KissMeData/003920/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	184100	316001000	502000	502000	502000	502000	4
3	20240422	184000	316001000	502000	502000	502000	502000	0
4	20240422	183900	316001000	502000	502000	502000	502000	0
5	20240422	183800	316001000	502000	502000	502000	502000	0
6	20240422	183700	316001000	502000	502000	502000	502000	0
7	20240422	183600	316001000	502000	502000	502000	502000	0
8	20240422	183500	316001000	502000	502000	502000	502000	0
9	20240422	183400	316001000	502000	502000	502000	502000	0
10	20240422	183300	316001000	502000	502000	502000	502000	0
11	20240422	183200	316001000	502000	502000	502000	502000	0
12	20240422	183100	316001000	502000	502000	502000	502000	0
13	20240422	183000	316001000	502000	502000	502000	502000	0
14	20240422	182900	316001000	502000	502000	502000	502000	0
15	20240422	182800	316001000	502000	502000	502000	502000	0
16	20240422	182700	316001000	502000	502000	502000	502000	0
17	20240422	182600	316001000	502000	502000	502000	502000	0
18	20240422	182500	316001000	502000	502000	502000	502000	0
19	20240422	182400	316001000	502000	502000	502000	502000	0
20	20240422	182300	316001000	502000	502000	502000	502000	0
21	20240422	182200	316001000	502000	502000	502000	502000	0
22	20240422	182100	316001000	502000	502000	502000	502000	0
23	20240422	182000	316001000	502000	502000	502000	502000	0
24	20240422	181900	316001000	502000	502000	502000	502000	0
25	20240422	181800	316001000	502000	502000	502000	502000	0
26	20240422	181700	316001000	502000	502000	502000	502000	0
27	20240422	181600	316001000	502000	502000	502000	502000	0
28	20240422	181500	316001000	502000	502000	502000	502000	0
29	20240422	181400	316001000	502000	502000	502000	502000	0
30	20240422	181300	316001000	502000	502000	502000	502000	0
31	20240422	181200	316001000	502000	502000	502000	502000	0
32	20240422	181100	316001000	502000	502000	502000	502000	4
33	20240422	181000	316001000	502000	502000	502000	502000	0
34	20240422	180900	316001000	502000	502000	502000	502000	0
35	20240422	180800	316001000	502000	502000	502000	502000	0
36	20240422	180700	316001000	502000	502000	502000	502000	0
37	20240422	180600	316001000	502000	502000	502000	502000	0
38	20240422	180500	316001000	502000	502000	502000	502000	0
39	20240422	180400	316001000	502000	502000	502000	502000	0
40	20240422	180300	316001000	502000	502000	502000	502000	0
41	20240422	180200	316001000	502000	502000	502000	502000	0
42	20240422	180100	316001000	502000	502000	502000	502000	0
43	20240422	180000	316001000	502000	502000	502000	502000	0
44	20240422	175900	316001000	502000	502000	502000	502000	0
45	20240422	175800	316001000	502000	502000	502000	502000	0
46	20240422	175700	316001000	502000	502000	502000	502000	0
47	20240422	175600	316001000	502000	502000	502000	502000	0
48	20240422	175500	316001000	502000	502000	502000	502000	0
49	20240422	175400	316001000	502000	502000	502000	502000	0
50	20240422	175300	316001000	502000	502000	502000	502000	0
51	20240422	175200	316001000	502000	502000	502000	502000	0
52	20240422	175100	316001000	502000	502000	502000	502000	0
53	20240422	175000	316001000	502000	502000	502000	502000	0
54	20240422	174900	316001000	502000	502000	502000	502000	0
55	20240422	174800	316001000	502000	502000	502000	502000	0
56	20240422	174700	316001000	502000	502000	502000	502000	0
57	20240422	174600	316001000	502000	502000	502000	502000	0
58	20240422	174500	316001000	502000	502000	502000	502000	0
59	20240422	174400	316001000	502000	502000	502000	502000	0
60	20240422	174300	316001000	502000	502000	502000	502000	0
61	20240422	174200	316001000	502000	502000	502000	502000	0
62	20240422	174100	316001000	502000	502000	502000	502000	4
63	20240422	174000	316001000	502000	502000	502000	502000	0
64	20240422	173900	316001000	502000	502000	502000	502000	0
65	20240422	173800	316001000	502000	502000	502000	502000	0
66	20240422	173700	316001000	502000	502000	502000	502000	0
67	20240422	173600	316001000	502000	502000	502000	502000	0
68	20240422	173500	316001000	502000	502000	502000	502000	0
69	20240422	173400	316001000	502000	502000	502000	502000	0
70	20240422	173300	316001000	502000	502000	502000	502000	0
71	20240422	173200	316001000	502000	502000	502000	502000	0
72	20240422	173100	316001000	502000	502000	502000	502000	0
73	20240422	173000	316001000	502000	502000	502000	502000	0
74	20240422	172900	316001000	502000	502000	502000	502000	0
