KissMeData/239610/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	205000	6655060	13740	13740	13740	13740	12
3	20240423	204900	6655060	13740	13740	13740	13740	0
4	20240423	204800	6655060	13740	13740	13740	13740	0
5	20240423	204700	6655060	13740	13740	13740	13740	0
6	20240423	204600	6655060	13740	13740	13740	13740	0
7	20240423	204500	6655060	13740	13740	13740	13740	0
8	20240423	204400	6655060	13740	13740	13740	13740	0
9	20240423	204300	6655060	13740	13740	13740	13740	0
10	20240423	204200	6655060	13740	13740	13740	13740	0
11	20240423	204100	6655060	13740	13740	13740	13740	0
12	20240423	204000	6655060	13740	13740	13740	13740	0
13	20240423	203900	6655060	13740	13740	13740	13740	0
14	20240423	203800	6655060	13740	13740	13740	13740	0
15	20240423	203700	6655060	13740	13740	13740	13740	0
16	20240423	203600	6655060	13740	13740	13740	13740	0
17	20240423	203500	6655060	13740	13740	13740	13740	0
18	20240423	203400	6655060	13740	13740	13740	13740	0
19	20240423	203300	6655060	13740	13740	13740	13740	0
20	20240423	203200	6655060	13740	13740	13740	13740	0
21	20240423	203100	6655060	13740	13740	13740	13740	0
22	20240423	203000	6655060	13740	13740	13740	13740	0
23	20240423	202900	6655060	13740	13740	13740	13740	0
24	20240423	202800	6655060	13740	13740	13740	13740	0
25	20240423	202700	6655060	13740	13740	13740	13740	0
26	20240423	202600	6655060	13740	13740	13740	13740	0
27	20240423	202500	6655060	13740	13740	13740	13740	0
28	20240423	202400	6655060	13740	13740	13740	13740	0
29	20240423	202300	6655060	13740	13740	13740	13740	0
30	20240423	202200	6655060	13740	13740	13740	13740	0
31	20240423	202100	6655060	13740	13740	13740	13740	0
32	20240423	202000	6655060	13740	13740	13740	13740	12
33	20240423	201900	6655060	13740	13740	13740	13740	0
34	20240423	201800	6655060	13740	13740	13740	13740	0
35	20240423	201700	6655060	13740	13740	13740	13740	0
36	20240423	201600	6655060	13740	13740	13740	13740	0
37	20240423	201500	6655060	13740	13740	13740	13740	0
38	20240423	201400	6655060	13740	13740	13740	13740	0
39	20240423	201300	6655060	13740	13740	13740	13740	0
40	20240423	201200	6655060	13740	13740	13740	13740	0
41	20240423	201100	6655060	13740	13740	13740	13740	0
42	20240423	201000	6655060	13740	13740	13740	13740	0
43	20240423	200900	6655060	13740	13740	13740	13740	0
44	20240423	200800	6655060	13740	13740	13740	13740	0
45	20240423	200700	6655060	13740	13740	13740	13740	0
46	20240423	200600	6655060	13740	13740	13740	13740	0
47	20240423	200500	6655060	13740	13740	13740	13740	0
48	20240423	200400	6655060	13740	13740	13740	13740	0
49	20240423	200300	6655060	13740	13740	13740	13740	0
50	20240423	200200	6655060	13740	13740	13740	13740	0
51	20240423	200100	6655060	13740	13740	13740	13740	0
52	20240423	200000	6655060	13740	13740	13740	13740	0
53	20240423	195900	6655060	13740	13740	13740	13740	0
54	20240423	195800	6655060	13740	13740	13740	13740	0
55	20240423	195700	6655060	13740	13740	13740	13740	0
56	20240423	195600	6655060	13740	13740	13740	13740	0
57	20240423	195500	6655060	13740	13740	13740	13740	0
58	20240423	195400	6655060	13740	13740	13740	13740	0
59	20240423	195300	6655060	13740	13740	13740	13740	0
60	20240423	195200	6655060	13740	13740	13740	13740	0
61	20240423	195100	6655060	13740	13740	13740	13740	0
62	20240423	195000	6655060	13740	13740	13740	13740	12
63	20240423	194900	6655060	13740	13740	13740	13740	0
64	20240423	194800	6655060	13740	13740	13740	13740	0
65	20240423	194700	6655060	13740	13740	13740	13740	0
66	20240423	194600	6655060	13740	13740	13740	13740	0
67	20240423	194500	6655060	13740	13740	13740	13740	0
68	20240423	194400	6655060	13740	13740	13740	13740	0
69	20240423	194300	6655060	13740	13740	13740	13740	0
70	20240423	194200	6655060	13740	13740	13740	13740	0
71	20240423	194100	6655060	13740	13740	13740	13740	0
72	20240423	194000	6655060	13740	13740	13740	13740	0
73	20240423	193900	6655060	13740	13740	13740	13740	0
74	20240423	193800	6655060	13740	13740	13740	13740	0
75	20240423	193700	6655060	13740	13740	13740	13740	0
76	20240423	193600	6655060	13740	13740	13740	13740	0
77	20240423	193500	6655060	13740	13740	13740	13740	0
78	20240423	193400	6655060	13740	13740	13740	13740	0
79	20240423	193300	6655060	13740	13740	13740	13740	0
80	20240423	193200	6655060	13740	13740	13740	13740	0
81	20240423	193100	6655060	13740	13740	13740	13740	0
82	20240423	193000	6655060	13740	13740	13740	13740	0
83	20240423	192900	6655060	13740	13740	13740	13740	0
84	20240423	192800	6655060	13740	13740	13740	13740	0
85	20240423	192700	6655060	13740	13740	13740	13740	0
86	20240423	192600	6655060	13740	13740	13740	13740	0
87	20240423	192500	6655060	13740	13740	13740	13740	0
88	20240423	192400	6655060	13740	13740	13740	13740	0
89	20240423	192300	6655060	13740	13740	13740	13740	0
90	20240423	192200	6655060	13740	13740	13740	13740	0
