KissMeData/019440/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	190500	46412170	13560	13560	13560	13560	45
3	20240423	190400	46412170	13560	13560	13560	13560	0
4	20240423	190300	46412170	13560	13560	13560	13560	0
5	20240423	190200	46412170	13560	13560	13560	13560	0
6	20240423	190100	46412170	13560	13560	13560	13560	0
7	20240423	190000	46412170	13560	13560	13560	13560	0
8	20240423	185900	46412170	13560	13560	13560	13560	0
9	20240423	185800	46412170	13560	13560	13560	13560	0
10	20240423	185700	46412170	13560	13560	13560	13560	0
11	20240423	185600	46412170	13560	13560	13560	13560	0
12	20240423	185500	46412170	13560	13560	13560	13560	0
13	20240423	185400	46412170	13560	13560	13560	13560	0
14	20240423	185300	46412170	13560	13560	13560	13560	0
15	20240423	185200	46412170	13560	13560	13560	13560	0
16	20240423	185100	46412170	13560	13560	13560	13560	0
17	20240423	185000	46412170	13560	13560	13560	13560	0
18	20240423	184900	46412170	13560	13560	13560	13560	0
19	20240423	184800	46412170	13560	13560	13560	13560	0
20	20240423	184700	46412170	13560	13560	13560	13560	0
21	20240423	184600	46412170	13560	13560	13560	13560	0
22	20240423	184500	46412170	13560	13560	13560	13560	0
23	20240423	184400	46412170	13560	13560	13560	13560	0
24	20240423	184300	46412170	13560	13560	13560	13560	0
25	20240423	184200	46412170	13560	13560	13560	13560	0
26	20240423	184100	46412170	13560	13560	13560	13560	0
27	20240423	184000	46412170	13560	13560	13560	13560	0
28	20240423	183900	46412170	13560	13560	13560	13560	0
29	20240423	183800	46412170	13560	13560	13560	13560	0
30	20240423	183700	46412170	13560	13560	13560	13560	0
31	20240423	183600	46412170	13560	13560	13560	13560	0
32	20240423	183500	46412170	13560	13560	13560	13560	45
33	20240423	183400	46412170	13560	13560	13560	13560	0
34	20240423	183300	46412170	13560	13560	13560	13560	0
35	20240423	183200	46412170	13560	13560	13560	13560	0
36	20240423	183100	46412170	13560	13560	13560	13560	0
37	20240423	183000	46412170	13560	13560	13560	13560	0
38	20240423	182900	46412170	13560	13560	13560	13560	0
39	20240423	182800	46412170	13560	13560	13560	13560	0
40	20240423	182700	46412170	13560	13560	13560	13560	0
41	20240423	182600	46412170	13560	13560	13560	13560	0
42	20240423	182500	46412170	13560	13560	13560	13560	0
43	20240423	182400	46412170	13560	13560	13560	13560	0
44	20240423	182300	46412170	13560	13560	13560	13560	0
45	20240423	182200	46412170	13560	13560	13560	13560	0
46	20240423	182100	46412170	13560	13560	13560	13560	0
47	20240423	182000	46412170	13560	13560	13560	13560	0
48	20240423	181900	46412170	13560	13560	13560	13560	0
49	20240423	181800	46412170	13560	13560	13560	13560	0
50	20240423	181700	46412170	13560	13560	13560	13560	0
51	20240423	181600	46412170	13560	13560	13560	13560	0
52	20240423	181500	46412170	13560	13560	13560	13560	0
53	20240423	181400	46412170	13560	13560	13560	13560	0
54	20240423	181300	46412170	13560	13560	13560	13560	0
55	20240423	181200	46412170	13560	13560	13560	13560	0
56	20240423	181100	46412170	13560	13560	13560	13560	0
57	20240423	181000	46412170	13560	13560	13560	13560	0
58	20240423	180900	46412170	13560	13560	13560	13560	0
59	20240423	180800	46412170	13560	13560	13560	13560	0
60	20240423	180700	46412170	13560	13560	13560	13560	0
61	20240423	180600	46412170	13560	13560	13560	13560	0
62	20240423	180500	46412170	13560	13560	13560	13560	45
63	20240423	180400	46412170	13560	13560	13560	13560	0
