20240423	131900	122236620	12470	12470	12470	12470	0
426	20240423	131800	122236620	12470	12470	12470	12470	0
427	20240423	131700	122236620	12470	12470	12470	12470	0
428	20240423	131600	122236620	12470	12470	12470	12470	26
429	20240423	131500	121912400	12470	12470	12470	12470	0
430	20240423	131400	121912400	12470	12470	12470	12470	0
431	20240423	131300	121912400	12470	12460	12470	12460	8
432	20240423	131200	121812700	12450	12450	12450	12450	0
433	20240423	131100	121812700	12450	12440	12450	12420	87
434	20240423	131000	120731970	12430	12430	12430	12430	0
435	20240423	130900	120731970	12430	12430	12430	12430	1
436	20240423	130800	120719540	12420	12430	12430	12420	6
437	20240423	130700	120644970	12420	12420	12420	12420	0
438	20240423	130600	120644970	12420	12420	12420	12420	0
439	20240423	130500	120644970	12420	12420	12420	12420	0
440	20240423	130400	120644970	12420	12420	12420	12420	0
441	20240423	130300	120644970	12420	12420	12420	12420	0
442	20240423	130200	120644970	12420	12420	12420	12420	0
443	20240423	130100	120644970	12420	12430	12430	12420	82
444	20240423	130000	119625800	12430	12460	12460	12430	443
445	20240423	125900	114111360	12460	12460	12460	12460	0
446	20240423	125800	114111360	12460	12460	12460	12460	0
447	20240423	125700	114111360	12460	12460	12460	12460	0
448	20240423	125600	114111360	12460	12470	12470	12460	21
449	20240423	125500	113849500	12470	12470	12470	12470	0
450	20240423	125400	113849500	12470	12470	12470	12470	0
451	20240423	125300	113849500	12470	12470	12470	12470	0
452	20240423	125200	113849500	12470	12470	12470	12470	0
453	20240423	125100	113849500	12470	12470	12470	12470	0
454	20240423	125000	113849500	12470	12470	12470	12470	0
455	20240423	124900	113849500	12470	12470	12470	12470	0
456	20240423	124800	113849500	12470	12470	12470	12470	13
457	20240423	124700	113687390	12450	12450	12450	12450	0
458	20240423	124600	113687390	12450	12450	12450	12450	0
459	20240423	124500	113687390	12450	12470	12470	12450	6
460	20240423	124400	113612590	12470	12470	12470	12470	17
461	20240423	124300	113400600	12440	12440	12440	12440	0
462	20240423	124200	113400600	12440	12440	12440	12440	0
463	20240423	124100	113400600	12440	12440	12440	12440	0
464	20240423	124000	113400600	12440	12440	12440	12440	0
465	20240423	123900	113400600	12440	12440	12440	12440	0
466	20240423	123800	113400600	12440	12480	12480	12440	313
467	20240423	123700	109503380	12480	12480	12480	12480	0
468	20240423	123600	109503380	12480	12480	12480	12480	0
469	20240423	123500	109503380	12480	12480	12480	12480	0
470	20240423	123400	109503380	12480	12480	12480	12480	21
471	20240423	123300	109241300	12490	12490	12490	12490	0
472	20240423	123200	109241300	12490	12490	12490	12490	1
473	20240423	123100	109228810	12490	12490	12490	12490	1
474	20240423	123000	109216320	12480	12480	12480	12480	0
475	20240423	122900	109216320	12480	12480	12480	12480	0
476	20240423	122800	109216320	12480	12480	12480	12480	0
477	20240423	122700	109216320	12480	12480	12480	12480	0
478	20240423	122600	109216320	12480	12480	12480	12480	0
479	20240423	122500	109216320	12480	12480	12480	12480	0
480	20240423	122400	109216320	12480	12480	12480	12480	0
481	20240423	122300	109216320	12480	12500	12500	12480	48
482	20240423	122200	108616550	12500	12500	12500	12500	0
483	20240423	122100	108616550	12500	12500	12500	12500	0
484	20240423	122000	108616550	12500	12500	12500	12500	0
485	20240423	121900	108616550	12500	12500	12500	12500	0
486	20240423	121800	108616550	12500	12530	12530	12450	182
487	20240423	121700	106347600	12550	12550	12550	12550	0
488	20240423	121600	106347600	12550	12550	12550	12550	0