91	20240423	192100	6655060	13740	13740	13740	13740	0
92	20240423	192000	6655060	13740	13740	13740	13740	12
93	20240423	191900	6655060	13740	13740	13740	13740	0
94	20240423	191800	6655060	13740	13740	13740	13740	0
95	20240423	191700	6655060	13740	13740	13740	13740	0
96	20240423	191600	6655060	13740	13740	13740	13740	0
97	20240423	191500	6655060	13740	13740	13740	13740	0
98	20240423	191400	6655060	13740	13740	13740	13740	0
99	20240423	191300	6655060	13740	13740	13740	13740	0
100	20240423	191200	6655060	13740	13740	13740	13740	0
101	20240423	191100	6655060	13740	13740	13740	13740	0
102	20240423	191000	6655060	13740	13740	13740	13740	0
103	20240423	190900	6655060	13740	13740	13740	13740	0
104	20240423	190800	6655060	13740	13740	13740	13740	0
105	20240423	190700	6655060	13740	13740	13740	13740	0
106	20240423	190600	6655060	13740	13740	13740	13740	0
107	20240423	190500	6655060	13740	13740	13740	13740	0
108	20240423	190400	6655060	13740	13740	13740	13740	0
109	20240423	190300	6655060	13740	13740	13740	13740	0
110	20240423	190200	6655060	13740	13740	13740	13740	0
111	20240423	190100	6655060	13740	13740	13740	13740	0
112	20240423	190000	6655060	13740	13740	13740	13740	0
113	20240423	185900	6655060	13740	13740	13740	13740	0
114	20240423	185800	6655060	13740	13740	13740	13740	0
115	20240423	185700	6655060	13740	13740	13740	13740	0
116	20240423	185600	6655060	13740	13740	13740	13740	0
117	20240423	185500	6655060	13740	13740	13740	13740	0
118	20240423	185400	6655060	13740	13740	13740	13740	0
119	20240423	185300	6655060	13740	13740	13740	13740	0
120	20240423	185200	6655060	13740	13740	13740	13740	0
121	20240423	185100	6655060	13740	13740	13740	13740	0
122	20240423	185000	6655060	13740	13740	13740	13740	12
123	20240423	184900	6655060	13740	13740	13740	13740	0
124	20240423	184800	6655060	13740	13740	13740	13740	0
125	20240423	184700	6655060	13740	13740	13740	13740	0
126	20240423	184600	6655060	13740	13740	13740	13740	0
127	20240423	184500	6655060	13740	13740	13740	13740	0
128	20240423	184400	6655060	13740	13740	13740	13740	0
129	20240423	184300	6655060	13740	13740	13740	13740	0
130	20240423	184200	6655060	13740	13740	13740	13740	0
131	20240423	184100	6655060	13740	13740	13740	13740	0
132	20240423	184000	6655060	13740	13740	13740	13740	0
133	20240423	183900	6655060	13740	13740	13740	13740	0
134	20240423	183800	6655060	13740	13740	13740	13740	0
135	20240423	183700	6655060	13740	13740	13740	13740	0
136	20240423	183600	6655060	13740	13740	13740	13740	0
137	20240423	183500	6655060	13740	13740	13740	13740	0
138	20240423	183400	6655060	13740	13740	13740	13740	0
139	20240423	183300	6655060	13740	13740	13740	13740	0
140	20240423	183200	6655060	13740	13740	13740	13740	0
141	20240423	183100	6655060	13740	13740	13740	13740	0
142	20240423	183000	6655060	13740	13740	13740	13740	0
143	20240423	182900	6655060	13740	13740	13740	13740	0
144	20240423	182800	6655060	13740	13740	13740	13740	0
145	20240423	182700	6655060	13740	13740	13740	13740	0
146	20240423	182600	6655060	13740	13740	13740	13740	0
147	20240423	182500	6655060	13740	13740	13740	13740	0
148	20240423	182400	6655060	13740	13740	13740	13740	0
149	20240423	182300	6655060	13740	13740	13740	13740	0
150	20240423	182200	6655060	13740	13740	13740	13740	0
151	20240423	182100	6655060	13740	13740	13740	13740	0
152	20240423	182000	6655060	13740	13740	13740	13740	12
153	20240423	181900	6655060	13740	13740	13740	13740	0
154	20240423	181800	6655060	13740	13740	13740	13740	0
155	20240423	181700	6655060	13740	13740	13740	13740	0
156	20240423	181600	6655060	13740	13740	13740	13740	0
157	20240423	181500	6655060	13740	13740	13740	13740	0
158	20240423	181400	6655060	13740	13740	13740	13740	0
159	20240423	181300	6655060	13740	13740	13740	13740	0
160	20240423	181200	6655060	13740	13740	13740	13740	0
161	20240423	181100	6655060	13740	13740	13740	13740	0
162	20240423	181000	6655060	13740	13740	13740	13740	0
163	20240423	180900	6655060	13740	13740	13740	13740	0
164	20240423	180800	6655060	13740	13740	13740	13740	0
165	20240423	180700	6655060	13740	13740	13740	13740	0
166	20240423	180600	6655060	13740	13740	13740	13740	0
167	20240423	180500	6655060	13740	13740	13740	13740	0
168	20240423	180400	6655060	13740	13740	13740	13740	0
169	20240423	180300	6655060	13740	13740	13740	13740	0
170	20240423	180200	6655060	13740	13740	13740	13740	0
171	20240423	180100	6655060	13740	13740	13740	13740	0
172	20240423	180000	6655060	13740	13740	13740	13740	0
173	20240423	175900	6655060	13740	13740	13740	13740	0
174	20240423	175800	6655060	13740	13740	13740	13740	0
175	20240423	175700	6655060	13740	13740	13740	13740	0
176	20240423	175600	6655060	13740	13740	13740	13740	0
177	20240423	175500	6655060	13740	13740	13740	13740	0
178	20240423	175400	6655060	13740	13740	13740	13740	0
179	20240423	175300	6655060	13740	13740	13740	13740	0