64	20240423	180300	46412170	13560	13560	13560	13560	0
65	20240423	180200	46412170	13560	13560	13560	13560	0
66	20240423	180100	46412170	13560	13560	13560	13560	0
67	20240423	180000	46412170	13560	13560	13560	13560	0
68	20240423	175900	46412170	13560	13560	13560	13560	0
69	20240423	175800	46412170	13560	13560	13560	13560	0
70	20240423	175700	46412170	13560	13560	13560	13560	0
71	20240423	175600	46412170	13560	13560	13560	13560	0
72	20240423	175500	46412170	13560	13560	13560	13560	0
73	20240423	175400	46412170	13560	13560	13560	13560	0
74	20240423	175300	46412170	13560	13560	13560	13560	0
75	20240423	175200	46412170	13560	13560	13560	13560	0
76	20240423	175100	46412170	13560	13560	13560	13560	0
77	20240423	175000	46412170	13560	13560	13560	13560	0
78	20240423	174900	46412170	13560	13560	13560	13560	0
79	20240423	174800	46412170	13560	13560	13560	13560	0
80	20240423	174700	46412170	13560	13560	13560	13560	0
81	20240423	174600	46412170	13560	13560	13560	13560	0
82	20240423	174500	46412170	13560	13560	13560	13560	0
83	20240423	174400	46412170	13560	13560	13560	13560	0
84	20240423	174300	46412170	13560	13560	13560	13560	0
85	20240423	174200	46412170	13560	13560	13560	13560	0
86	20240423	174100	46412170	13560	13560	13560	13560	0
87	20240423	174000	46412170	13560	13560	13560	13560	0
88	20240423	173900	46412170	13560	13560	13560	13560	0
89	20240423	173800	46412170	13560	13560	13560	13560	0
90	20240423	173700	46412170	13560	13560	13560	13560	0
91	20240423	173600	46412170	13560	13560	13560	13560	0
92	20240423	173500	46412170	13560	13560	13560	13560	45
93	20240423	173400	46412170	13560	13560	13560	13560	0
94	20240423	173300	46412170	13560	13560	13560	13560	0
95	20240423	173200	46412170	13560	13560	13560	13560	0
96	20240423	173100	46412170	13560	13560	13560	13560	0
97	20240423	173000	46412170	13560	13560	13560	13560	0
98	20240423	172900	46412170	13560	13560	13560	13560	0
99	20240423	172800	46412170	13560	13560	13560	13560	0
100	20240423	172700	46412170	13560	13560	13560	13560	0
101	20240423	172600	46412170	13560	13560	13560	13560	0
102	20240423	172500	46412170	13560	13560	13560	13560	0
103	20240423	172400	46412170	13560	13560	13560	13560	0
104	20240423	172300	46412170	13560	13560	13560	13560	0
105	20240423	172200	46412170	13560	13560	13560	13560	0
106	20240423	172100	46412170	13560	13560	13560	13560	0
107	20240423	172000	46412170	13560	13560	13560	13560	0
108	20240423	171900	46412170	13560	13560	13560	13560	0
109	20240423	171800	46412170	13560	13560	13560	13560	0
110	20240423	171700	46412170	13560	13560	13560	13560	0
111	20240423	171600	46412170	13560	13560	13560	13560	0
112	20240423	171500	46412170	13560	13560	13560	13560	0
113	20240423	171400	46412170	13560	13560	13560	13560	0
114	20240423	171300	46412170	13560	13560	13560	13560	0
115	20240423	171200	46412170	13560	13560	13560	13560	0
116	20240423	171100	46412170	13560	13560	13560	13560	0
117	20240423	171000	46412170	13560	13560	13560	13560	0
118	20240423	170900	46412170	13560	13560	13560	13560	0
119	20240423	170800	46412170	13560	13560	13560	13560	0
120	20240423	170700	46412170	13560	13560	13560	13560	0
121	20240423	170600	46412170	13560	13560	13560	13560	0
122	20240423	170500	46412170	13560	13560	13560	13560	45
123	20240423	170400	46412170	13560	13560	13560	13560	0
124	20240423	170300	46412170	13560	13560	13560	13560	0
125	20240423	170200	46412170	13560	13560	13560	13560	0
