KissMeData/003120/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	183900	267295460	19220	19220	19220	19220	47
3	20240422	183800	267295460	19220	19220	19220	19220	0
4	20240422	183700	267295460	19220	19220	19220	19220	0
5	20240422	183600	267295460	19220	19220	19220	19220	0
6	20240422	183500	267295460	19220	19220	19220	19220	0
7	20240422	183400	267295460	19220	19220	19220	19220	0
8	20240422	183300	267295460	19220	19220	19220	19220	0
9	20240422	183200	267295460	19220	19220	19220	19220	0
10	20240422	183100	267295460	19220	19220	19220	19220	0
11	20240422	183000	267295460	19220	19220	19220	19220	0
12	20240422	182900	267295460	19220	19220	19220	19220	0
13	20240422	182800	267295460	19220	19220	19220	19220	0
14	20240422	182700	267295460	19220	19220	19220	19220	0
15	20240422	182600	267295460	19220	19220	19220	19220	0
16	20240422	182500	267295460	19220	19220	19220	19220	0
17	20240422	182400	267295460	19220	19220	19220	19220	0
18	20240422	182300	267295460	19220	19220	19220	19220	0
19	20240422	182200	267295460	19220	19220	19220	19220	0
20	20240422	182100	267295460	19220	19220	19220	19220	0
21	20240422	182000	267295460	19220	19220	19220	19220	0
22	20240422	181900	267295460	19220	19220	19220	19220	0
23	20240422	181800	267295460	19220	19220	19220	19220	0
24	20240422	181700	267295460	19220	19220	19220	19220	0
25	20240422	181600	267295460	19220	19220	19220	19220	0
26	20240422	181500	267295460	19220	19220	19220	19220	0
27	20240422	181400	267295460	19220	19220	19220	19220	0
28	20240422	181300	267295460	19220	19220	19220	19220	0
29	20240422	181200	267295460	19220	19220	19220	19220	0
30	20240422	181100	267295460	19220	19220	19220	19220	0
31	20240422	181000	267295460	19220	19220	19220	19220	0
32	20240422	180900	267295460	19220	19220	19220	19220	47
33	20240422	180800	267295460	19220	19220	19220	19220	0
34	20240422	180700	267295460	19220	19220	19220	19220	0
35	20240422	180600	267295460	19220	19220	19220	19220	0
36	20240422	180500	267295460	19220	19220	19220	19220	0
37	20240422	180400	267295460	19220	19220	19220	19220	0
38	20240422	180300	267295460	19220	19220	19220	19220	0
39	20240422	180200	267295460	19220	19220	19220	19220	0
40	20240422	180100	267295460	19220	19220	19220	19220	0
41	20240422	180000	267295460	19220	19220	19220	19220	0
42	20240422	175900	267295460	19220	19220	19220	19220	0
43	20240422	175800	267295460	19220	19220	19220	19220	0
44	20240422	175700	267295460	19220	19220	19220	19220	0
45	20240422	175600	267295460	19220	19220	19220	19220	0
46	20240422	175500	267295460	19220	19220	19220	19220	0
47	20240422	175400	267295460	19220	19220	19220	19220	0
48	20240422	175300	267295460	19220	19220	19220	19220	0
49	20240422	175200	267295460	19220	19220	19220	19220	0
50	20240422	175100	267295460	19220	19220	19220	19220	0
51	20240422	175000	267295460	19220	19220	19220	19220	0
52	20240422	174900	267295460	19220	19220	19220	19220	0
53	20240422	174800	267295460	19220	19220	19220	19220	0
54	20240422	174700	267295460	19220	19220	19220	19220	0
55	20240422	174600	267295460	19220	19220	19220	19220	0
56	20240422	174500	267295460	19220	19220	19220	19220	0
57	20240422	174400	267295460	19220	19220	19220	19220	0
58	20240422	174300	267295460	19220	19220	19220	19220	0
59	20240422	174200	267295460	19220	19220	19220	19220	0
60	20240422	174100	267295460	19220	19220	19220	19220	0
61	20240422	174000	267295460	19220	19220	19220	19220	0
62	20240422	173900	267295460	19220	19220	19220	19220	47
63	20240422	173800	267295460	19220	19220	19220	19220	0
64	20240422	173700	267295460	19220	19220	19220	19220	0
65	20240422	173600	267295460	19220	19220	19220	19220	0
66	20240422	173500	267295460	19220	19220	19220	19220	0
67	20240422	173400	267295460	19220	19220	19220	19220	0
68	20240422	173300	267295460	19220	19220	19220	19220	0
69	20240422	173200	267295460	19220	19220	19220	19220	0
70	20240422	173100	267295460	19220	19220	19220	19220	0
71	20240422	173000	267295460	19220	19220	19220	19220	0
72	20240422	172900	267295460	19220	19220	19220	19220	0
73	20240422	172800	267295460	19220	19220	19220	19220	0