180	20240423	175200	6655060	13740	13740	13740	13740	0
181	20240423	175100	6655060	13740	13740	13740	13740	0
182	20240423	175000	6655060	13740	13740	13740	13740	12
183	20240423	174900	6655060	13740	13740	13740	13740	0
184	20240423	174800	6655060	13740	13740	13740	13740	0
185	20240423	174700	6655060	13740	13740	13740	13740	0
186	20240423	174600	6655060	13740	13740	13740	13740	0
187	20240423	174500	6655060	13740	13740	13740	13740	0
188	20240423	174400	6655060	13740	13740	13740	13740	0
189	20240423	174300	6655060	13740	13740	13740	13740	0
190	20240423	174200	6655060	13740	13740	13740	13740	0
191	20240423	174100	6655060	13740	13740	13740	13740	0
192	20240423	174000	6655060	13740	13740	13740	13740	0
193	20240423	173900	6655060	13740	13740	13740	13740	0
194	20240423	173800	6655060	13740	13740	13740	13740	0
195	20240423	173700	6655060	13740	13740	13740	13740	0
196	20240423	173600	6655060	13740	13740	13740	13740	0
197	20240423	173500	6655060	13740	13740	13740	13740	0
198	20240423	173400	6655060	13740	13740	13740	13740	0
199	20240423	173300	6655060	13740	13740	13740	13740	0
200	20240423	173200	6655060	13740	13740	13740	13740	0
201	20240423	173100	6655060	13740	13740	13740	13740	0
202	20240423	173000	6655060	13740	13740	13740	13740	0
203	20240423	172900	6655060	13740	13740	13740	13740	0
204	20240423	172800	6655060	13740	13740	13740	13740	0
205	20240423	172700	6655060	13740	13740	13740	13740	0
206	20240423	172600	6655060	13740	13740	13740	13740	0
207	20240423	172500	6655060	13740	13740	13740	13740	0
208	20240423	172400	6655060	13740	13740	13740	13740	0
209	20240423	172300	6655060	13740	13740	13740	13740	0
210	20240423	172200	6655060	13740	13740	13740	13740	0
211	20240423	172100	6655060	13740	13740	13740	13740	0
212	20240423	172000	6655060	13740	13740	13740	13740	12
213	20240423	171900	6655060	13740	13740	13740	13740	0
214	20240423	171800	6655060	13740	13740	13740	13740	0
215	20240423	171700	6655060	13740	13740	13740	13740	0
216	20240423	171600	6655060	13740	13740	13740	13740	0
217	20240423	171500	6655060	13740	13740	13740	13740	0
218	20240423	171400	6655060	13740	13740	13740	13740	0
219	20240423	171300	6655060	13740	13740	13740	13740	0
220	20240423	171200	6655060	13740	13740	13740	13740	0
221	20240423	171100	6655060	13740	13740	13740	13740	0
222	20240423	171000	6655060	13740	13740	13740	13740	0
223	20240423	170900	6655060	13740	13740	13740	13740	0
224	20240423	170800	6655060	13740	13740	13740	13740	0
225	20240423	170700	6655060	13740	13740	13740	13740	0
226	20240423	170600	6655060	13740	13740	13740	13740	0
227	20240423	170500	6655060	13740	13740	13740	13740	0
228	20240423	170400	6655060	13740	13740	13740	13740	0
229	20240423	170300	6655060	13740	13740	13740	13740	0
230	20240423	170200	6655060	13740	13740	13740	13740	0
231	20240423	170100	6655060	13740	13740	13740	13740	0
232	20240423	170000	6655060	13740	13740	13740	13740	0
233	20240423	165900	6655060	13740	13740	13740	13740	0
234	20240423	165800	6655060	13740	13740	13740	13740	0
235	20240423	165700	6655060	13740	13740	13740	13740	0
236	20240423	165600	6655060	13740	13740	13740	13740	0
237	20240423	165500	6655060	13740	13740	13740	13740	0
238	20240423	165400	6655060	13740	13740	13740	13740	0
239	20240423	165300	6655060	13740	13740	13740	13740	0
240	20240423	165200	6655060	13740	13740	13740	13740	0
241	20240423	165100	6655060	13740	13740	13740	13740	0
242	20240423	165000	6655060	13740	13740	13740	13740	12
243	20240423	164900	6655060	13740	13740	13740	13740	0
244	20240423	164800	6655060	13740	13740	13740	13740	0
245	20240423	164700	6655060	13740	13740	13740	13740	0
246	20240423	164600	6655060	13740	13740	13740	13740	0
247	20240423	164500	6655060	13740	13740	13740	13740	0
248	20240423	164400	6655060	13740	13740	13740	13740	0
249	20240423	164300	6655060	13740	13740	13740	13740	0
250	20240423	164200	6655060	13740	13740	13740	13740	0
251	20240423	164100	6655060	13740	13740	13740	13740	0
252	20240423	164000	6655060	13740	13740	13740	13740	0
253	20240423	163900	6655060	13740	13740	13740	13740	0
254	20240423	163800	6655060	13740	13740	13740	13740	0
255	20240423	163700	6655060	13740	13740	13740	13740	0
256	20240423	163600	6655060	13740	13740	13740	13740	0
257	20240423	163500	6655060	13740	13740	13740	13740	0
258	20240423	163400	6655060	13740	13740	13740	13740	0
259	20240423	163300	6655060	13740	13740	13740	13740	0
260	20240423	163200	6655060	13740	13740	13740	13740	0
261	20240423	163100	6655060	13740	13740	13740	13740	0
262	20240423	163000	6655060	13740	13740	13740	13740	0
263	20240423	162900	6655060	13740	13740	13740	13740	0
264	20240423	162800	6655060	13740	13740	13740	13740	0
265	20240423	162700	6655060	13740	13740	13740	13740	0
266	20240423	162600	6655060	13740	13740	13740	13740	0
267	20240423	162500	6655060	13740	13740	13740	13740	0
268	20240423	162400	6655060	13740	13740	13740	13740	0