126	20240423	170100	46412170	13560	13560	13560	13560	0
127	20240423	170000	46412170	13560	13560	13560	13560	0
128	20240423	165900	46412170	13560	13560	13560	13560	0
129	20240423	165800	46412170	13560	13560	13560	13560	0
130	20240423	165700	46412170	13560	13560	13560	13560	0
131	20240423	165600	46412170	13560	13560	13560	13560	0
132	20240423	165500	46412170	13560	13560	13560	13560	0
133	20240423	165400	46412170	13560	13560	13560	13560	0
134	20240423	165300	46412170	13560	13560	13560	13560	0
135	20240423	165200	46412170	13560	13560	13560	13560	0
136	20240423	165100	46412170	13560	13560	13560	13560	0
137	20240423	165000	46412170	13560	13560	13560	13560	0
138	20240423	164900	46412170	13560	13560	13560	13560	0
139	20240423	164800	46412170	13560	13560	13560	13560	0
140	20240423	164700	46412170	13560	13560	13560	13560	0
141	20240423	164600	46412170	13560	13560	13560	13560	0
142	20240423	164500	46412170	13560	13560	13560	13560	0
143	20240423	164400	46412170	13560	13560	13560	13560	0
144	20240423	164300	46412170	13560	13560	13560	13560	0
145	20240423	164200	46412170	13560	13560	13560	13560	0
146	20240423	164100	46412170	13560	13560	13560	13560	0
147	20240423	164000	46412170	13560	13560	13560	13560	0
148	20240423	163900	46412170	13560	13560	13560	13560	0
149	20240423	163800	46412170	13560	13560	13560	13560	0
150	20240423	163700	46412170	13560	13560	13560	13560	0
151	20240423	163600	46412170	13560	13560	13560	13560	0
152	20240423	163500	46412170	13560	13560	13560	13560	45
153	20240423	163400	46412170	13560	13560	13560	13560	0
154	20240423	163300	46412170	13560	13560	13560	13560	0
155	20240423	163200	46412170	13560	13560	13560	13560	0
156	20240423	163100	46412170	13560	13560	13560	13560	0
157	20240423	163000	46412170	13560	13560	13560	13560	0
158	20240423	162900	46412170	13560	13560	13560	13560	0
159	20240423	162800	46412170	13560	13560	13560	13560	0
160	20240423	162700	46412170	13560	13560	13560	13560	0
161	20240423	162600	46412170	13560	13560	13560	13560	0
162	20240423	162500	46412170	13560	13560	13560	13560	0
163	20240423	162400	46412170	13560	13560	13560	13560	0
164	20240423	162300	46412170	13560	13560	13560	13560	0
165	20240423	162200	46412170	13560	13560	13560	13560	0
166	20240423	162100	46412170	13560	13560	13560	13560	0
167	20240423	162000	46412170	13560	13560	13560	13560	0
168	20240423	161900	46412170	13560	13560	13560	13560	0
169	20240423	161800	46412170	13560	13560	13560	13560	0
170	20240423	161700	46412170	13560	13560	13560	13560	0
171	20240423	161600	46412170	13560	13560	13560	13560	0
172	20240423	161500	46412170	13560	13560	13560	13560	0
173	20240423	161400	46412170	13560	13560	13560	13560	0
174	20240423	161300	46412170	13560	13560	13560	13560	0
175	20240423	161200	46412170	13560	13560	13560	13560	0
176	20240423	161100	46412170	13560	13560	13560	13560	0
177	20240423	161000	46412170	13560	13560	13560	13560	0
178	20240423	160900	46412170	13560	13560	13560	13560	0
179	20240423	160800	46412170	13560	13560	13560	13560	0
180	20240423	160700	46412170	13560	13560	13560	13560	0
181	20240423	160600	46412170	13560	13560	13560	13560	0
182	20240423	160500	46412170	13560	13560	13560	13560	45
183	20240423	160400	46412170	13560	13560	13560	13560	0
184	20240423	160300	46412170	13560	13560	13560	13560	0
185	20240423	160200	46412170	13560	13560	13560	13560	0
186	20240423	160100	46412170	13560	13560	13560	13560	0
187	20240423	160000	46412170	13560	13560	13560	13560	0