74	20240422	172700	267295460	19220	19220	19220	19220	0
75	20240422	172600	267295460	19220	19220	19220	19220	0
76	20240422	172500	267295460	19220	19220	19220	19220	0
77	20240422	172400	267295460	19220	19220	19220	19220	0
78	20240422	172300	267295460	19220	19220	19220	19220	0
79	20240422	172200	267295460	19220	19220	19220	19220	0
80	20240422	172100	267295460	19220	19220	19220	19220	0
81	20240422	172000	267295460	19220	19220	19220	19220	0
82	20240422	171900	267295460	19220	19220	19220	19220	0
83	20240422	171800	267295460	19220	19220	19220	19220	0
84	20240422	171700	267295460	19220	19220	19220	19220	0
85	20240422	171600	267295460	19220	19220	19220	19220	0
86	20240422	171500	267295460	19220	19220	19220	19220	0
87	20240422	171400	267295460	19220	19220	19220	19220	0
88	20240422	171300	267295460	19220	19220	19220	19220	0
89	20240422	171200	267295460	19220	19220	19220	19220	0
90	20240422	171100	267295460	19220	19220	19220	19220	0
91	20240422	171000	267295460	19220	19220	19220	19220	0
92	20240422	170900	267295460	19220	19220	19220	19220	47
93	20240422	170800	267295460	19220	19220	19220	19220	0
94	20240422	170700	267295460	19220	19220	19220	19220	0
95	20240422	170600	267295460	19220	19220	19220	19220	0
96	20240422	170500	267295460	19220	19220	19220	19220	0
97	20240422	170400	267295460	19220	19220	19220	19220	0
98	20240422	170300	267295460	19220	19220	19220	19220	0
99	20240422	170200	267295460	19220	19220	19220	19220	0
100	20240422	170100	267295460	19220	19220	19220	19220	0
101	20240422	170000	267295460	19220	19220	19220	19220	0
102	20240422	165900	267295460	19220	19220	19220	19220	0
103	20240422	165800	267295460	19220	19220	19220	19220	0
104	20240422	165700	267295460	19220	19220	19220	19220	0
105	20240422	165600	267295460	19220	19220	19220	19220	0
106	20240422	165500	267295460	19220	19220	19220	19220	0
107	20240422	165400	267295460	19220	19220	19220	19220	0
108	20240422	165300	267295460	19220	19220	19220	19220	0
109	20240422	165200	267295460	19220	19220	19220	19220	0
110	20240422	165100	267295460	19220	19220	19220	19220	0
111	20240422	165000	267295460	19220	19220	19220	19220	0
112	20240422	164900	267295460	19220	19220	19220	19220	0
113	20240422	164800	267295460	19220	19220	19220	19220	0
114	20240422	164700	267295460	19220	19220	19220	19220	0
115	20240422	164600	267295460	19220	19220	19220	19220	0
116	20240422	164500	267295460	19220	19220	19220	19220	0
117	20240422	164400	267295460	19220	19220	19220	19220	0
118	20240422	164300	267295460	19220	19220	19220	19220	0
119	20240422	164200	267295460	19220	19220	19220	19220	0
120	20240422	164100	267295460	19220	19220	19220	19220	0
121	20240422	164000	267295460	19220	19220	19220	19220	0
122	20240422	163900	267295460	19220	19220	19220	19220	47
123	20240422	163800	267295460	19220	19220	19220	19220	0
124	20240422	163700	267295460	19220	19220	19220	19220	0
125	20240422	163600	267295460	19220	19220	19220	19220	0
126	20240422	163500	267295460	19220	19220	19220	19220	0
127	20240422	163400	267295460	19220	19220	19220	19220	0
128	20240422	163300	267295460	19220	19220	19220	19220	0
129	20240422	163200	267295460	19220	19220	19220	19220	0
130	20240422	163100	267295460	19220	19220	19220	19220	0
131	20240422	163000	267295460	19220	19220	19220	19220	0
132	20240422	162900	267295460	19220	19220	19220	19220	0
133	20240422	162800	267295460	19220	19220	19220	19220	0
134	20240422	162700	267295460	19220	19220	19220	19220	0
135	20240422	162600	267295460	19220	19220	19220	19220	0
136	20240422	162500	267295460	19220	19220	19220	19220	0
137	20240422	162400	267295460	19220	19220	19220	19220	0
138	20240422	162300	267295460	19220	19220	19220	19220	0
139	20240422	162200	267295460	19220	19220	19220	19220	0
140	20240422	162100	267295460	19220	19220	19220	19220	0
141	20240422	162000	267295460	19220	19220	19220	19220	0
142	20240422	161900	267295460	19220	19220	19220	19220	0
143	20240422	161800	267295460	19220	19220	19220	19220	0
144	20240422	161700	267295460	19220	19220	19220	19220	0
145	20240422	161600	267295460	19220	19220	19220	19220	0
146	20240422	161500	267295460	19220	19220	19220	19220	0