489	20240423	121500	106347600	12550	12550	12550	12550	19
490	20240423	121400	106109150	12550	12550	12550	12550	0
491	20240423	121300	106109150	12550	12550	12550	12550	0
492	20240423	121200	106109150	12550	12550	12550	12550	0
493	20240423	121100	106109150	12550	12540	12550	12540	19
494	20240423	121000	105870810	12460	12460	12460	12460	0
495	20240423	120900	105870810	12460	12460	12460	12460	0
496	20240423	120800	105870810	12460	12460	12460	12460	0
497	20240423	120700	105870810	12460	12540	12540	12460	18
498	20240423	120600	105645170	12460	12460	12460	12460	0
499	20240423	120500	105645170	12460	12460	12460	12460	0
500	20240423	120400	105645170	12460	12460	12460	12460	0
501	20240423	120300	105645170	12460	12460	12460	12460	0
502	20240423	120200	105645170	12460	12540	12540	12460	18
503	20240423	120100	105419530	12450	12450	12450	12450	0
504	20240423	120000	105419530	12450	12450	12450	12450	0
505	20240423	115900	105419530	12450	12450	12450	12450	0
506	20240423	115800	105419530	12450	12450	12450	12450	0
507	20240423	115700	105419530	12450	12450	12450	12450	0
508	20240423	115600	105419530	12450	12450	12450	12450	0
509	20240423	115500	105419530	12450	12450	12450	12450	0
510	20240423	115400	105419530	12450	12450	12450	12450	0
511	20240423	115300	105419530	12450	12450	12450	12450	0
512	20240423	115200	105419530	12450	12450	12450	12450	0
513	20240423	115100	105419530	12450	12460	12460	12450	214
514	20240423	115000	102753180	12460	12460	12460	12460	0
515	20240423	114900	102753180	12460	12460	12460	12460	15
516	20240423	114800	102566280	12470	12470	12470	12470	220
517	20240423	114700	99822880	12470	12470	12470	12470	0
518	20240423	114600	99822880	12470	12470	12470	12470	0
519	20240423	114500	99822880	12470	12470	12470	12470	0
520	20240423	114400	99822880	12470	12470	12470	12470	0
521	20240423	114300	99822880	12470	12550	12550	12470	20
522	20240423	114200	99571960	12470	12470	12470	12470	0
523	20240423	114100	99571960	12470	12470	12470	12470	0
524	20240423	114000	99571960	12470	12470	12470	12470	0
525	20240423	113900	99571960	12470	12470	12470	12470	0
526	20240423	113800	99571960	12470	12470	12470	12470	0
527	20240423	113700	99571960	12470	12470	12470	12470	0
528	20240423	113600	99571960	12470	12550	12550	12470	19
529	20240423	113500	99333590	12550	12550	12550	12550	0
530	20240423	113400	99333590	12550	12550	12550	12550	0
531	20240423	113300	99333590	12550	12550	12550	12550	0
532	20240423	113200	99333590	12550	12550	12550	12550	0
533	20240423	113100	99333590	12550	12550	12550	12550	0
534	20240423	113000	99333590	12550	12550	12550	12550	0
535	20240423	112900	99333590	12550	12550	12550	12550	0
536	20240423	112800	99333590	12550	12550	12550	12550	18
537	20240423	112700	99107690	12540	12540	12540	12540	0
538	20240423	112600	99107690	12540	12530	12540	12530	6
539	20240423	112500	99032480	12520	12490	12520	12490	4
540	20240423	112400	98982440	12450	12450	12450	12450	0
541	20240423	112300	98982440	12450	12450	12450	12450	0
542	20240423	112200	98982440	12450	12450	12450	12450	0
543	20240423	112100	98982440	12450	12450	12450	12450	0
544	20240423	112000	98982440	12450	12450	12450	12450	0
545	20240423	111900	98982440	12450	12450	12450	12450	0
546	20240423	111800	98982440	12450	12450	12450	12450	0
547	20240423	111700	98982440	12450	12450	12450	12450	0
548	20240423	111600	98982440	12450	12450	12450	12450	0
549	20240423	111500	98982440	12450	12500	12500	12450	137
550	20240423	111400	97273350	12510	12510	12510	12510	1
551	20240423	111300	97260840	12510	12510	12510	12510	0
552	20240423	111200	97260840	12510	12510	12510	12510	11
553	20240423	111100	97123230	12510	12510	12510	12510	0