188	20240423	155900	46412170	13560	13560	13560	13560	0
189	20240423	155800	46412170	13560	13560	13560	13560	0
190	20240423	155700	46412170	13560	13560	13560	13560	0
191	20240423	155600	46412170	13560	13560	13560	13560	0
192	20240423	155500	46412170	13560	13560	13560	13560	0
193	20240423	155400	46412170	13560	13560	13560	13560	0
194	20240423	155300	46412170	13560	13560	13560	13560	0
195	20240423	155200	46412170	13560	13560	13560	13560	0
196	20240423	155100	46412170	13560	13560	13560	13560	0
197	20240423	155000	46412170	13560	13560	13560	13560	0
198	20240423	154900	46412170	13560	13560	13560	13560	0
199	20240423	154800	46412170	13560	13560	13560	13560	0
200	20240423	154700	46412170	13560	13560	13560	13560	0
201	20240423	154600	46412170	13560	13560	13560	13560	0
202	20240423	154500	46412170	13560	13560	13560	13560	0
203	20240423	154400	46412170	13560	13560	13560	13560	0
204	20240423	154300	46412170	13560	13560	13560	13560	0
205	20240423	154200	46412170	13560	13560	13560	13560	0
206	20240423	154100	46412170	13560	13560	13560	13560	0
207	20240423	154000	46412170	13560	13560	13560	13560	0
208	20240423	153900	46412170	13560	13560	13560	13560	0
209	20240423	153800	46412170	13560	13560	13560	13560	0
210	20240423	153700	46412170	13560	13560	13560	13560	0
211	20240423	153600	46412170	13560	13560	13560	13560	0
212	20240423	153500	46412170	13560	13560	13560	13560	45
213	20240423	153400	46412170	13560	13560	13560	13560	0
214	20240423	153300	46412170	13560	13560	13560	13560	0
215	20240423	153200	46412170	13560	13560	13560	13560	0
216	20240423	153100	46412170	13560	13560	13560	13560	0
217	20240423	153000	46412170	13560	13560	13560	13560	45
218	20240423	152900	45801970	13570	13570	13570	13570	0
219	20240423	152800	45801970	13570	13570	13570	13570	0
220	20240423	152700	45801970	13570	13570	13570	13570	0
221	20240423	152600	45801970	13570	13570	13570	13570	0
222	20240423	152500	45801970	13570	13570	13570	13570	0
223	20240423	152400	45801970	13570	13570	13570	13570	0
224	20240423	152300	45801970	13570	13570	13570	13570	0
225	20240423	152200	45801970	13570	13570	13570	13570	0
226	20240423	152100	45801970	13570	13570	13570	13570	0
227	20240423	152000	45801970	13570	13570	13570	13570	0
228	20240423	151900	45801970	13570	13570	13570	13570	0
229	20240423	151800	45801970	13570	13570	13570	13570	0
230	20240423	151700	45801970	13570	13570	13570	13570	0
231	20240423	151600	45801970	13570	13570	13570	13570	0
232	20240423	151500	45801970	13570	13570	13570	13570	0
233	20240423	151400	45801970	13570	13570	13570	13570	0
234	20240423	151300	45801970	13570	13570	13570	13570	0
235	20240423	151200	45801970	13570	13570	13570	13570	0
236	20240423	151100	45801970	13570	13570	13570	13570	0
237	20240423	151000	45801970	13570	13570	13570	13570	2
238	20240423	150900	45774830	13580	13580	13580	13580	0
239	20240423	150800	45774830	13580	13580	13580	13580	0
240	20240423	150700	45774830	13580	13580	13580	13580	0
241	20240423	150600	45774830	13580	13580	13580	13580	0
242	20240423	150500	45774830	13580	13580	13580	13580	0
243	20240423	150400	45774830	13580	13580	13580	13580	0
244	20240423	150300	45774830	13580	13580	13580	13580	0
245	20240423	150200	45774830	13580	13580	13580	13580	0
246	20240423	150100	45774830	13580	13580	13580	13580	0
247	20240423	150000	45774830	13580	13580	13580	13580	1
248	20240423	145900	45761250	13570	13570	13570	13570	0
249	20240423	145800	45761250	13570	13570	13570	13570	0