147	20240422	161400	267295460	19220	19220	19220	19220	0
148	20240422	161300	267295460	19220	19220	19220	19220	0
149	20240422	161200	267295460	19220	19220	19220	19220	0
150	20240422	161100	267295460	19220	19220	19220	19220	0
151	20240422	161000	267295460	19220	19220	19220	19220	0
152	20240422	160900	267295460	19220	19220	19220	19220	47
153	20240422	160800	267295460	19220	19220	19220	19220	0
154	20240422	160700	267295460	19220	19220	19220	19220	0
155	20240422	160600	267295460	19220	19220	19220	19220	0
156	20240422	160500	267295460	19220	19220	19220	19220	0
157	20240422	160400	267295460	19220	19220	19220	19220	0
158	20240422	160300	267295460	19220	19220	19220	19220	0
159	20240422	160200	267295460	19220	19220	19220	19220	0
160	20240422	160100	267295460	19220	19220	19220	19220	0
161	20240422	160000	267295460	19220	19220	19220	19220	0
162	20240422	155900	267295460	19220	19220	19220	19220	0
163	20240422	155800	267295460	19220	19220	19220	19220	0
164	20240422	155700	267295460	19220	19220	19220	19220	0
165	20240422	155600	267295460	19220	19220	19220	19220	0
166	20240422	155500	267295460	19220	19220	19220	19220	0
167	20240422	155400	267295460	19220	19220	19220	19220	0
168	20240422	155300	267295460	19220	19220	19220	19220	0
169	20240422	155200	267295460	19220	19220	19220	19220	0
170	20240422	155100	267295460	19220	19220	19220	19220	0
171	20240422	155000	267295460	19220	19220	19220	19220	0
172	20240422	154900	267295460	19220	19220	19220	19220	0
173	20240422	154800	267295460	19220	19220	19220	19220	0
174	20240422	154700	267295460	19220	19220	19220	19220	0
175	20240422	154600	267295460	19220	19220	19220	19220	0
176	20240422	154500	267295460	19220	19220	19220	19220	0
177	20240422	154400	267295460	19220	19220	19220	19220	0
178	20240422	154300	267295460	19220	19220	19220	19220	0
179	20240422	154200	267295460	19220	19220	19220	19220	0
180	20240422	154100	267295460	19220	19220	19220	19220	0
181	20240422	154000	267295460	19220	19220	19220	19220	0
182	20240422	153900	267295460	19220	19220	19220	19220	47
183	20240422	153800	267295460	19220	19220	19220	19220	0
184	20240422	153700	267295460	19220	19220	19220	19220	0
185	20240422	153600	267295460	19220	19220	19220	19220	0
186	20240422	153500	267295460	19220	19220	19220	19220	0
187	20240422	153400	267295460	19220	19220	19220	19220	0
188	20240422	153300	267295460	19220	19220	19220	19220	0
189	20240422	153200	267295460	19220	19220	19220	19220	0
190	20240422	153100	267295460	19220	19220	19220	19220	0
191	20240422	153000	267295460	19220	19220	19220	19220	47
192	20240422	152900	266392120	19220	19220	19220	19220	0
193	20240422	152800	266392120	19220	19220	19220	19220	0
194	20240422	152700	266392120	19220	19220	19220	19220	0
195	20240422	152600	266392120	19220	19220	19220	19220	0
196	20240422	152500	266392120	19220	19220	19220	19220	0
197	20240422	152400	266392120	19220	19220	19220	19220	0
198	20240422	152300	266392120	19220	19220	19220	19220	0
199	20240422	152200	266392120	19220	19220	19220	19220	0
200	20240422	152100	266392120	19220	19220	19220	19220	0
201	20240422	152000	266392120	19220	19220	19220	19220	0
202	20240422	151900	266392120	19220	19220	19220	19220	0
203	20240422	151800	266392120	19220	19220	19220	19220	0
204	20240422	151700	266392120	19220	19220	19220	19220	0
205	20240422	151600	266392120	19220	19140	19220	19140	939
206	20240422	151500	248381100	19140	19130	19140	19130	4
207	20240422	151400	248304560	19130	19130	19130	19130	0
208	20240422	151300	248304560	19130	19130	19130	19130	0
209	20240422	151200	248304560	19130	19130	19130	19130	0
210	20240422	151100	248304560	19130	19130	19130	19130	7
211	20240422	151000	248170650	19100	19100	19100	19100	2
212	20240422	150900	248132450	19140	19140	19140	19140	0
213	20240422	150800	248132450	19140	19140	19140	19140	0
214	20240422	150700	248132450	19140	19140	19140	19140	0
215	20240422	150600	248132450	19140	19140	19140	19140	0
216	20240422	150500	248132450	19140	19130	19140	19130	5
217	20240422	150400	248036760	19070	19070	19070	19070	223
218	20240422	150300	243784150	19050	19040	19050	19040	360