75	20240422	172800	316001000	502000	502000	502000	502000	0
76	20240422	172700	316001000	502000	502000	502000	502000	0
77	20240422	172600	316001000	502000	502000	502000	502000	0
78	20240422	172500	316001000	502000	502000	502000	502000	0
79	20240422	172400	316001000	502000	502000	502000	502000	0
80	20240422	172300	316001000	502000	502000	502000	502000	0
81	20240422	172200	316001000	502000	502000	502000	502000	0
82	20240422	172100	316001000	502000	502000	502000	502000	0
83	20240422	172000	316001000	502000	502000	502000	502000	0
84	20240422	171900	316001000	502000	502000	502000	502000	0
85	20240422	171800	316001000	502000	502000	502000	502000	0
86	20240422	171700	316001000	502000	502000	502000	502000	0
87	20240422	171600	316001000	502000	502000	502000	502000	0
88	20240422	171500	316001000	502000	502000	502000	502000	0
89	20240422	171400	316001000	502000	502000	502000	502000	0
90	20240422	171300	316001000	502000	502000	502000	502000	0
91	20240422	171200	316001000	502000	502000	502000	502000	0
92	20240422	171100	316001000	502000	502000	502000	502000	4
93	20240422	171000	316001000	502000	502000	502000	502000	0
94	20240422	170900	316001000	502000	502000	502000	502000	0
95	20240422	170800	316001000	502000	502000	502000	502000	0
96	20240422	170700	316001000	502000	502000	502000	502000	0
97	20240422	170600	316001000	502000	502000	502000	502000	0
98	20240422	170500	316001000	502000	502000	502000	502000	0
99	20240422	170400	316001000	502000	502000	502000	502000	0
100	20240422	170300	316001000	502000	502000	502000	502000	0
101	20240422	170200	316001000	502000	502000	502000	502000	0
102	20240422	170100	316001000	502000	502000	502000	502000	0
103	20240422	170000	316001000	502000	502000	502000	502000	0
104	20240422	165900	316001000	502000	502000	502000	502000	0
105	20240422	165800	316001000	502000	502000	502000	502000	0
106	20240422	165700	316001000	502000	502000	502000	502000	0
107	20240422	165600	316001000	502000	502000	502000	502000	0
108	20240422	165500	316001000	502000	502000	502000	502000	0
109	20240422	165400	316001000	502000	502000	502000	502000	0
110	20240422	165300	316001000	502000	502000	502000	502000	0
111	20240422	165200	316001000	502000	502000	502000	502000	0
112	20240422	165100	316001000	502000	502000	502000	502000	0
113	20240422	165000	316001000	502000	502000	502000	502000	0
114	20240422	164900	316001000	502000	502000	502000	502000	0
115	20240422	164800	316001000	502000	502000	502000	502000	0
116	20240422	164700	316001000	502000	502000	502000	502000	0
117	20240422	164600	316001000	502000	502000	502000	502000	0
118	20240422	164500	316001000	502000	502000	502000	502000	0
119	20240422	164400	316001000	502000	502000	502000	502000	0
120	20240422	164300	316001000	502000	502000	502000	502000	0
121	20240422	164200	316001000	502000	502000	502000	502000	0
122	20240422	164100	316001000	502000	502000	502000	502000	4
123	20240422	164000	316001000	502000	502000	502000	502000	0
124	20240422	163900	316001000	502000	502000	502000	502000	0
125	20240422	163800	316001000	502000	502000	502000	502000	0
126	20240422	163700	316001000	502000	502000	502000	502000	0
127	20240422	163600	316001000	502000	502000	502000	502000	0
128	20240422	163500	316001000	502000	502000	502000	502000	0
129	20240422	163400	316001000	502000	502000	502000	502000	0
130	20240422	163300	316001000	502000	502000	502000	502000	0
131	20240422	163200	316001000	502000	502000	502000	502000	0
132	20240422	163100	316001000	502000	502000	502000	502000	0
133	20240422	163000	316001000	502000	502000	502000	502000	0
134	20240422	162900	316001000	502000	502000	502000	502000	0
135	20240422	162800	316001000	502000	502000	502000	502000	0
136	20240422	162700	316001000	502000	502000	502000	502000	0
137	20240422	162600	316001000	502000	502000	502000	502000	0
138	20240422	162500	316001000	502000	502000	502000	502000	0
139	20240422	162400	316001000	502000	502000	502000	502000	0
140	20240422	162300	316001000	502000	502000	502000	502000	0
141	20240422	162200	316001000	502000	502000	502000	502000	0
142	20240422	162100	316001000	502000	502000	502000	502000	0
143	20240422	162000	316001000	502000	502000	502000	502000	0
144	20240422	161900	316001000	502000	502000	502000	502000	0
145	20240422	161800	316001000	502000	502000	502000	502000	0
146	20240422	161700	316001000	502000	502000	502000	502000	0
147	20240422	161600	316001000	502000	502000	502000	502000	0