250	20240423	145700	45761250	13570	13570	13570	13570	0
251	20240423	145600	45761250	13570	13570	13570	13570	0
252	20240423	145500	45761250	13570	13570	13570	13570	50
253	20240423	145400	45082750	13580	13580	13580	13580	0
254	20240423	145300	45082750	13580	13580	13580	13580	0
255	20240423	145200	45082750	13580	13580	13580	13580	0
256	20240423	145100	45082750	13580	13580	13580	13580	0
257	20240423	145000	45082750	13580	13580	13580	13580	0
258	20240423	144900	45082750	13580	13580	13580	13580	0
259	20240423	144800	45082750	13580	13580	13580	13580	0
260	20240423	144700	45082750	13580	13580	13580	13580	0
261	20240423	144600	45082750	13580	13580	13580	13580	0
262	20240423	144500	45082750	13580	13580	13580	13580	0
263	20240423	144400	45082750	13580	13580	13580	13580	0
264	20240423	144300	45082750	13580	13580	13580	13580	0
265	20240423	144200	45082750	13580	13580	13580	13580	0
266	20240423	144100	45082750	13580	13580	13580	13580	1
267	20240423	144000	45069170	13580	13580	13580	13580	0
268	20240423	143900	45069170	13580	13580	13580	13580	0
269	20240423	143800	45069170	13580	13580	13580	13580	50
270	20240423	143700	44390170	13560	13560	13560	13560	0
271	20240423	143600	44390170	13560	13560	13560	13560	0
272	20240423	143500	44390170	13560	13560	13560	13560	0
273	20240423	143400	44390170	13560	13560	13560	13560	0
274	20240423	143300	44390170	13560	13560	13560	13560	0
275	20240423	143200	44390170	13560	13560	13560	13560	0
276	20240423	143100	44390170	13560	13560	13560	13560	1
277	20240423	143000	44376610	13560	13560	13560	13560	0
278	20240423	142900	44376610	13560	13560	13560	13560	0
279	20240423	142800	44376610	13560	13560	13560	13560	0
280	20240423	142700	44376610	13560	13560	13560	13560	0
281	20240423	142600	44376610	13560	13560	13560	13560	0
282	20240423	142500	44376610	13560	13560	13560	13560	0
283	20240423	142400	44376610	13560	13560	13560	13560	1
284	20240423	142300	44363050	13560	13560	13560	13560	0
285	20240423	142200	44363050	13560	13560	13560	13560	0
286	20240423	142100	44363050	13560	13560	13560	13560	0
287	20240423	142000	44363050	13560	13560	13560	13560	0
288	20240423	141900	44363050	13560	13560	13560	13560	0
289	20240423	141800	44363050	13560	13560	13560	13560	0
290	20240423	141700	44363050	13560	13560	13560	13560	0
291	20240423	141600	44363050	13560	13560	13560	13560	0
292	20240423	141500	44363050	13560	13560	13560	13560	70
293	20240423	141400	43413850	13560	13560	13560	13560	0
294	20240423	141300	43413850	13560	13560	13560	13560	0
295	20240423	141200	43413850	13560	13560	13560	13560	0
296	20240423	141100	43413850	13560	13560	13560	13560	0
297	20240423	141000	43413850	13560	13560	13560	13560	0
298	20240423	140900	43413850	13560	13560	13560	13560	0
299	20240423	140800	43413850	13560	13560	13560	13560	0
300	20240423	140700	43413850	13560	13560	13560	13560	0
301	20240423	140600	43413850	13560	13560	13560	13560	203
302	20240423	140500	40661170	13560	13560	13560	13560	0
303	20240423	140400	40661170	13560	13560	13560	13560	50
304	20240423	140300	39983170	13560	13560	13560	13560	0
305	20240423	140200	39983170	13560	13560	13560	13560	0
306	20240423	140100	39983170	13560	13560	13560	13560	0
307	20240423	140000	39983170	13560	13560	13560	13560	0
308	20240423	135900	39983170	13560	13560	13560	13560	0
309	20240423	135800	39983170	13560	13570	13570	13560	148
310	20240423	135700	37975580	13580	13580	13580	13580	0