219	20240422	150200	236927510	19030	19030	19030	19030	0
220	20240422	150100	236927510	19030	19030	19030	19030	0
221	20240422	150000	236927510	19030	19030	19030	19030	0
222	20240422	145900	236927510	19030	19030	19030	19030	0
223	20240422	145800	236927510	19030	19030	19030	19030	0
224	20240422	145700	236927510	19030	19030	19030	19030	0
225	20240422	145600	236927510	19030	19030	19030	19030	0
226	20240422	145500	236927510	19030	19030	19030	19030	50
227	20240422	145400	235976010	19040	19040	19040	19040	1
228	20240422	145300	235956970	19040	19040	19040	19040	30
229	20240422	145200	235385770	19050	19060	19060	19050	730
230	20240422	145100	221478410	19060	19060	19060	19060	0
231	20240422	145000	221478410	19060	19060	19060	19060	0
232	20240422	144900	221478410	19060	19060	19060	19060	0
233	20240422	144800	221478410	19060	19060	19060	19060	0
234	20240422	144700	221478410	19060	19060	19060	19060	0
235	20240422	144600	221478410	19060	19060	19060	19060	51
236	20240422	144500	220506350	19050	19050	19050	19050	0
237	20240422	144400	220506350	19050	19050	19050	19050	0
238	20240422	144300	220506350	19050	19050	19050	19050	0
239	20240422	144200	220506350	19050	19050	19050	19050	1
240	20240422	144100	220487300	19030	19030	19030	19030	1
241	20240422	144000	220468270	19140	19140	19140	19140	0
242	20240422	143900	220468270	19140	19100	19140	19030	20
243	20240422	143800	220086080	19100	19010	19100	19010	16
244	20240422	143700	219780860	19010	19010	19010	19010	0
245	20240422	143600	219780860	19010	19010	19010	19010	0
246	20240422	143500	219780860	19010	19010	19010	19010	0
247	20240422	143400	219780860	19010	19010	19010	19010	0
248	20240422	143300	219780860	19010	19010	19010	19010	8
249	20240422	143200	219628780	19010	19010	19010	19010	1
250	20240422	143100	219609770	19000	18960	19100	18960	13
251	20240422	143000	219361890	18920	18920	18920	18920	0
252	20240422	142900	219361890	18920	18920	18920	18920	0
253	20240422	142800	219361890	18920	18950	19100	18890	9
254	20240422	142700	219191480	18920	18920	18920	18920	0
255	20240422	142600	219191480	18920	18830	18920	18830	515
256	20240422	142500	209456730	18920	18920	18920	18920	0
257	20240422	142400	209456730	18920	18920	18920	18920	0
258	20240422	142300	209456730	18920	18920	18920	18920	0
259	20240422	142200	209456730	18920	18920	18920	18920	0
260	20240422	142100	209456730	18920	18920	18920	18920	0
261	20240422	142000	209456730	18920	18920	18920	18920	0
262	20240422	141900	209456730	18920	18920	18920	18920	0
263	20240422	141800	209456730	18920	18920	18920	18920	0
264	20240422	141700	209456730	18920	18920	18920	18920	0
265	20240422	141600	209456730	18920	18920	18920	18920	0
266	20240422	141500	209456730	18920	18850	18920	18850	1300
267	20240422	141400	184883350	18850	18850	18850	18850	446
268	20240422	141300	176476250	18850	18850	18890	18850	792
269	20240422	141200	161544090	18840	18840	18840	18840	200
270	20240422	141100	157776090	18830	18830	18830	18830	0
271	20240422	141000	157776090	18830	18830	18830	18830	0
272	20240422	140900	157776090	18830	18820	18830	18820	860
273	20240422	140800	141586420	18820	18820	18820	18820	0
274	20240422	140700	141586420	18820	18820	18820	18820	0
275	20240422	140600	141586420	18820	18820	18820	18820	0
276	20240422	140500	141586420	18820	18820	18820	18820	0
277	20240422	140400	141586420	18820	18820	18820	18820	10
278	20240422	140300	141398220	18800	18800	18800	18800	0
279	20240422	140200	141398220	18800	18800	18800	18800	0
280	20240422	140100	141398220	18800	18800	18800	18800	0
281	20240422	140000	141398220	18800	18800	18800	18800	0
282	20240422	135900	141398220	18800	18800	18800	18800	0
283	20240422	135800	141398220	18800	18800	18800	18800	0
284	20240422	135700	141398220	18800	18800	18800	18800	0
285	20240422	135600	141398220	18800	18800	18800	18800	200
286	20240422	135500	137638220	18800	18800	18800	18800	0
287	20240422	135400	137638220	18800	18800	18800	18800	0
288	20240422	135300	137638220	18800	18800	18800	18800	0
289	20240422	135200	137638220	18800	18800	18800	18800	0
290	20240422	135100	137638220	18800	18800	18800	18800	0