148	20240422	161500	316001000	502000	502000	502000	502000	0
149	20240422	161400	316001000	502000	502000	502000	502000	0
150	20240422	161300	316001000	502000	502000	502000	502000	0
151	20240422	161200	316001000	502000	502000	502000	502000	0
152	20240422	161100	316001000	502000	502000	502000	502000	4
153	20240422	161000	316001000	502000	502000	502000	502000	0
154	20240422	160900	316001000	502000	502000	502000	502000	0
155	20240422	160800	316001000	502000	502000	502000	502000	0
156	20240422	160700	316001000	502000	502000	502000	502000	0
157	20240422	160600	316001000	502000	502000	502000	502000	0
158	20240422	160500	316001000	502000	502000	502000	502000	0
159	20240422	160400	316001000	502000	502000	502000	502000	0
160	20240422	160300	316001000	502000	502000	502000	502000	0
161	20240422	160200	316001000	502000	502000	502000	502000	0
162	20240422	160100	316001000	502000	502000	502000	502000	0
163	20240422	160000	316001000	502000	502000	502000	502000	0
164	20240422	155900	316001000	502000	502000	502000	502000	0
165	20240422	155800	316001000	502000	502000	502000	502000	0
166	20240422	155700	316001000	502000	502000	502000	502000	0
167	20240422	155600	316001000	502000	502000	502000	502000	0
168	20240422	155500	316001000	502000	502000	502000	502000	0
169	20240422	155400	316001000	502000	502000	502000	502000	0
170	20240422	155300	316001000	502000	502000	502000	502000	0
171	20240422	155200	316001000	502000	502000	502000	502000	0
172	20240422	155100	316001000	502000	502000	502000	502000	0
173	20240422	155000	316001000	502000	502000	502000	502000	0
174	20240422	154900	316001000	502000	502000	502000	502000	0
175	20240422	154800	316001000	502000	502000	502000	502000	0
176	20240422	154700	316001000	502000	502000	502000	502000	0
177	20240422	154600	316001000	502000	502000	502000	502000	0
178	20240422	154500	316001000	502000	502000	502000	502000	0
179	20240422	154400	316001000	502000	502000	502000	502000	0
180	20240422	154300	316001000	502000	502000	502000	502000	0
181	20240422	154200	316001000	502000	502000	502000	502000	0
182	20240422	154100	316001000	502000	502000	502000	502000	4
183	20240422	154000	316001000	502000	502000	502000	502000	0
184	20240422	153900	316001000	502000	502000	502000	502000	0
185	20240422	153800	316001000	502000	502000	502000	502000	0
186	20240422	153700	316001000	502000	502000	502000	502000	0
187	20240422	153600	316001000	502000	502000	502000	502000	0
188	20240422	153500	316001000	502000	502000	502000	502000	0
189	20240422	153400	316001000	502000	502000	502000	502000	0
190	20240422	153300	316001000	502000	502000	502000	502000	0
191	20240422	153200	316001000	502000	502000	502000	502000	0
192	20240422	153100	316001000	502000	502000	502000	502000	0
193	20240422	153000	316001000	502000	502000	502000	502000	4
194	20240422	152900	313993000	504000	504000	504000	504000	0
195	20240422	152800	313993000	504000	504000	504000	504000	0
196	20240422	152700	313993000	504000	504000	504000	504000	0
197	20240422	152600	313993000	504000	504000	504000	504000	0
198	20240422	152500	313993000	504000	504000	504000	504000	0
199	20240422	152400	313993000	504000	504000	504000	504000	0
200	20240422	152300	313993000	504000	504000	504000	504000	0
201	20240422	152200	313993000	504000	504000	504000	504000	0
202	20240422	152100	313993000	504000	504000	504000	504000	0
203	20240422	152000	313993000	504000	504000	504000	504000	0
204	20240422	151900	313993000	504000	503000	504000	503000	8
205	20240422	151800	309968000	503000	502000	503000	502000	5
206	20240422	151700	307457000	502000	502000	502000	502000	0
207	20240422	151600	307457000	502000	502000	502000	502000	1
208	20240422	151500	306955000	501000	501000	501000	501000	0
209	20240422	151400	306955000	501000	501000	501000	501000	5
210	20240422	151300	304450000	501000	501000	501000	501000	0
211	20240422	151200	304450000	501000	501000	501000	501000	5
212	20240422	151100	301945000	500000	500000	500000	500000	0
213	20240422	151000	301945000	500000	500000	500000	500000	1
214	20240422	150900	301445000	502000	502000	502000	502000	0
215	20240422	150800	301445000	502000	502000	502000	502000	0
216	20240422	150700	301445000	502000	502000	502000	502000	0
217	20240422	150600	301445000	502000	502000	502000	502000	0
218	20240422	150500	301445000	502000	502000	502000	502000	0
219	20240422	150400	301445000	502000	502000	502000	502000	0
220	20240422	150300	301445000	502000	501000	502000	501000	2