311	20240423	135600	37975580	13580	13580	13580	13580	0
312	20240423	135500	37975580	13580	13580	13580	13580	0
313	20240423	135400	37975580	13580	13580	13580	13580	0
314	20240423	135300	37975580	13580	13580	13580	13580	0
315	20240423	135200	37975580	13580	13580	13580	13580	0
316	20240423	135100	37975580	13580	13580	13580	13580	0
317	20240423	135000	37975580	13580	13580	13580	13580	0
318	20240423	134900	37975580	13580	13580	13580	13580	0
319	20240423	134800	37975580	13580	13580	13580	13580	5
320	20240423	134700	37907680	13580	13580	13580	13580	0
321	20240423	134600	37907680	13580	13580	13580	13580	108
322	20240423	134500	36441040	13590	13590	13590	13590	0
323	20240423	134400	36441040	13590	13590	13590	13590	89
324	20240423	134300	35231530	13590	13590	13590	13590	0
325	20240423	134200	35231530	13590	13590	13590	13590	0
326	20240423	134100	35231530	13590	13590	13590	13590	0
327	20240423	134000	35231530	13590	13590	13590	13590	0
328	20240423	133900	35231530	13590	13590	13590	13590	0
329	20240423	133800	35231530	13590	13590	13590	13590	0
330	20240423	133700	35231530	13590	13590	13590	13590	0
331	20240423	133600	35231530	13590	13590	13590	13590	0
332	20240423	133500	35231530	13590	13590	13590	13590	0
333	20240423	133400	35231530	13590	13590	13590	13590	0
334	20240423	133300	35231530	13590	13590	13590	13590	0
335	20240423	133200	35231530	13590	13590	13590	13590	0
336	20240423	133100	35231530	13590	13590	13590	13590	0
337	20240423	133000	35231530	13590	13590	13590	13590	0
338	20240423	132900	35231530	13590	13590	13590	13590	2
339	20240423	132800	35204350	13600	13600	13600	13600	0
340	20240423	132700	35204350	13600	13600	13600	13600	26
341	20240423	132600	34850750	13610	13610	13610	13610	124
342	20240423	132500	33163110	13610	13610	13610	13610	0
343	20240423	132400	33163110	13610	13610	13610	13610	0
344	20240423	132300	33163110	13610	13610	13610	13610	294
345	20240423	132200	29161770	13620	13620	13620	13620	5
346	20240423	132100	29093670	13620	13620	13620	13620	0
347	20240423	132000	29093670	13620	13620	13620	13620	0
348	20240423	131900	29093670	13620	13620	13620	13620	6
349	20240423	131800	29011950	13620	13620	13620	13620	0
350	20240423	131700	29011950	13620	13620	13620	13620	0
351	20240423	131600	29011950	13620	13620	13620	13620	0
352	20240423	131500	29011950	13620	13620	13620	13620	0
353	20240423	131400	29011950	13620	13620	13620	13620	0
354	20240423	131300	29011950	13620	13620	13620	13620	0
355	20240423	131200	29011950	13620	13620	13620	13620	0
356	20240423	131100	29011950	13620	13620	13620	13620	0
357	20240423	131000	29011950	13620	13620	13620	13620	0
358	20240423	130900	29011950	13620	13620	13620	13620	0
359	20240423	130800	29011950	13620	13620	13620	13620	0
360	20240423	130700	29011950	13620	13620	13620	13620	0
361	20240423	130600	29011950	13620	13620	13620	13620	0
362	20240423	130500	29011950	13620	13620	13620	13620	2
363	20240423	130400	28984710	13620	13620	13620	13620	0
364	20240423	130300	28984710	13620	13620	13620	13620	0
365	20240423	130200	28984710	13620	13620	13620	13620	0
366	20240423	130100	28984710	13620	13620	13620	13620	0
367	20240423	130000	28984710	13620	13620	13620	13620	0
368	20240423	125900	28984710	13620	13620	13620	13620	0
369	20240423	125800	28984710	13620	13620	13620	13620	0
370	20240423	125700	28984710	13620	13620	13620	13620	0
371	20240423	125600	28984710	13620	13620	13620	13620	0
372	20240423	125500	28984710	13620	13620	13620	13620	0