291	20240422	135000	137638220	18800	18800	18800	18800	9
292	20240422	134900	137469020	18790	18790	18790	18790	1
293	20240422	134800	137450230	18800	18800	18800	18800	251
294	20240422	134700	132731430	18800	18800	18800	18800	0
295	20240422	134600	132731430	18800	18800	18800	18800	10
296	20240422	134500	132543430	18800	18800	18800	18800	0
297	20240422	134400	132543430	18800	18800	18800	18800	0
298	20240422	134300	132543430	18800	18800	18800	18800	0
299	20240422	134200	132543430	18800	18800	18800	18800	20
300	20240422	134100	132167430	18800	18800	18800	18800	11
301	20240422	134000	131960630	18820	18820	18820	18820	17
302	20240422	133900	131640690	18820	18820	18820	18820	0
303	20240422	133800	131640690	18820	18820	18820	18820	0
304	20240422	133700	131640690	18820	18820	18820	18820	0
305	20240422	133600	131640690	18820	18820	18820	18820	0
306	20240422	133500	131640690	18820	18820	18820	18820	0
307	20240422	133400	131640690	18820	18820	18820	18820	0
308	20240422	133300	131640690	18820	18820	18820	18820	0
309	20240422	133200	131640690	18820	18820	18820	18820	0
310	20240422	133100	131640690	18820	18820	18820	18820	0
311	20240422	133000	131640690	18820	18820	18820	18820	0
312	20240422	132900	131640690	18820	18820	18820	18820	0
313	20240422	132800	131640690	18820	18820	18820	18820	1
314	20240422	132700	131621870	18800	18800	18800	18800	0
315	20240422	132600	131621870	18800	18800	18800	18800	0
316	20240422	132500	131621870	18800	18800	18800	18800	5
317	20240422	132400	131527870	18800	18800	18800	18800	0
318	20240422	132300	131527870	18800	18800	18800	18800	0
319	20240422	132200	131527870	18800	18800	18800	18800	0
320	20240422	132100	131527870	18800	18820	18820	18800	300
321	20240422	132000	125886210	18820	18820	18820	18820	10
322	20240422	131900	125698010	18820	18820	18820	18820	0
323	20240422	131800	125698010	18820	18820	18820	18820	0
324	20240422	131700	125698010	18820	18820	18820	18820	0
325	20240422	131600	125698010	18820	18820	18820	18820	0
326	20240422	131500	125698010	18820	18820	18820	18820	0
327	20240422	131400	125698010	18820	18820	18820	18820	0
328	20240422	131300	125698010	18820	18820	18820	18820	0
329	20240422	131200	125698010	18820	18820	18820	18820	0
330	20240422	131100	125698010	18820	18820	18820	18820	0
331	20240422	131000	125698010	18820	18820	18820	18820	0
332	20240422	130900	125698010	18820	18820	18820	18820	0
333	20240422	130800	125698010	18820	18830	18830	18820	39
334	20240422	130700	124963860	18830	18830	18830	18830	0
335	20240422	130600	124963860	18830	18830	18830	18830	0
336	20240422	130500	124963860	18830	18830	18830	18830	0
337	20240422	130400	124963860	18830	18830	18830	18830	0
338	20240422	130300	124963860	18830	18830	18830	18830	0
339	20240422	130200	124963860	18830	18830	18830	18830	0
340	20240422	130100	124963860	18830	18830	18830	18830	0
341	20240422	130000	124963860	18830	18830	18830	18830	0
342	20240422	125900	124963860	18830	18830	18830	18830	0
343	20240422	125800	124963860	18830	18830	18830	18830	0
344	20240422	125700	124963860	18830	18830	18830	18830	0
345	20240422	125600	124963860	18830	18830	18830	18830	0
346	20240422	125500	124963860	18830	18830	18830	18830	0
347	20240422	125400	124963860	18830	18830	18830	18830	0
348	20240422	125300	124963860	18830	18830	18830	18830	0
349	20240422	125200	124963860	18830	18830	18830	18830	0
350	20240422	125100	124963860	18830	18830	18830	18830	0
351	20240422	125000	124963860	18830	18830	18830	18830	50
352	20240422	124900	124022360	18840	18840	18840	18840	0
353	20240422	124800	124022360	18840	18840	18840	18840	0
354	20240422	124700	124022360	18840	18840	18840	18840	0
355	20240422	124600	124022360	18840	18840	18840	18840	0
356	20240422	124500	124022360	18840	18840	18840	18840	0
357	20240422	124400	124022360	18840	18840	18840	18840	0
358	20240422	124300	124022360	18840	18840	18840	18840	0
359	20240422	124200	124022360	18840	18840	18840	18840	0
360	20240422	124100	124022360	18840	18840	18840	18840	0
361	20240422	124000	124022360	18840	18840	18840	18840	0
362	20240422	123900	124022360	18840	18840	18840	18840	1