269	20240423	162300	6655060	13740	13740	13740	13740	0
270	20240423	162200	6655060	13740	13740	13740	13740	0
271	20240423	162100	6655060	13740	13740	13740	13740	0
272	20240423	162000	6655060	13740	13740	13740	13740	12
273	20240423	161900	6655060	13740	13740	13740	13740	0
274	20240423	161800	6655060	13740	13740	13740	13740	0
275	20240423	161700	6655060	13740	13740	13740	13740	0
276	20240423	161600	6655060	13740	13740	13740	13740	0
277	20240423	161500	6655060	13740	13740	13740	13740	0
278	20240423	161400	6655060	13740	13740	13740	13740	0
279	20240423	161300	6655060	13740	13740	13740	13740	0
280	20240423	161200	6655060	13740	13740	13740	13740	0
281	20240423	161100	6655060	13740	13740	13740	13740	0
282	20240423	161000	6655060	13740	13740	13740	13740	0
283	20240423	160900	6655060	13740	13740	13740	13740	0
284	20240423	160800	6655060	13740	13740	13740	13740	0
285	20240423	160700	6655060	13740	13740	13740	13740	0
286	20240423	160600	6655060	13740	13740	13740	13740	0
287	20240423	160500	6655060	13740	13740	13740	13740	0
288	20240423	160400	6655060	13740	13740	13740	13740	0
289	20240423	160300	6655060	13740	13740	13740	13740	0
290	20240423	160200	6655060	13740	13740	13740	13740	0
291	20240423	160100	6655060	13740	13740	13740	13740	0
292	20240423	160000	6655060	13740	13740	13740	13740	0
293	20240423	155900	6655060	13740	13740	13740	13740	0
294	20240423	155800	6655060	13740	13740	13740	13740	0
295	20240423	155700	6655060	13740	13740	13740	13740	0
296	20240423	155600	6655060	13740	13740	13740	13740	0
297	20240423	155500	6655060	13740	13740	13740	13740	0
298	20240423	155400	6655060	13740	13740	13740	13740	0
299	20240423	155300	6655060	13740	13740	13740	13740	0
300	20240423	155200	6655060	13740	13740	13740	13740	0
301	20240423	155100	6655060	13740	13740	13740	13740	0
302	20240423	155000	6655060	13740	13740	13740	13740	12
303	20240423	154900	6655060	13740	13740	13740	13740	0
304	20240423	154800	6655060	13740	13740	13740	13740	0
305	20240423	154700	6655060	13740	13740	13740	13740	0
306	20240423	154600	6655060	13740	13740	13740	13740	0
307	20240423	154500	6655060	13740	13740	13740	13740	0
308	20240423	154400	6655060	13740	13740	13740	13740	0
309	20240423	154300	6655060	13740	13740	13740	13740	0
310	20240423	154200	6655060	13740	13740	13740	13740	0
311	20240423	154100	6655060	13740	13740	13740	13740	0
312	20240423	154000	6655060	13740	13740	13740	13740	0
313	20240423	153900	6655060	13740	13740	13740	13740	0
314	20240423	153800	6655060	13740	13740	13740	13740	0
315	20240423	153700	6655060	13740	13740	13740	13740	0
316	20240423	153600	6655060	13740	13740	13740	13740	0
317	20240423	153500	6655060	13740	13740	13740	13740	0
318	20240423	153400	6655060	13740	13740	13740	13740	0
319	20240423	153300	6655060	13740	13740	13740	13740	0
320	20240423	153200	6655060	13740	13740	13740	13740	0
321	20240423	153100	6655060	13740	13740	13740	13740	0
322	20240423	153000	6655060	13740	13740	13740	13740	12
323	20240423	152900	6490180	13600	13600	13600	13600	0
324	20240423	152800	6490180	13600	13600	13600	13600	0
325	20240423	152700	6490180	13600	13600	13600	13600	0
326	20240423	152600	6490180	13600	13600	13600	13600	0
327	20240423	152500	6490180	13600	13600	13600	13600	0
328	20240423	152400	6490180	13600	13600	13600	13600	0
329	20240423	152300	6490180	13600	13600	13600	13600	0
330	20240423	152200	6490180	13600	13600	13600	13600	0
331	20240423	152100	6490180	13600	13600	13600	13600	0
332	20240423	152000	6490180	13600	13600	13600	13600	0
333	20240423	151900	6490180	13600	13620	13620	13600	19
334	20240423	151800	6231650	13750	13750	13750	13750	0
335	20240423	151700	6231650	13750	13750	13750	13750	0
336	20240423	151600	6231650	13750	13750	13750	13750	0
337	20240423	151500	6231650	13750	13750	13750	13750	0
338	20240423	151400	6231650	13750	13750	13750	13750	0
339	20240423	151300	6231650	13750	13750	13750	13750	0
340	20240423	151200	6231650	13750	13750	13750	13750	0
341	20240423	151100	6231650	13750	13750	13750	13750	0
342	20240423	151000	6231650	13750	13750	13750	13750	0
343	20240423	150900	6231650	13750	13750	13750	13750	0
344	20240423	150800	6231650	13750	13750	13750	13750	0
345	20240423	150700	6231650	13750	13750	13750	13750	0
346	20240423	150600	6231650	13750	13750	13750	13750	0
347	20240423	150500	6231650	13750	13750	13750	13750	0
348	20240423	150400	6231650	13750	13750	13750	13750	0
349	20240423	150300	6231650	13750	13750	13750	13750	0
350	20240423	150200	6231650	13750	13750	13750	13750	0
351	20240423	150100	6231650	13750	13750	13750	13750	0
352	20240423	150000	6231650	13750	13750	13750	13750	0
353	20240423	145900	6231650	13750	13750	13750	13750	0
354	20240423	145800	6231650	13750	13750	13750	13750	0
355	20240423	145700	6231650	13750	13750	13750	13750	0
356	20240423	145600	6231650	13750	13750	13750	13750	0
357	20240423	145500	6231650	13750	13750	13750	13750	0