373	20240423	125400	28984710	13620	13620	13620	13620	0
374	20240423	125300	28984710	13620	13620	13620	13620	0
375	20240423	125200	28984710	13620	13620	13620	13620	0
376	20240423	125100	28984710	13620	13620	13620	13620	0
377	20240423	125000	28984710	13620	13620	13620	13620	0
378	20240423	124900	28984710	13620	13620	13620	13620	0
379	20240423	124800	28984710	13620	13620	13620	13620	0
380	20240423	124700	28984710	13620	13620	13620	13620	1
381	20240423	124600	28971090	13620	13620	13620	13620	1
382	20240423	124500	28957470	13600	13600	13600	13600	0
383	20240423	124400	28957470	13600	13600	13600	13600	0
384	20240423	124300	28957470	13600	13600	13600	13600	0
385	20240423	124200	28957470	13600	13600	13600	13600	0
386	20240423	124100	28957470	13600	13600	13600	13600	0
387	20240423	124000	28957470	13600	13600	13600	13600	23
388	20240423	123900	28644670	13630	13630	13630	13630	0
389	20240423	123800	28644670	13630	13630	13630	13630	0
390	20240423	123700	28644670	13630	13630	13630	13630	148
391	20240423	123600	26627430	13600	13600	13600	13600	2
392	20240423	123500	26600230	13600	13600	13600	13600	0
393	20240423	123400	26600230	13600	13600	13600	13600	0
394	20240423	123300	26600230	13600	13600	13600	13600	0
395	20240423	123200	26600230	13600	13600	13600	13600	0
396	20240423	123100	26600230	13600	13600	13600	13600	6
397	20240423	123000	26518630	13600	13600	13600	13600	0
398	20240423	122900	26518630	13600	13600	13600	13600	0
399	20240423	122800	26518630	13600	13600	13600	13600	0
400	20240423	122700	26518630	13600	13600	13600	13600	0
401	20240423	122600	26518630	13600	13600	13600	13600	50
402	20240423	122500	25838630	13600	13600	13600	13600	100
403	20240423	122400	24478630	13600	13600	13600	13600	0
404	20240423	122300	24478630	13600	13600	13600	13600	0
405	20240423	122200	24478630	13600	13600	13600	13600	0
406	20240423	122100	24478630	13600	13600	13600	13600	0
407	20240423	122000	24478630	13600	13600	13600	13600	0
408	20240423	121900	24478630	13600	13600	13600	13600	0
409	20240423	121800	24478630	13600	13600	13600	13600	0
410	20240423	121700	24478630	13600	13600	13600	13600	0
411	20240423	121600	24478630	13600	13600	13600	13600	9
412	20240423	121500	24356230	13600	13600	13600	13600	0
413	20240423	121400	24356230	13600	13600	13600	13600	0
414	20240423	121300	24356230	13600	13600	13600	13600	0
415	20240423	121200	24356230	13600	13600	13600	13600	0
416	20240423	121100	24356230	13600	13600	13600	13600	0
417	20240423	121000	24356230	13600	13600	13600	13600	0
418	20240423	120900	24356230	13600	13600	13600	13600	0
419	20240423	120800	24356230	13600	13600	13600	13600	0
420	20240423	120700	24356230	13600	13600	13600	13600	0
421	20240423	120600	24356230	13600	13600	13600	13600	0
422	20240423	120500	24356230	13600	13600	13600	13600	1
423	20240423	120400	24342630	13570	13570	13570	13570	0
424	20240423	120300	24342630	13570	13570	13570	13570	0
425	20240423	120200	24342630	13570	13570	13570	13570	0
426	20240423	120100	24342630	13570	13570	13570	13570	0
427	20240423	120000	24342630	13570	13570	13570	13570	0
428	20240423	115900	24342630	13570	13570	13570	13570	0
429	20240423	115800	24342630	13570	13570	13570	13570	0
430	20240423	115700	24342630	13570	13570	13570	13570	0
431	20240423	115600	24342630	13570	13570	13570	13570	0
432	20240423	115500	24342630	13570	13570	13570	13570	0
433	20240423	115400	24342630	13570	13570	13570	13570	0