363	20240422	123800	124003520	18820	18820	18820	18820	1
364	20240422	123700	123984700	18810	18810	18810	18810	0
365	20240422	123600	123984700	18810	18810	18810	18810	0
366	20240422	123500	123984700	18810	18810	18810	18810	0
367	20240422	123400	123984700	18810	18810	18810	18810	0
368	20240422	123300	123984700	18810	18810	18810	18810	1
369	20240422	123200	123965890	18820	18820	18820	18820	11
370	20240422	123100	123758870	18820	18840	18840	18820	489
371	20240422	123000	114555340	18850	18850	18850	18850	0
372	20240422	122900	114555340	18850	18850	18850	18850	0
373	20240422	122800	114555340	18850	18850	18850	18850	0
374	20240422	122700	114555340	18850	18850	18850	18850	0
375	20240422	122600	114555340	18850	18850	18850	18850	0
376	20240422	122500	114555340	18850	18850	18850	18850	4
377	20240422	122400	114479940	18850	18850	18850	18850	0
378	20240422	122300	114479940	18850	18850	18850	18850	2
379	20240422	122200	114442240	18850	18850	18850	18850	0
380	20240422	122100	114442240	18850	18850	18850	18850	0
381	20240422	122000	114442240	18850	18850	18850	18850	0
382	20240422	121900	114442240	18850	18850	18850	18850	2
383	20240422	121800	114404540	18850	18850	18850	18850	2
384	20240422	121700	114366840	18850	18850	18850	18850	0
385	20240422	121600	114366840	18850	18850	18850	18850	0
386	20240422	121500	114366840	18850	18850	18850	18850	0
387	20240422	121400	114366840	18850	18850	18850	18850	0
388	20240422	121300	114366840	18850	18850	18850	18850	2
389	20240422	121200	114329140	18850	18850	18850	18850	0
390	20240422	121100	114329140	18850	18850	18850	18850	0
391	20240422	121000	114329140	18850	18850	18850	18850	2
392	20240422	120900	114291440	18840	18840	18840	18840	0
393	20240422	120800	114291440	18840	18840	18840	18840	20
394	20240422	120700	113914640	18840	18840	18840	18840	20
395	20240422	120600	113537840	18820	18820	18820	18820	0
396	20240422	120500	113537840	18820	18820	18820	18820	0
397	20240422	120400	113537840	18820	18820	18820	18820	0
398	20240422	120300	113537840	18820	18820	18820	18820	0
399	20240422	120200	113537840	18820	18820	18820	18820	0
400	20240422	120100	113537840	18820	18820	18820	18820	0
401	20240422	120000	113537840	18820	18820	18820	18820	0
402	20240422	115900	113537840	18820	18820	18820	18820	0
403	20240422	115800	113537840	18820	18820	18820	18820	0
404	20240422	115700	113537840	18820	18820	18820	18820	0
405	20240422	115600	113537840	18820	18820	18820	18820	0
406	20240422	115500	113537840	18820	18820	18820	18820	0
407	20240422	115400	113537840	18820	18820	18820	18820	0
408	20240422	115300	113537840	18820	18820	18820	18820	0
409	20240422	115200	113537840	18820	18820	18820	18820	0
410	20240422	115100	113537840	18820	18820	18820	18820	0
411	20240422	115000	113537840	18820	18820	18820	18820	0
412	20240422	114900	113537840	18820	18820	18820	18820	0
413	20240422	114800	113537840	18820	18820	18820	18820	1
414	20240422	114700	113519020	18800	18800	18800	18800	0
415	20240422	114600	113519020	18800	18800	18800	18800	0
416	20240422	114500	113519020	18800	18800	18800	18800	0
417	20240422	114400	113519020	18800	18800	18800	18800	0
418	20240422	114300	113519020	18800	18800	18800	18800	0
419	20240422	114200	113519020	18800	18800	18800	18800	0
420	20240422	114100	113519020	18800	18830	18830	18800	710
421	20240422	114000	100165750	18830	18830	18830	18830	0
422	20240422	113900	100165750	18830	18830	18830	18830	0
423	20240422	113800	100165750	18830	18830	18830	18830	0
424	20240422	113700	100165750	18830	18830	18830	18830	0
425	20240422	113600	100165750	18830	18830	18830	18830	0
426	20240422	113500	100165750	18830	18830	18830	18830	205
427	20240422	113400	96305600	18810	18810	18810	18810	13
428	20240422	113300	96061070	18810	18810	18810	18810	0
429	20240422	113200	96061070	18810	18810	18810	18810	0
430	20240422	113100	96061070	18810	18810	18810	18810	0
431	20240422	113000	96061070	18810	18810	18810	18810	0
432	20240422	112900	96061070	18810	18810	18810	18810	12
433	20240422	112800	95835350	18820	18820	18820	18820	0
434	20240422	112700	95835350	18820	18840	18840	18820	100