358	20240423	145400	6231650	13750	13750	13750	13750	0
359	20240423	145300	6231650	13750	13750	13750	13750	0
360	20240423	145200	6231650	13750	13750	13750	13750	0
361	20240423	145100	6231650	13750	13750	13750	13750	0
362	20240423	145000	6231650	13750	13750	13750	13750	0
363	20240423	144900	6231650	13750	13750	13750	13750	0
364	20240423	144800	6231650	13750	13750	13750	13750	0
365	20240423	144700	6231650	13750	13750	13750	13750	0
366	20240423	144600	6231650	13750	13750	13750	13750	0
367	20240423	144500	6231650	13750	13750	13750	13750	0
368	20240423	144400	6231650	13750	13750	13750	13750	1
369	20240423	144300	6217900	13750	13750	13750	13750	0
370	20240423	144200	6217900	13750	13750	13750	13750	0
371	20240423	144100	6217900	13750	13750	13750	13750	0
372	20240423	144000	6217900	13750	13750	13750	13750	0
373	20240423	143900	6217900	13750	13750	13750	13750	0
374	20240423	143800	6217900	13750	13750	13750	13750	0
375	20240423	143700	6217900	13750	13750	13750	13750	0
376	20240423	143600	6217900	13750	13750	13750	13750	0
377	20240423	143500	6217900	13750	13750	13750	13750	0
378	20240423	143400	6217900	13750	13750	13750	13750	0
379	20240423	143300	6217900	13750	13750	13750	13750	0
380	20240423	143200	6217900	13750	13750	13750	13750	0
381	20240423	143100	6217900	13750	13750	13750	13750	0
382	20240423	143000	6217900	13750	13750	13750	13750	0
383	20240423	142900	6217900	13750	13750	13750	13750	0
384	20240423	142800	6217900	13750	13750	13750	13750	0
385	20240423	142700	6217900	13750	13750	13750	13750	0
386	20240423	142600	6217900	13750	13750	13750	13750	0
387	20240423	142500	6217900	13750	13750	13750	13750	0
388	20240423	142400	6217900	13750	13750	13750	13750	0
389	20240423	142300	6217900	13750	13750	13750	13750	2
390	20240423	142200	6190400	13750	13750	13750	13750	0
391	20240423	142100	6190400	13750	13750	13750	13750	0
392	20240423	142000	6190400	13750	13750	13750	13750	0
393	20240423	141900	6190400	13750	13750	13750	13750	0
394	20240423	141800	6190400	13750	13750	13750	13750	0
395	20240423	141700	6190400	13750	13750	13750	13750	0
396	20240423	141600	6190400	13750	13750	13750	13750	0
397	20240423	141500	6190400	13750	13750	13750	13750	0
398	20240423	141400	6190400	13750	13750	13750	13750	0
399	20240423	141300	6190400	13750	13750	13750	13750	0
400	20240423	141200	6190400	13750	13750	13750	13750	0
401	20240423	141100	6190400	13750	13750	13750	13750	0
402	20240423	141000	6190400	13750	13750	13750	13750	0
403	20240423	140900	6190400	13750	13750	13750	13750	0
404	20240423	140800	6190400	13750	13750	13750	13750	0
405	20240423	140700	6190400	13750	13750	13750	13750	0
406	20240423	140600	6190400	13750	13750	13750	13750	0
407	20240423	140500	6190400	13750	13750	13750	13750	0
408	20240423	140400	6190400	13750	13750	13750	13750	0
409	20240423	140300	6190400	13750	13750	13750	13750	0
410	20240423	140200	6190400	13750	13750	13750	13750	0
411	20240423	140100	6190400	13750	13750	13750	13750	0
412	20240423	140000	6190400	13750	13750	13750	13750	0
413	20240423	135900	6190400	13750	13750	13750	13750	0
414	20240423	135800	6190400	13750	13750	13750	13750	0
415	20240423	135700	6190400	13750	13750	13750	13750	0
416	20240423	135600	6190400	13750	13750	13750	13750	0
417	20240423	135500	6190400	13750	13750	13750	13750	0
418	20240423	135400	6190400	13750	13750	13750	13750	0
419	20240423	135300	6190400	13750	13750	13750	13750	0
420	20240423	135200	6190400	13750	13750	13750	13750	0
421	20240423	135100	6190400	13750	13750	13750	13750	0
422	20240423	135000	6190400	13750	13750	13750	13750	0
423	20240423	134900	6190400	13750	13750	13750	13750	0
424	20240423	134800	6190400	13750	13750	13750	13750	0
425	20240423	134700	6190400	13750	13750	13750	13750	0
426	20240423	134600	6190400	13750	13750	13750	13750	0
427	20240423	134500	6190400	13750	13750	13750	13750	0
428	20240423	134400	6190400	13750	13750	13750	13750	0
429	20240423	134300	6190400	13750	13750	13750	13750	0
430	20240423	134200	6190400	13750	13750	13750	13750	0
431	20240423	134100	6190400	13750	13750	13750	13750	0
432	20240423	134000	6190400	13750	13750	13750	13750	0
433	20240423	133900	6190400	13750	13750	13750	13750	0
434	20240423	133800	6190400	13750	13750	13750	13750	2
435	20240423	133700	6162900	13750	13750	13750	13750	0
436	20240423	133600	6162900	13750	13750	13750	13750	0
437	20240423	133500	6162900	13750	13750	13750	13750	0
438	20240423	133400	6162900	13750	13750	13750	13750	0
439	20240423	133300	6162900	13750	13750	13750	13750	0
440	20240423	133200	6162900	13750	13750	13750	13750	0
441	20240423	133100	6162900	13750	13750	13750	13750	0
442	20240423	133000	6162900	13750	13750	13750	13750	0
443	20240423	132900	6162900	13750	13750	13750	13750	0
444	20240423	132800	6162900	13750	13750	13750	13750	0
445	20240423	132700	6162900	13750	13750	13750	13750	0
446	20240423	132600	6162900	13750	13750	13750	13750	0