554	20240423	111000	97123230	12510	12510	12510	12510	0
555	20240423	110900	97123230	12510	12510	12510	12510	0
556	20240423	110800	97123230	12510	12510	12510	12510	0
557	20240423	110700	97123230	12510	12510	12510	12510	0
558	20240423	110600	97123230	12510	12510	12510	12510	11
559	20240423	110500	96985620	12550	12550	12550	12550	16
560	20240423	110400	96784820	12490	12490	12490	12490	0
561	20240423	110300	96784820	12490	12490	12490	12490	0
562	20240423	110200	96784820	12490	12490	12490	12490	0
563	20240423	110100	96784820	12490	12490	12490	12490	0
564	20240423	110000	96784820	12490	12490	12490	12490	0
565	20240423	105900	96784820	12490	12490	12490	12490	0
566	20240423	105800	96784820	12490	12490	12490	12490	0
567	20240423	105700	96784820	12490	12490	12490	12490	0
568	20240423	105600	96784820	12490	12490	12490	12490	0
569	20240423	105500	96784820	12490	12490	12490	12490	23
570	20240423	105400	96497550	12490	12490	12490	12490	0
571	20240423	105300	96497550	12490	12490	12490	12490	0
572	20240423	105200	96497550	12490	12490	12490	12490	0
573	20240423	105100	96497550	12490	12580	12580	12490	92
574	20240423	105000	95348290	12580	12580	12580	12580	0
575	20240423	104900	95348290	12580	12570	12580	12570	17
576	20240423	104800	95134490	12540	12540	12540	12540	0
577	20240423	104700	95134490	12540	12540	12540	12540	0
578	20240423	104600	95134490	12540	12540	12540	12540	0
579	20240423	104500	95134490	12540	12480	12540	12480	1001
580	20240423	104400	82592510	12490	12500	12500	12490	19
581	20240423	104300	82355190	12530	12530	12530	12530	0
582	20240423	104200	82355190	12530	12530	12530	12530	0
583	20240423	104100	82355190	12530	12530	12530	12530	1
584	20240423	104000	82342660	12530	12530	12530	12530	19
585	20240423	103900	82104590	12510	12510	12510	12510	1
586	20240423	103800	82092080	12520	12520	12520	12520	0
587	20240423	103700	82092080	12520	12520	12520	12520	0
588	20240423	103600	82092080	12520	12510	12520	12510	12
589	20240423	103500	81941940	12460	12460	12460	12460	0
590	20240423	103400	81941940	12460	12460	12460	12460	0
591	20240423	103300	81941940	12460	12460	12460	12460	0
592	20240423	103200	81941940	12460	12500	12510	12460	19
593	20240423	103100	81704320	12450	12450	12450	12450	0
594	20240423	103000	81704320	12450	12450	12450	12450	0
595	20240423	102900	81704320	12450	12450	12450	12450	0
596	20240423	102800	81704320	12450	12450	12450	12450	0
597	20240423	102700	81704320	12450	12450	12450	12450	0
598	20240423	102600	81704320	12450	12450	12450	12450	0
599	20240423	102500	81704320	12450	12450	12450	12450	0
600	20240423	102400	81704320	12450	12450	12450	12450	0
601	20240423	102300	81704320	12450	12460	12460	12450	51
602	20240423	102200	81069360	12460	12460	12460	12450	268
603	20240423	102100	77730160	12460	12460	12460	12460	13
604	20240423	102000	77568180	12480	12480	12480	12480	170
605	20240423	101900	75446580	12480	12480	12480	12480	1
606	20240423	101800	75434100	12480	12490	12490	12480	17
607	20240423	101700	75221830	12490	12490	12490	12490	0
608	20240423	101600	75221830	12490	12500	12500	12490	1072
609	20240423	101500	61822460	12500	12500	12500	12500	0
610	20240423	101400	61822460	12500	12500	12500	12500	6
611	20240423	101300	61747460	12500	12500	12510	12500	67
612	20240423	101200	60909950	12500	12510	12510	12500	287
613	20240423	101100	57319760	12510	12530	12530	12510	87
614	20240423	101000	56230280	12540	12540	12540	12540	0
615	20240423	100900	56230280	12540	12540	12540	12540	0
616	20240423	100800	56230280	12540	12540	12540	12540	70
617	20240423	100700	55352480	12540	12540	12540	12540	0
618	20240423	100600	55352480	12540	12540	12540	12540	18