221	20240422	150200	300442000	500000	500000	500000	500000	0
222	20240422	150100	300442000	500000	500000	500000	500000	1
223	20240422	150000	299942000	502000	502000	502000	502000	4
224	20240422	145900	297934000	502000	502000	502000	502000	0
225	20240422	145800	297934000	502000	502000	502000	502000	0
226	20240422	145700	297934000	502000	502000	502000	502000	0
227	20240422	145600	297934000	502000	502000	502000	502000	0
228	20240422	145500	297934000	502000	502000	502000	502000	0
229	20240422	145400	297934000	502000	502000	502000	502000	0
230	20240422	145300	297934000	502000	502000	502000	502000	0
231	20240422	145200	297934000	502000	502000	502000	502000	0
232	20240422	145100	297934000	502000	502000	502000	502000	0
233	20240422	145000	297934000	502000	502000	502000	502000	0
234	20240422	144900	297934000	502000	502000	502000	502000	0
235	20240422	144800	297934000	502000	502000	502000	502000	0
236	20240422	144700	297934000	502000	502000	502000	502000	0
237	20240422	144600	297934000	502000	502000	502000	502000	0
238	20240422	144500	297934000	502000	502000	502000	502000	0
239	20240422	144400	297934000	502000	502000	502000	502000	0
240	20240422	144300	297934000	502000	502000	502000	502000	0
241	20240422	144200	297934000	502000	502000	502000	502000	0
242	20240422	144100	297934000	502000	502000	502000	502000	0
243	20240422	144000	297934000	502000	502000	502000	502000	0
244	20240422	143900	297934000	502000	502000	502000	502000	0
245	20240422	143800	297934000	502000	502000	502000	502000	0
246	20240422	143700	297934000	502000	502000	502000	502000	0
247	20240422	143600	297934000	502000	501000	502000	501000	2
248	20240422	143500	296931000	500000	500000	500000	500000	1
249	20240422	143400	296431000	501000	501000	501000	501000	0
250	20240422	143300	296431000	501000	501000	501000	501000	0
251	20240422	143200	296431000	501000	501000	501000	501000	0
252	20240422	143100	296431000	501000	501000	501000	501000	0
253	20240422	143000	296431000	501000	501000	501000	501000	0
254	20240422	142900	296431000	501000	501000	501000	501000	0
255	20240422	142800	296431000	501000	501000	501000	501000	0
256	20240422	142700	296431000	501000	501000	501000	501000	0
257	20240422	142600	296431000	501000	501000	501000	501000	13
258	20240422	142500	289918000	502000	502000	502000	502000	0
259	20240422	142400	289918000	502000	502000	502000	502000	0
260	20240422	142300	289918000	502000	502000	502000	502000	0
261	20240422	142200	289918000	502000	502000	502000	502000	0
262	20240422	142100	289918000	502000	502000	502000	502000	0
263	20240422	142000	289918000	502000	502000	502000	502000	0
264	20240422	141900	289918000	502000	502000	502000	502000	0
265	20240422	141800	289918000	502000	502000	502000	502000	0
266	20240422	141700	289918000	502000	502000	502000	502000	0
267	20240422	141600	289918000	502000	502000	502000	502000	0
268	20240422	141500	289918000	502000	502000	502000	502000	0
269	20240422	141400	289918000	502000	502000	502000	502000	0
270	20240422	141300	289918000	502000	502000	502000	502000	0
271	20240422	141200	289918000	502000	502000	502000	502000	0
272	20240422	141100	289918000	502000	502000	502000	502000	0
273	20240422	141000	289918000	502000	502000	502000	502000	0
274	20240422	140900	289918000	502000	502000	502000	502000	0
275	20240422	140800	289918000	502000	502000	502000	502000	0
276	20240422	140700	289918000	502000	502000	502000	502000	0
277	20240422	140600	289918000	502000	502000	502000	502000	0
278	20240422	140500	289918000	502000	502000	502000	502000	0
279	20240422	140400	289918000	502000	502000	502000	502000	0
280	20240422	140300	289918000	502000	502000	502000	502000	0
281	20240422	140200	289918000	502000	502000	502000	502000	0
282	20240422	140100	289918000	502000	502000	502000	502000	0
283	20240422	140000	289918000	502000	502000	502000	502000	1
284	20240422	135900	289416000	502000	502000	502000	502000	0
285	20240422	135800	289416000	502000	502000	502000	502000	0
286	20240422	135700	289416000	502000	502000	502000	502000	1
287	20240422	135600	288914000	502000	502000	502000	502000	0
288	20240422	135500	288914000	502000	502000	502000	502000	0
289	20240422	135400	288914000	502000	502000	502000	502000	1
290	20240422	135300	288412000	502000	502000	502000	502000	0
291	20240422	135200	288412000	502000	502000	502000	502000	0
292	20240422	135100	288412000	502000	502000	502000	502000	1