447	20240423	132500	6162900	13750	13750	13750	13750	0
448	20240423	132400	6162900	13750	13750	13750	13750	0
449	20240423	132300	6162900	13750	13750	13750	13750	0
450	20240423	132200	6162900	13750	13750	13750	13750	0
451	20240423	132100	6162900	13750	13750	13750	13750	0
452	20240423	132000	6162900	13750	13750	13750	13750	0
453	20240423	131900	6162900	13750	13750	13750	13750	1
454	20240423	131800	6149150	13750	13750	13750	13750	0
455	20240423	131700	6149150	13750	13750	13750	13750	0
456	20240423	131600	6149150	13750	13750	13750	13750	0
457	20240423	131500	6149150	13750	13750	13750	13750	0
458	20240423	131400	6149150	13750	13750	13750	13750	0
459	20240423	131300	6149150	13750	13750	13750	13750	0
460	20240423	131200	6149150	13750	13750	13750	13750	0
461	20240423	131100	6149150	13750	13750	13750	13750	0
462	20240423	131000	6149150	13750	13750	13750	13750	0
463	20240423	130900	6149150	13750	13750	13750	13750	0
464	20240423	130800	6149150	13750	13750	13750	13750	0
465	20240423	130700	6149150	13750	13750	13750	13750	0
466	20240423	130600	6149150	13750	13750	13750	13750	0
467	20240423	130500	6149150	13750	13750	13750	13750	0
468	20240423	130400	6149150	13750	13750	13750	13750	0
469	20240423	130300	6149150	13750	13750	13750	13750	0
470	20240423	130200	6149150	13750	13750	13750	13750	0
471	20240423	130100	6149150	13750	13750	13750	13750	0
472	20240423	130000	6149150	13750	13750	13750	13750	0
473	20240423	125900	6149150	13750	13750	13750	13750	0
474	20240423	125800	6149150	13750	13750	13750	13750	0
475	20240423	125700	6149150	13750	13750	13750	13750	0
476	20240423	125600	6149150	13750	13750	13750	13750	0
477	20240423	125500	6149150	13750	13750	13750	13750	0
478	20240423	125400	6149150	13750	13750	13750	13750	0
479	20240423	125300	6149150	13750	13750	13750	13750	0
480	20240423	125200	6149150	13750	13750	13750	13750	0
481	20240423	125100	6149150	13750	13750	13750	13750	0
482	20240423	125000	6149150	13750	13750	13750	13750	0
483	20240423	124900	6149150	13750	13750	13750	13750	0
484	20240423	124800	6149150	13750	13750	13750	13750	0
485	20240423	124700	6149150	13750	13750	13750	13750	0
486	20240423	124600	6149150	13750	13750	13750	13750	0
487	20240423	124500	6149150	13750	13750	13750	13750	0
488	20240423	124400	6149150	13750	13750	13750	13750	0
489	20240423	124300	6149150	13750	13750	13750	13750	0
490	20240423	124200	6149150	13750	13750	13750	13750	0
491	20240423	124100	6149150	13750	13750	13750	13750	0
492	20240423	124000	6149150	13750	13750	13750	13750	0
493	20240423	123900	6149150	13750	13750	13750	13750	0
494	20240423	123800	6149150	13750	13750	13750	13750	0
495	20240423	123700	6149150	13750	13750	13750	13750	0
496	20240423	123600	6149150	13750	13750	13750	13750	0
497	20240423	123500	6149150	13750	13750	13750	13750	0
498	20240423	123400	6149150	13750	13750	13750	13750	0
499	20240423	123300	6149150	13750	13750	13750	13750	0
500	20240423	123200	6149150	13750	13750	13750	13750	0
501	20240423	123100	6149150	13750	13750	13750	13750	0
502	20240423	123000	6149150	13750	13750	13750	13750	0
503	20240423	122900	6149150	13750	13750	13750	13750	0
504	20240423	122800	6149150	13750	13750	13750	13750	0
505	20240423	122700	6149150	13750	13750	13750	13750	0
506	20240423	122600	6149150	13750	13750	13750	13750	0
507	20240423	122500	6149150	13750	13750	13750	13750	0
508	20240423	122400	6149150	13750	13750	13750	13750	0
509	20240423	122300	6149150	13750	13750	13750	13750	0
510	20240423	122200	6149150	13750	13750	13750	13750	0
511	20240423	122100	6149150	13750	13750	13750	13750	0
512	20240423	122000	6149150	13750	13750	13750	13750	0
513	20240423	121900	6149150	13750	13750	13750	13750	0
514	20240423	121800	6149150	13750	13750	13750	13750	0
515	20240423	121700	6149150	13750	13750	13750	13750	0
516	20240423	121600	6149150	13750	13750	13750	13750	0
517	20240423	121500	6149150	13750	13750	13750	13750	0
518	20240423	121400	6149150	13750	13750	13750	13750	0
519	20240423	121300	6149150	13750	13750	13750	13750	0
520	20240423	121200	6149150	13750	13750	13750	13750	0
521	20240423	121100	6149150	13750	13750	13750	13750	0
522	20240423	121000	6149150	13750	13750	13750	13750	0
523	20240423	120900	6149150	13750	13750	13750	13750	0
524	20240423	120800	6149150	13750	13750	13750	13750	0
525	20240423	120700	6149150	13750	13750	13750	13750	0
526	20240423	120600	6149150	13750	13750	13750	13750	0
527	20240423	120500	6149150	13750	13560	13750	13560	51
528	20240423	120400	5456260	13630	13630	13630	13630	0
529	20240423	120300	5456260	13630	13630	13630	13630	0
530	20240423	120200	5456260	13630	13630	13630	13630	0
531	20240423	120100	5456260	13630	13630	13630	13630	0
532	20240423	120000	5456260	13630	13630	13630	13630	0
533	20240423	115900	5456260	13630	13630	13630	13630	0
534	20240423	115800	5456260	13630	13630	13630	13630	15