435	20240422	112600	93953280	18820	18820	18820	18820	0
436	20240422	112500	93953280	18820	18820	18820	18820	0
437	20240422	112400	93953280	18820	18820	18820	18820	0
438	20240422	112300	93953280	18820	18820	18820	18820	0
439	20240422	112200	93953280	18820	18820	18820	18820	0
440	20240422	112100	93953280	18820	18820	18820	18820	0
441	20240422	112000	93953280	18820	18820	18820	18820	0
442	20240422	111900	93953280	18820	18820	18820	18820	0
443	20240422	111800	93953280	18820	18820	18820	18820	0
444	20240422	111700	93953280	18820	18820	18820	18820	0
445	20240422	111600	93953280	18820	18820	18820	18820	0
446	20240422	111500	93953280	18820	18820	18820	18820	0
447	20240422	111400	93953280	18820	18820	18820	18820	0
448	20240422	111300	93953280	18820	18820	18820	18820	0
449	20240422	111200	93953280	18820	18820	18820	18820	0
450	20240422	111100	93953280	18820	18820	18820	18820	39
451	20240422	111000	93219300	18820	18820	18820	18820	173
452	20240422	110900	89963440	18820	18820	18820	18820	1
453	20240422	110800	89944620	18820	18820	18820	18820	0
454	20240422	110700	89944620	18820	18820	18820	18820	0
455	20240422	110600	89944620	18820	18880	18880	18820	869
456	20240422	110500	73560790	18890	18890	18890	18890	20
457	20240422	110400	73182990	18890	18890	18890	18890	0
458	20240422	110300	73182990	18890	18890	18890	18890	0
459	20240422	110200	73182990	18890	18890	18890	18890	0
460	20240422	110100	73182990	18890	18890	18890	18890	4
461	20240422	110000	73107430	18890	18890	18890	18890	1
462	20240422	105900	73088540	18890	18890	18890	18890	0
463	20240422	105800	73088540	18890	18890	18890	18890	105
464	20240422	105700	71105090	18890	18890	18890	18890	0
465	20240422	105600	71105090	18890	18890	18890	18890	0
466	20240422	105500	71105090	18890	18890	18890	18890	0
467	20240422	105400	71105090	18890	18890	18890	18890	0
468	20240422	105300	71105090	18890	18890	18890	18890	0
469	20240422	105200	71105090	18890	18890	18890	18890	0
470	20240422	105100	71105090	18890	18890	18890	18890	0
471	20240422	105000	71105090	18890	18890	18890	18890	0
472	20240422	104900	71105090	18890	18890	18890	18890	0
473	20240422	104800	71105090	18890	18890	18890	18890	0
474	20240422	104700	71105090	18890	18890	18890	18890	0
475	20240422	104600	71105090	18890	18890	18890	18890	22
476	20240422	104500	70689510	18890	18890	18890	18890	0
477	20240422	104400	70689510	18890	18890	18890	18890	0
478	20240422	104300	70689510	18890	18890	18890	18890	1
479	20240422	104200	70670620	18880	18880	18880	18880	0
480	20240422	104100	70670620	18880	18910	18910	18880	795
481	20240422	104000	55642230	18910	18910	18910	18910	0
482	20240422	103900	55642230	18910	18910	18910	18910	0
483	20240422	103800	55642230	18910	18910	18910	18910	0
484	20240422	103700	55642230	18910	18910	18910	18910	9
485	20240422	103600	55472040	18920	18920	18920	18920	5
486	20240422	103500	55377440	18920	18920	18920	18920	5
487	20240422	103400	55282840	18920	18920	18920	18920	0
488	20240422	103300	55282840	18920	18920	18920	18920	1
489	20240422	103200	55263920	18930	18930	18930	18930	0
490	20240422	103100	55263920	18930	18930	18930	18930	0
491	20240422	103000	55263920	18930	18930	18930	18930	100
492	20240422	102900	53370920	18930	18930	18930	18930	0
493	20240422	102800	53370920	18930	18930	18930	18930	0
494	20240422	102700	53370920	18930	18930	18930	18930	0
495	20240422	102600	53370920	18930	18930	18930	18930	0
496	20240422	102500	53370920	18930	18930	18930	18930	0
497	20240422	102400	53370920	18930	18930	18930	18930	2
498	20240422	102300	53333060	18920	18920	18920	18920	0
499	20240422	102200	53333060	18920	18920	18920	18920	0
500	20240422	102100	53333060	18920	18920	18920	18920	0
501	20240422	102000	53333060	18920	18920	18920	18920	4
502	20240422	101900	53257380	18920	18920	18920	18920	1
503	20240422	101800	53238460	18910	18910	18910	18910	0
504	20240422	101700	53238460	18910	18910	18910	18910	0
505	20240422	101600	53238460	18910	18910	18910	18910	0
506	20240422	101500	53238460	18910	18910	18910	18910	0
507	20240422	101400	53238460	18910	18910	18910	18910	8