293	20240422	135000	287910000	502000	502000	502000	502000	0
294	20240422	134900	287910000	502000	502000	502000	502000	1
295	20240422	134800	287408000	502000	502000	502000	502000	0
296	20240422	134700	287408000	502000	502000	502000	502000	0
297	20240422	134600	287408000	502000	502000	502000	502000	1
298	20240422	134500	286906000	502000	502000	502000	502000	0
299	20240422	134400	286906000	502000	502000	502000	502000	0
300	20240422	134300	286906000	502000	502000	502000	502000	1
301	20240422	134200	286404000	502000	502000	502000	502000	0
302	20240422	134100	286404000	502000	502000	502000	502000	0
303	20240422	134000	286404000	502000	502000	502000	502000	1
304	20240422	133900	285902000	502000	502000	502000	502000	0
305	20240422	133800	285902000	502000	502000	502000	502000	0
306	20240422	133700	285902000	502000	502000	502000	502000	1
307	20240422	133600	285400000	502000	502000	502000	502000	0
308	20240422	133500	285400000	502000	502000	502000	502000	0
309	20240422	133400	285400000	502000	502000	502000	502000	2
310	20240422	133300	284396000	502000	502000	502000	502000	0
311	20240422	133200	284396000	502000	502000	502000	502000	0
312	20240422	133100	284396000	502000	502000	502000	502000	1
313	20240422	133000	283894000	502000	502000	502000	502000	0
314	20240422	132900	283894000	502000	502000	502000	502000	0
315	20240422	132800	283894000	502000	502000	502000	502000	1
316	20240422	132700	283392000	502000	502000	502000	502000	0
317	20240422	132600	283392000	502000	502000	502000	502000	0
318	20240422	132500	283392000	502000	502000	502000	502000	1
319	20240422	132400	282890000	502000	502000	502000	502000	0
320	20240422	132300	282890000	502000	502000	502000	502000	0
321	20240422	132200	282890000	502000	502000	502000	502000	1
322	20240422	132100	282388000	502000	502000	502000	502000	0
323	20240422	132000	282388000	502000	502000	502000	502000	0
324	20240422	131900	282388000	502000	502000	502000	502000	1
325	20240422	131800	281886000	502000	502000	502000	502000	0
326	20240422	131700	281886000	502000	502000	502000	502000	0
327	20240422	131600	281886000	502000	502000	502000	502000	1
328	20240422	131500	281384000	502000	502000	502000	502000	0
329	20240422	131400	281384000	502000	502000	502000	502000	0
330	20240422	131300	281384000	502000	502000	502000	502000	1
331	20240422	131200	280882000	500000	500000	500000	500000	0
332	20240422	131100	280882000	500000	500000	500000	500000	0
333	20240422	131000	280882000	500000	500000	500000	500000	0
334	20240422	130900	280882000	500000	502000	502000	500000	6
335	20240422	130800	277876000	502000	502000	502000	502000	2
336	20240422	130700	276872000	502000	502000	502000	502000	0
337	20240422	130600	276872000	502000	502000	502000	502000	1
338	20240422	130500	276370000	502000	502000	502000	502000	0
339	20240422	130400	276370000	502000	502000	502000	502000	5
340	20240422	130300	273860000	502000	502000	502000	502000	1
341	20240422	130200	273358000	502000	502000	502000	502000	0
342	20240422	130100	273358000	502000	502000	502000	502000	0
343	20240422	130000	273358000	502000	502000	502000	502000	1
344	20240422	125900	272856000	502000	502000	502000	502000	0
345	20240422	125800	272856000	502000	502000	502000	502000	0
346	20240422	125700	272856000	502000	502000	502000	502000	1
347	20240422	125600	272354000	502000	502000	502000	502000	0
348	20240422	125500	272354000	502000	502000	502000	502000	0
349	20240422	125400	272354000	502000	502000	502000	502000	1
350	20240422	125300	271852000	502000	502000	502000	502000	0
351	20240422	125200	271852000	502000	502000	502000	502000	0
352	20240422	125100	271852000	502000	502000	502000	502000	1
353	20240422	125000	271350000	502000	502000	502000	502000	0
354	20240422	124900	271350000	502000	502000	502000	502000	0
355	20240422	124800	271350000	502000	502000	502000	502000	1
356	20240422	124700	270848000	502000	502000	502000	502000	0
357	20240422	124600	270848000	502000	502000	502000	502000	0
358	20240422	124500	270848000	502000	502000	502000	502000	1
359	20240422	124400	270346000	502000	502000	502000	502000	0
360	20240422	124300	270346000	502000	502000	502000	502000	10
361	20240422	124200	265326000	502000	502000	502000	502000	1
362	20240422	124100	264824000	501000	501000	501000	501000	0
363	20240422	124000	264824000	501000	501000	501000	501000	1
364	20240422	123900	264323000	502000	502000	502000	502000	1
365	20240422	123800	263821000	502000	502000	502000	502000	0