535	20240423	115700	5251810	13630	13630	13630	13630	0
536	20240423	115600	5251810	13630	13630	13630	13630	0
537	20240423	115500	5251810	13630	13630	13630	13630	1
538	20240423	115400	5238180	13750	13750	13750	13750	0
539	20240423	115300	5238180	13750	13750	13750	13750	0
540	20240423	115200	5238180	13750	13750	13750	13750	0
541	20240423	115100	5238180	13750	13750	13750	13750	0
542	20240423	115000	5238180	13750	13750	13750	13750	0
543	20240423	114900	5238180	13750	13750	13750	13750	0
544	20240423	114800	5238180	13750	13750	13750	13750	0
545	20240423	114700	5238180	13750	13750	13750	13750	0
546	20240423	114600	5238180	13750	13750	13750	13750	1
547	20240423	114500	5224430	13760	13760	13760	13760	0
548	20240423	114400	5224430	13760	13760	13760	13760	0
549	20240423	114300	5224430	13760	13760	13760	13760	0
550	20240423	114200	5224430	13760	13760	13760	13760	0
551	20240423	114100	5224430	13760	13760	13760	13760	0
552	20240423	114000	5224430	13760	13760	13760	13760	0
553	20240423	113900	5224430	13760	13760	13760	13760	0
554	20240423	113800	5224430	13760	13760	13760	13760	0
555	20240423	113700	5224430	13760	13760	13760	13760	0
556	20240423	113600	5224430	13760	13760	13760	13760	0
557	20240423	113500	5224430	13760	13760	13760	13760	0
558	20240423	113400	5224430	13760	13760	13760	13760	0
559	20240423	113300	5224430	13760	13760	13760	13760	0
560	20240423	113200	5224430	13760	13760	13760	13760	0
561	20240423	113100	5224430	13760	13760	13760	13760	0
562	20240423	113000	5224430	13760	13760	13760	13760	0
563	20240423	112900	5224430	13760	13760	13760	13760	0
564	20240423	112800	5224430	13760	13760	13760	13760	0
565	20240423	112700	5224430	13760	13760	13760	13760	0
566	20240423	112600	5224430	13760	13760	13760	13760	0
567	20240423	112500	5224430	13760	13760	13760	13760	0
568	20240423	112400	5224430	13760	13760	13760	13760	2
569	20240423	112300	5196910	13770	13770	13770	13770	0
570	20240423	112200	5196910	13770	13770	13770	13770	0
571	20240423	112100	5196910	13770	13770	13770	13770	0
572	20240423	112000	5196910	13770	13770	13770	13770	0
573	20240423	111900	5196910	13770	13770	13770	13770	0
574	20240423	111800	5196910	13770	13770	13770	13770	0
575	20240423	111700	5196910	13770	13770	13770	13770	0
576	20240423	111600	5196910	13770	13770	13770	13770	1
577	20240423	111500	5183140	13770	13770	13770	13770	0
578	20240423	111400	5183140	13770	13770	13770	13770	0
579	20240423	111300	5183140	13770	13770	13770	13770	0
580	20240423	111200	5183140	13770	13770	13770	13770	1
581	20240423	111100	5169370	13770	13770	13770	13770	0
582	20240423	111000	5169370	13770	13770	13770	13770	0
583	20240423	110900	5169370	13770	13770	13770	13770	0
584	20240423	110800	5169370	13770	13770	13770	13770	0
585	20240423	110700	5169370	13770	13770	13770	13770	0
586	20240423	110600	5169370	13770	13770	13770	13770	0
587	20240423	110500	5169370	13770	13770	13770	13770	0
588	20240423	110400	5169370	13770	13770	13770	13770	0
589	20240423	110300	5169370	13770	13770	13770	13770	0
590	20240423	110200	5169370	13770	13770	13770	13770	0
591	20240423	110100	5169370	13770	13770	13770	13770	0
592	20240423	110000	5169370	13770	13770	13770	13770	0
593	20240423	105900	5169370	13770	13770	13770	13770	0
594	20240423	105800	5169370	13770	13770	13770	13770	0
595	20240423	105700	5169370	13770	13770	13770	13770	6
596	20240423	105600	5086750	13770	13770	13770	13770	0
597	20240423	105500	5086750	13770	13770	13770	13770	0
598	20240423	105400	5086750	13770	13770	13770	13770	0
599	20240423	105300	5086750	13770	13770	13770	13770	0
600	20240423	105200	5086750	13770	13770	13770	13770	0
601	20240423	105100	5086750	13770	13770	13770	13770	0
602	20240423	105000	5086750	13770	13770	13770	13770	0
603	20240423	104900	5086750	13770	13770	13770	13770	0
604	20240423	104800	5086750	13770	13770	13770	13770	0
605	20240423	104700	5086750	13770	13770	13770	13770	0
606	20240423	104600	5086750	13770	13770	13770	13770	0
607	20240423	104500	5086750	13770	13770	13770	13770	0
608	20240423	104400	5086750	13770	13770	13770	13770	0
609	20240423	104300	5086750	13770	13770	13770	13770	0
610	20240423	104200	5086750	13770	13770	13770	13770	0
611	20240423	104100	5086750	13770	13770	13770	13770	0
612	20240423	104000	5086750	13770	13770	13770	13770	0
613	20240423	103900	5086750	13770	13770	13770	13770	0
614	20240423	103800	5086750	13770	13770	13770	13770	0
615	20240423	103700	5086750	13770	13770	13770	13770	0
616	20240423	103600	5086750	13770	13770	13770	13770	0
617	20240423	103500	5086750	13770	13770	13770	13770	0
618	20240423	103400	5086750	13770	13770	13770	13770	0
619	20240423	103300	5086750	13770	13770	13770	13770	1
620	20240423	103200	5072980	13760	13760	13760	13760	0
621	20240423	103100	5072980	13760	13760	13760	13760	0
622	20240423	103000	5072980	13760	13760	13760	13760	0
623	20240423	102900	5072980	13760	13760	13760	13760	0