619	20240423	100500	55126760	12540	12540	12540	12540	1
620	20240423	100400	55114220	12520	12520	12520	12520	0
621	20240423	100300	55114220	12520	12520	12520	12520	0
622	20240423	100200	55114220	12520	12540	12540	12520	18
623	20240423	100100	54888520	12520	12520	12520	12520	0
624	20240423	100000	54888520	12520	12540	12540	12520	2
625	20240423	095900	54863460	12520	12540	12540	12520	53
626	20240423	095800	54198900	12510	12540	12540	12510	26
627	20240423	095700	53872920	12510	12540	12540	12510	18
628	20240423	095600	53647230	12510	12540	12540	12510	56
629	20240423	095500	52946580	12510	12540	12540	12510	32
630	20240423	095400	52545360	12540	12540	12540	12540	0
631	20240423	095300	52545360	12540	12540	12540	12540	1
632	20240423	095200	52532820	12540	12540	12540	12540	0
633	20240423	095100	52532820	12540	12540	12540	12540	1
634	20240423	095000	52520280	12540	12540	12540	12540	0
635	20240423	094900	52520280	12540	12540	12540	12540	0
636	20240423	094800	52520280	12540	12540	12540	12540	0
637	20240423	094700	52520280	12540	12540	12540	12540	0
638	20240423	094600	52520280	12540	12540	12540	12540	537
639	20240423	094500	45786300	12540	12540	12540	12540	1
640	20240423	094400	45773760	12500	12500	12500	12500	0
641	20240423	094300	45773760	12500	12500	12500	12500	0
642	20240423	094200	45773760	12500	12500	12500	12500	0
643	20240423	094100	45773760	12500	12500	12500	12500	56
644	20240423	094000	45073760	12540	12540	12540	12540	0
645	20240423	093900	45073760	12540	12540	12540	12540	1
646	20240423	093800	45061220	12500	12500	12500	12500	23
647	20240423	093700	44773720	12490	12490	12490	12490	0
648	20240423	093600	44773720	12490	12490	12490	12490	0
649	20240423	093500	44773720	12490	12490	12490	12490	0
650	20240423	093400	44773720	12490	12490	12490	12490	0
651	20240423	093300	44773720	12490	12490	12490	12490	44
652	20240423	093200	44224160	12490	12490	12490	12490	0
653	20240423	093100	44224160	12490	12490	12490	12490	1
654	20240423	093000	44211670	12490	12620	12630	12480	524
655	20240423	092900	37657430	12620	12620	12620	12620	5
656	20240423	092800	37594330	12620	12620	12620	12620	1
657	20240423	092700	37581710	12620	12620	12620	12620	0
658	20240423	092600	37581710	12620	12510	12630	12510	2281
659	20240423	092500	9016280	12510	12510	12510	12510	2
660	20240423	092400	8991260	12480	12480	12480	12480	0
661	20240423	092300	8991260	12480	12480	12480	12480	0
662	20240423	092200	8991260	12480	12480	12480	12480	0
663	20240423	092100	8991260	12480	12480	12480	12470	193
664	20240423	092000	6583150	12520	12520	12520	12520	0
665	20240423	091900	6583150	12520	12520	12520	12520	9
666	20240423	091800	6470470	12520	12530	12530	12520	8
667	20240423	091700	6370240	12530	12500	12530	12490	172
668	20240423	091600	4218870	12530	12530	12530	12530	1
669	20240423	091500	4206340	12500	12500	12500	12500	28
670	20240423	091400	3856340	12490	12490	12490	12490	0
671	20240423	091300	3856340	12490	12490	12490	12490	13
672	20240423	091200	3693970	12490	12490	12490	12490	0
673	20240423	091100	3693970	12490	12490	12490	12490	13
674	20240423	091000	3531600	12490	12490	12490	12490	0
675	20240423	090900	3531600	12490	12490	12490	12490	17
676	20240423	090800	3319270	12500	12500	12500	12500	1
677	20240423	090700	3306770	12500	12490	12500	12490	80
678	20240423	090600	2307560	12500	12510	12510	12500	26
679	20240423	090500	1982530	12520	12520	12520	12520	3
680	20240423	090400	1944970	12530	12530	12530	12530	4
681	20240423	090300	1894850	12540	12540	12540	12540	0
682	20240423	090200	1894850	12540	12540	12540	12540	0
683	20240423	090100	1894850	12540	12540	12540	12540	1
684	20240423	090000	1882310	12540	12550	12550	12540	150