508	20240422	101300	53087180	18910	18910	18910	18910	0
509	20240422	101200	53087180	18910	18910	18910	18910	0
510	20240422	101100	53087180	18910	18920	18920	18910	15
511	20240422	101000	52803430	18930	18940	18940	18930	14
512	20240422	100900	52538370	18960	18960	18960	18960	0
513	20240422	100800	52538370	18960	18960	18960	18960	0
514	20240422	100700	52538370	18960	18960	18960	18960	5
515	20240422	100600	52443570	18940	18940	18940	18940	0
516	20240422	100500	52443570	18940	18940	18940	18940	224
517	20240422	100400	48201010	18940	18960	18960	18940	76
518	20240422	100300	46760070	19020	19020	19020	19020	0
519	20240422	100200	46760070	19020	19020	19020	19020	0
520	20240422	100100	46760070	19020	19020	19020	19020	0
521	20240422	100000	46760070	19020	19020	19020	19020	1
522	20240422	095900	46741050	19020	19020	19020	19020	0
523	20240422	095800	46741050	19020	19020	19020	19020	0
524	20240422	095700	46741050	19020	19020	19020	19020	1
525	20240422	095600	46722030	18970	18970	18970	18970	0
526	20240422	095500	46722030	18970	18970	18970	18970	0
527	20240422	095400	46722030	18970	18970	18970	18970	1
528	20240422	095300	46703060	18990	18990	18990	18990	0
529	20240422	095200	46703060	18990	18990	18990	18990	0
530	20240422	095100	46703060	18990	18990	18990	18990	2
531	20240422	095000	46665080	18950	18960	18960	18940	225
532	20240422	094900	42399340	18960	18960	18960	18960	1
533	20240422	094800	42380380	19020	19020	19020	19020	0
534	20240422	094700	42380380	19020	19020	19020	19020	0
535	20240422	094600	42380380	19020	19020	19020	19020	0
536	20240422	094500	42380380	19020	19020	19020	19020	1
537	20240422	094400	42361360	19020	19020	19020	19020	0
538	20240422	094300	42361360	19020	19020	19020	19020	0
539	20240422	094200	42361360	19020	19020	19020	19020	0
540	20240422	094100	42361360	19020	19020	19020	19020	2
541	20240422	094000	42323320	19020	19020	19020	19020	8
542	20240422	093900	42171160	19020	19020	19020	19020	60
543	20240422	093800	41029960	19020	19000	19020	18980	508
544	20240422	093700	31384490	18960	18960	18960	18960	166
545	20240422	093600	28237130	18960	18940	18960	18940	225
546	20240422	093500	23971160	18940	18910	18940	18910	468
547	20240422	093400	15112320	18950	18950	18950	18950	0
548	20240422	093300	15112320	18950	18950	18950	18950	41
549	20240422	093200	14335370	18950	18950	18950	18950	0
550	20240422	093100	14335370	18950	18950	18950	18950	1
551	20240422	093000	14316420	18860	18900	18900	18860	280
552	20240422	092900	9033530	18910	18910	18910	18910	3
553	20240422	092800	8976800	18900	18900	18900	18900	0
554	20240422	092700	8976800	18900	18900	18900	18900	0
555	20240422	092600	8976800	18900	18900	18900	18900	0
556	20240422	092500	8976800	18900	18900	18900	18900	0
557	20240422	092400	8976800	18900	18900	18900	18900	0
558	20240422	092300	8976800	18900	18900	18900	18900	0
559	20240422	092200	8976800	18900	18900	18900	18900	23
560	20240422	092100	8542100	18900	18900	18900	18900	0
561	20240422	092000	8542100	18900	18900	18900	18900	0
562	20240422	091900	8542100	18900	18910	18910	18900	100
563	20240422	091800	6652050	18900	18900	18900	18900	0
564	20240422	091700	6652050	18900	18900	18900	18900	0
565	20240422	091600	6652050	18900	18900	18900	18900	2
566	20240422	091500	6614250	18890	18890	18890	18890	0
567	20240422	091400	6614250	18890	18890	18890	18890	0
568	20240422	091300	6614250	18890	18890	18890	18890	5
569	20240422	091200	6519800	18890	18990	19250	18890	306
570	20240422	091100	658470	18820	18820	18820	18820	0
571	20240422	091000	658470	18820	18820	18820	18820	0
572	20240422	090900	658470	18820	18820	18820	18820	12
573	20240422	090800	432630	18810	18810	18810	18810	0
574	20240422	090700	432630	18810	18810	18810	18810	4
575	20240422	090600	357390	18810	18810	18810	18810	0
576	20240422	090500	357390	18810	18810	18810	18810	0
577	20240422	090400	357390	18810	18810	18810	18810	0
578	20240422	090300	357390	18810	18810	18810	18810	1
579	20240422	090200	338580	18810	18810	18810	18810	0
580	20240422	090100	338580	18810	18810	18810	18810	0
581	20240422	090000	338580	18810	18810	18810	18810	18