624	20240423	102800	5072980	13760	13760	13760	13760	0
625	20240423	102700	5072980	13760	13760	13760	13760	0
626	20240423	102600	5072980	13760	13760	13760	13760	0
627	20240423	102500	5072980	13760	13760	13760	13760	0
628	20240423	102400	5072980	13760	13760	13760	13760	0
629	20240423	102300	5072980	13760	13760	13760	13760	0
630	20240423	102200	5072980	13760	13760	13760	13760	0
631	20240423	102100	5072980	13760	13760	13760	13760	0
632	20240423	102000	5072980	13760	13760	13760	13760	0
633	20240423	101900	5072980	13760	13760	13760	13760	0
634	20240423	101800	5072980	13760	13760	13760	13760	0
635	20240423	101700	5072980	13760	13760	13760	13760	0
636	20240423	101600	5072980	13760	13760	13760	13760	0
637	20240423	101500	5072980	13760	13760	13760	13760	0
638	20240423	101400	5072980	13760	13760	13760	13760	0
639	20240423	101300	5072980	13760	13760	13760	13760	0
640	20240423	101200	5072980	13760	13760	13760	13760	0
641	20240423	101100	5072980	13760	13760	13760	13760	0
642	20240423	101000	5072980	13760	13760	13760	13760	22
643	20240423	100900	4770260	13760	13760	13760	13760	0
644	20240423	100800	4770260	13760	13760	13760	13760	0
645	20240423	100700	4770260	13760	13760	13760	13760	0
646	20240423	100600	4770260	13760	13760	13760	13760	0
647	20240423	100500	4770260	13760	13760	13760	13760	5
648	20240423	100400	4701460	13760	13760	13760	13760	0
649	20240423	100300	4701460	13760	13760	13760	13760	0
650	20240423	100200	4701460	13760	13760	13760	13760	0
651	20240423	100100	4701460	13760	13760	13760	13760	0
652	20240423	100000	4701460	13760	13760	13760	13760	0
653	20240423	095900	4701460	13760	13760	13760	13760	0
654	20240423	095800	4701460	13760	13760	13760	13760	180
655	20240423	095700	2224660	13760	13760	13760	13760	0
656	20240423	095600	2224660	13760	13760	13760	13760	0
657	20240423	095500	2224660	13760	13760	13760	13760	0
658	20240423	095400	2224660	13760	13760	13760	13760	0
659	20240423	095300	2224660	13760	13760	13760	13760	1
660	20240423	095200	2210900	13630	13630	13630	13630	0
661	20240423	095100	2210900	13630	13630	13630	13630	0
662	20240423	095000	2210900	13630	13630	13630	13630	2
663	20240423	094900	2183640	13630	13630	13630	13630	0
664	20240423	094800	2183640	13630	13630	13630	13630	0
665	20240423	094700	2183640	13630	13630	13630	13630	0
666	20240423	094600	2183640	13630	13630	13630	13630	0
667	20240423	094500	2183640	13630	13630	13630	13630	0
668	20240423	094400	2183640	13630	13630	13630	13630	0
669	20240423	094300	2183640	13630	13630	13630	13630	0
670	20240423	094200	2183640	13630	13630	13630	13630	0
671	20240423	094100	2183640	13630	13630	13630	13630	0
672	20240423	094000	2183640	13630	13630	13630	13630	0
673	20240423	093900	2183640	13630	13630	13630	13630	0
674	20240423	093800	2183640	13630	13630	13630	13630	0
675	20240423	093700	2183640	13630	13630	13630	13630	0
676	20240423	093600	2183640	13630	13630	13630	13630	0
677	20240423	093500	2183640	13630	13630	13630	13630	0
678	20240423	093400	2183640	13630	13630	13630	13630	0
679	20240423	093300	2183640	13630	13630	13630	13630	0
680	20240423	093200	2183640	13630	13630	13630	13630	0
681	20240423	093100	2183640	13630	13630	13630	13630	0
682	20240423	093000	2183640	13630	13630	13630	13630	0
683	20240423	092900	2183640	13630	13630	13630	13630	0
684	20240423	092800	2183640	13630	13630	13630	13630	0
685	20240423	092700	2183640	13630	13630	13630	13630	0
686	20240423	092600	2183640	13630	13630	13630	13630	0
687	20240423	092500	2183640	13630	13630	13630	13630	0
688	20240423	092400	2183640	13630	13630	13630	13630	0
689	20240423	092300	2183640	13630	13630	13630	13630	0
690	20240423	092200	2183640	13630	13630	13630	13630	0
691	20240423	092100	2183640	13630	13630	13630	13630	1
692	20240423	092000	2170010	13630	13630	13630	13630	0
693	20240423	091900	2170010	13630	13630	13630	13630	0
694	20240423	091800	2170010	13630	13630	13630	13630	0
695	20240423	091700	2170010	13630	13630	13630	13630	0
696	20240423	091600	2170010	13630	13630	13630	13630	0
697	20240423	091500	2170010	13630	13630	13630	13630	0
698	20240423	091400	2170010	13630	13630	13630	13630	0
699	20240423	091300	2170010	13630	13630	13630	13630	0
700	20240423	091200	2170010	13630	13630	13630	13630	10
701	20240423	091100	2033710	13630	13640	13640	13630	87
702	20240423	091000	847890	13630	13750	13750	13630	50
703	20240423	090900	166040	13790	13790	13790	13790	0
704	20240423	090800	166040	13790	13790	13790	13790	0
705	20240423	090700	166040	13790	13790	13790	13790	0
706	20240423	090600	166040	13790	13790	13790	13790	0
707	20240423	090500	166040	13790	13790	13790	13790	0
708	20240423	090400	166040	13790	13790	13790	13790	2
709	20240423	090300	138460	13840	13840	13840	13840	7
710	20240423	090200	41580	13860	13860	13860	13860	0
711	20240423	090100	41580	13860	13860	13860	13860	0
712	20240423	090000	41580	13860	13860	13860	13860	3