366	20240422	123700	263821000	502000	502000	502000	502000	0
367	20240422	123600	263821000	502000	502000	502000	502000	7
368	20240422	123500	260307000	502000	502000	502000	502000	0
369	20240422	123400	260307000	502000	502000	502000	502000	0
370	20240422	123300	260307000	502000	502000	502000	502000	0
371	20240422	123200	260307000	502000	502000	502000	502000	1
372	20240422	123100	259805000	501000	501000	501000	501000	0
373	20240422	123000	259805000	501000	501000	501000	501000	1
374	20240422	122900	259304000	501000	501000	501000	501000	0
375	20240422	122800	259304000	501000	501000	501000	501000	0
376	20240422	122700	259304000	501000	501000	501000	501000	0
377	20240422	122600	259304000	501000	501000	501000	501000	0
378	20240422	122500	259304000	501000	501000	501000	501000	0
379	20240422	122400	259304000	501000	501000	501000	501000	0
380	20240422	122300	259304000	501000	501000	501000	501000	0
381	20240422	122200	259304000	501000	501000	501000	501000	0
382	20240422	122100	259304000	501000	501000	501000	501000	0
383	20240422	122000	259304000	501000	501000	501000	501000	0
384	20240422	121900	259304000	501000	501000	501000	501000	0
385	20240422	121800	259304000	501000	501000	501000	501000	0
386	20240422	121700	259304000	501000	501000	501000	501000	0
387	20240422	121600	259304000	501000	501000	501000	501000	0
388	20240422	121500	259304000	501000	501000	501000	501000	0
389	20240422	121400	259304000	501000	501000	501000	501000	0
390	20240422	121300	259304000	501000	501000	501000	501000	0
391	20240422	121200	259304000	501000	501000	501000	501000	0
392	20240422	121100	259304000	501000	501000	501000	501000	0
393	20240422	121000	259304000	501000	501000	501000	501000	1
394	20240422	120900	258803000	502000	502000	502000	502000	0
395	20240422	120800	258803000	502000	502000	502000	502000	0
396	20240422	120700	258803000	502000	502000	502000	502000	0
397	20240422	120600	258803000	502000	502000	502000	502000	0
398	20240422	120500	258803000	502000	502000	502000	502000	0
399	20240422	120400	258803000	502000	502000	502000	502000	17
400	20240422	120300	250269000	502000	502000	502000	502000	3
401	20240422	120200	248763000	503000	503000	503000	503000	29
402	20240422	120100	234176000	503000	503000	503000	503000	0
403	20240422	120000	234176000	503000	503000	503000	503000	0
404	20240422	115900	234176000	503000	503000	503000	503000	0
405	20240422	115800	234176000	503000	503000	503000	503000	0
406	20240422	115700	234176000	503000	503000	503000	503000	0
407	20240422	115600	234176000	503000	503000	503000	503000	0
408	20240422	115500	234176000	503000	503000	503000	503000	15
409	20240422	115400	226631000	503000	503000	503000	503000	0
410	20240422	115300	226631000	503000	503000	503000	503000	0
411	20240422	115200	226631000	503000	503000	503000	503000	0
412	20240422	115100	226631000	503000	503000	503000	503000	0
413	20240422	115000	226631000	503000	503000	503000	503000	0
414	20240422	114900	226631000	503000	503000	503000	503000	0
415	20240422	114800	226631000	503000	503000	503000	503000	1
416	20240422	114700	226128000	504000	504000	504000	504000	0
417	20240422	114600	226128000	504000	504000	504000	504000	0
418	20240422	114500	226128000	504000	504000	504000	504000	0
419	20240422	114400	226128000	504000	504000	504000	504000	10
420	20240422	114300	221088000	504000	504000	504000	504000	5
421	20240422	114200	218568000	503000	503000	503000	503000	0
422	20240422	114100	218568000	503000	503000	503000	503000	2
423	20240422	114000	217562000	503000	503000	503000	503000	8
424	20240422	113900	213538000	505000	505000	505000	505000	0
425	20240422	113800	213538000	505000	505000	505000	505000	0
426	20240422	113700	213538000	505000	505000	505000	505000	0
427	20240422	113600	213538000	505000	505000	505000	505000	0
428	20240422	113500	213538000	505000	505000	505000	505000	0
429	20240422	113400	213538000	505000	505000	505000	505000	0
430	20240422	113300	213538000	505000	505000	505000	505000	0
431	20240422	113200	213538000	505000	505000	505000	505000	0
432	20240422	113100	213538000	505000	505000	505000	505000	0
433	20240422	113000	213538000	505000	504000	505000	504000	3
434	20240422	112900	212025000	504000	502000	504000	502000	25
435	20240422	112800	199443000	501000	501000	501000	501000	0
436	20240422	112700	199443000	501000	501000	501000	501000	0
437	20240422	112600	199443000	501000	501000	501000	501000	0
438	20240422	112500	199443000	501000	501000	501000	501000	0
439	20240422	112400	199443000	501000	501000	501000	501000	0
440	20240422	112300	199443000	501000	501000	501000	501000	0
441	20240422	112200	199443000	501000	501000	501000	501000	0
442	20240422	112100	199443000	501000	501000	501000	501000	0
443	20240422	112000	199443000	501000	501000	501000	501000	3
444	20240422	111900	197940000	501000	501000	501000	501000	1
445	20240422	111800	197439000	501000	501000	501000	501000	0
446	20240422	111700	197439000	501000	501000	501000	501000	1
447	20240422	111600	196938000	501000	501000	501000	501000	0
448	20240422	111500	196938000	501000	501000	501000	501000	10
449	20240422	111400	191928000	502000	502000	502000	502000	0
450	20240422	111300	191928000	502000	502000	502000	502000	0
451	20240422	111200	191928000	502000	502000	502000	502000	0
452	20240422	111100	191928000	502000	502000	502000	502000	0
453	20240422	111000	191928000	502000	502000	502000	502000	0
454	20240422	110900	191928000	502000	502000	502000	502000	0
455	20240422	110800	191928000	502000	502000	502000	502000	0
456	20240422	110700	191928000	502000	502000	502000	502000	0
457	20240422	110600	191928000	502000	502000	502000	502000	0
458	20240422	110500	191928000	502000	502000	502000	502000	0
459	20240422	110400	191928000	502000	502000	502000	502000	0
460	20240422	110300	191928000	502000	501000	502000	501000	6
461	20240422	110200	188919000	501000	501000	501000	501000	0
462	20240422	110100	188919000	501000	501000	501000	501000	0
463	20240422	110000	188919000	501000	501000	501000	501000	0
464	20240422	105900	188919000	501000	501000	501000	501000	0
465	20240422	105800	188919000	501000	501000	501000	501000	0
466	20240422	105700	188919000	501000	501000	501000	501000	0
467	20240422	105600	188919000	501000	501000	501000	501000	0
468	20240422	105500	188919000	501000	501000	501000	501000	0
469	20240422	105400	188919000	501000	501000	501000	501000	1
470	20240422	105300	188418000	501000	501000	501000	501000	1
471	20240422	105200	187917000	502000	502000	502000	502000	0
472	20240422	105100	187917000	502000	502000	502000	502000	0
473	20240422	105000	187917000	502000	502000	502000	502000	0
474	20240422	104900	187917000	502000	502000	502000	502000	0
475	20240422	104800	187917000	502000	502000	502000	502000	0
476	20240422	104700	187917000	502000	502000	502000	502000	0
477	20240422	104600	187917000	502000	502000	502000	502000	0
478	20240422	104500	187917000	502000	502000	502000	502000	3
479	20240422	104400	186411000	501000	501000	501000	501000	2
480	20240422	104300	185409000	501000	501000	501000	501000	0
481	20240422	104200	185409000	501000	501000	501000	501000	1
482	20240422	104100	184908000	502000	502000	502000	502000	0
483	20240422	104000	184908000	502000	502000	502000	502000	0
484	20240422	103900	184908000	502000	501000	502000	501000	4
485	20240422	103800	182901000	501000	501000	501000	501000	0
486	20240422	103700	182901000	501000	501000	501000	501000	0
487	20240422	103600	182901000	501000	501000	501000	501000	0
488	20240422	103500	182901000	501000	501000	501000	501000	0
489	20240422	103400	182901000	501000	501000	501000	501000	0
490	20240422	103300	182901000	501000	501000	501000	501000	0
491	20240422	103200	182901000	501000	501000	501000	501000	1
492	20240422	103100	182400000	501000	501000	501000	501000	3
493	20240422	103000	180897000	502000	502000	502000	502000	0
494	20240422	102900	180897000	502000	502000	502000	502000	0
495	20240422	102800	180897000	502000	502000	502000	502000	0
496	20240422	102700	180897000	502000	502000	502000	502000	0
497	20240422	102600	180897000	502000	502000	502000	502000	0
498	20240422	102500	180897000	502000	502000	502000	502000	0
499	20240422	102400	180897000	502000	500000	502000	500000	4
500	20240422	102300	178891000	500000	500000	500000	500000	0
501	20240422	102200	178891000	500000	500000	502000	500000	7
502	20240422	102100	175383000	498000	498000	498000	498000	0
503	20240422	102000	175383000	498000	499000	499000	498000	5
504	20240422	101900	172891000	499000	498500	499000	498000	31
505	20240422	101800	157439000	499000	500000	500000	499000	50
506	20240422	101700	132469000	502000	502000	502000	502000	0
507	20240422	101600	132469000	502000	502000	502000	502000	0
508	20240422	101500	132469000	502000	502000	502000	502000	0
509	20240422	101400	132469000	502000	502000	502000	502000	2
510	20240422	101300	131465000	503000	502000	503000	502000	6
511	20240422	101200	128450000	503000	502000	503000	502000	5
512	20240422	101100	125937000	502000	502000	503000	502000	5
513	20240422	101000	123424000	502000	502000	502000	502000	1
514	20240422	100900	122922000	502000	502000	502000	502000	0
515	20240422	100800	122922000	502000	502000	502000	502000	0
516	20240422	100700	122922000	502000	502000	502000	502000	0
517	20240422	100600	122922000	502000	502000	502000	502000	0
518	20240422	100500	122922000	502000	502000	502000	502000	0
519	20240422	100400	122922000	502000	502000	502000	502000	0
520	20240422	100300	122922000	502000	502000	502000	502000	0
521	20240422	100200	122922000	502000	502000	502000	502000	0
522	20240422	100100	122922000	502000	502000	502000	502000	0
523	20240422	100000	122922000	502000	502000	502000	502000	1
524	20240422	095900	122420000	502000	502000	502000	502000	0
525	20240422	095800	122420000	502000	502000	502000	502000	8
526	20240422	095700	118404000	501000	501000	501000	501000	0
527	20240422	095600	118404000	501000	501000	501000	501000	1
528	20240422	095500	117903000	501000	501000	501000	501000	1
529	20240422	095400	117402000	504000	504000	504000	504000	0
530	20240422	095300	117402000	504000	504000	504000	504000	0
531	20240422	095200	117402000	504000	504000	504000	504000	0
532	20240422	095100	117402000	504000	504000	504000	504000	0
533	20240422	095000	117402000	504000	504000	504000	504000	0
534	20240422	094900	117402000	504000	504000	504000	504000	0
535	20240422	094800	117402000	504000	504000	504000	504000	0
536	20240422	094700	117402000	504000	504000	504000	504000	0
537	20240422	094600	117402000	504000	504000	504000	504000	0
538	20240422	094500	117402000	504000	504000	504000	504000	0
539	20240422	094400	117402000	504000	504000	504000	504000	0
540	20240422	094300	117402000	504000	503000	508000	503000	21
541	20240422	094200	106767000	505000	505000	505000	505000	0
542	20240422	094100	106767000	505000	505000	505000	505000	0
543	20240422	094000	106767000	505000	505000	505000	505000	0
544	20240422	093900	106767000	505000	505000	505000	505000	0
545	20240422	093800	106767000	505000	502000	505000	502000	20
546	20240422	093700	96701000	502000	502000	502000	502000	2
547	20240422	093600	95697000	502000	502000	502000	502000	4
548	20240422	093500	93689000	500000	502000	502000	499000	151
549	20240422	093400	18213000	502000	502000	502000	502000	0
550	20240422	093300	18213000	502000	502000	502000	502000	0
551	20240422	093200	18213000	502000	502000	502000	502000	1
552	20240422	093100	17711000	504000	504000	504000	504000	0
553	20240422	093000	17711000	504000	504000	504000	504000	0
554	20240422	092900	17711000	504000	504000	504000	504000	0
555	20240422	092800	17711000	504000	504000	504000	504000	0
556	20240422	092700	17711000	504000	504000	504000	504000	0
557	20240422	092600	17711000	504000	504000	504000	504000	0
558	20240422	092500	17711000	504000	504000	504000	504000	1
559	20240422	092400	17207000	504000	504000	504000	504000	0
560	20240422	092300	17207000	504000	504000	504000	504000	0
561	20240422	092200	17207000	504000	504000	504000	504000	0
562	20240422	092100	17207000	504000	504000	504000	504000	0
563	20240422	092000	17207000	504000	504000	504000	504000	1
564	20240422	091900	16703000	504000	504000	504000	504000	0
565	20240422	091800	16703000	504000	504000	504000	504000	0
566	20240422	091700	16703000	504000	506000	506000	504000	4
567	20240422	091600	14681000	507000	507000	507000	507000	0
568	20240422	091500	14681000	507000	507000	507000	507000	0
569	20240422	091400	14681000	507000	507000	507000	507000	1
570	20240422	091300	14174000	509000	509000	509000	509000	0
571	20240422	091200	14174000	509000	509000	509000	509000	0
572	20240422	091100	14174000	509000	509000	509000	509000	2
573	20240422	091000	13156000	510000	510000	510000	510000	0
574	20240422	090900	13156000	510000	510000	510000	510000	0
575	20240422	090800	13156000	510000	504000	510000	504000	20
576	20240422	090700	3011000	504000	504000	504000	504000	0
577	20240422	090600	3011000	504000	504000	504000	504000	0
578	20240422	090500	3011000	504000	504000	504000	504000	0
579	20240422	090400	3011000	504000	502000	504000	502000	2
580	20240422	090300	2005000	502000	501000	502000	501000	2
581	20240422	090200	1002000	501000	501000	501000	501000	0
582	20240422	090100	1002000	501000	501000	501000	501000	0
583	20240422	090000	1002000	501000	501000	501000	501000	2