434	20240423	115300	24342630	13570	13570	13570	13570	0
435	20240423	115200	24342630	13570	13570	13570	13570	0
436	20240423	115100	24342630	13570	13570	13570	13570	0
437	20240423	115000	24342630	13570	13570	13570	13570	0
438	20240423	114900	24342630	13570	13570	13570	13570	0
439	20240423	114800	24342630	13570	13570	13570	13570	0
440	20240423	114700	24342630	13570	13570	13570	13570	0
441	20240423	114600	24342630	13570	13570	13570	13570	0
442	20240423	114500	24342630	13570	13570	13570	13570	0
443	20240423	114400	24342630	13570	13570	13570	13570	0
444	20240423	114300	24342630	13570	13570	13570	13570	1
445	20240423	114200	24329060	13600	13600	13600	13600	0
446	20240423	114100	24329060	13600	13600	13600	13600	0
447	20240423	114000	24329060	13600	13600	13600	13600	0
448	20240423	113900	24329060	13600	13600	13600	13600	0
449	20240423	113800	24329060	13600	13600	13600	13600	0
450	20240423	113700	24329060	13600	13600	13600	13600	0
451	20240423	113600	24329060	13600	13600	13600	13600	0
452	20240423	113500	24329060	13600	13600	13600	13600	0
453	20240423	113400	24329060	13600	13600	13600	13600	1
454	20240423	113300	24315460	13630	13630	13630	13630	0
455	20240423	113200	24315460	13630	13630	13630	13630	0
456	20240423	113100	24315460	13630	13630	13630	13630	0
457	20240423	113000	24315460	13630	13630	13630	13630	0
458	20240423	112900	24315460	13630	13630	13630	13630	0
459	20240423	112800	24315460	13630	13630	13630	13630	14
460	20240423	112700	24124640	13630	13630	13630	13630	0
461	20240423	112600	24124640	13630	13630	13630	13630	0
462	20240423	112500	24124640	13630	13630	13630	13630	0
463	20240423	112400	24124640	13630	13630	13630	13630	100
464	20240423	112300	22761640	13630	13630	13630	13630	0
465	20240423	112200	22761640	13630	13630	13630	13630	0
466	20240423	112100	22761640	13630	13630	13630	13630	0
467	20240423	112000	22761640	13630	13630	13630	13630	0
468	20240423	111900	22761640	13630	13630	13630	13630	0
469	20240423	111800	22761640	13630	13630	13630	13630	0
470	20240423	111700	22761640	13630	13630	13630	13630	0
471	20240423	111600	22761640	13630	13630	13630	13630	0
472	20240423	111500	22761640	13630	13630	13630	13630	0
473	20240423	111400	22761640	13630	13630	13630	13630	0
474	20240423	111300	22761640	13630	13630	13630	13630	0
475	20240423	111200	22761640	13630	13630	13630	13630	0
476	20240423	111100	22761640	13630	13630	13630	13630	0
477	20240423	111000	22761640	13630	13630	13630	13630	109
478	20240423	110900	21275970	13630	13630	13630	13630	0
479	20240423	110800	21275970	13630	13630	13630	13630	0
480	20240423	110700	21275970	13630	13630	13630	13630	0
481	20240423	110600	21275970	13630	13630	13630	13630	0
482	20240423	110500	21275970	13630	13630	13630	13630	0
483	20240423	110400	21275970	13630	13630	13630	13630	0
484	20240423	110300	21275970	13630	13630	13630	13630	0
485	20240423	110200	21275970	13630	13630	13630	13630	0
486	20240423	110100	21275970	13630	13630	13630	13630	0
487	20240423	110000	21275970	13630	13630	13630	13630	0
488	20240423	105900	21275970	13630	13630	13630	13630	0
489	20240423	105800	21275970	13630	13630	13630	13630	11
490	20240423	105700	21126040	13630	13630	13630	13630	0
491	20240423	105600	21126040	13630	13630	13630	13630	0
492	20240423	105500	21126040	13630	13630	13630	13630	0
493	20240423	105400	21126040	13630	13630	13630	13630	0
494	20240423	105300	21126040	13630	13630	13630	13630	0
495	20240423	105200	21126040	13630	13630	13630	13630	0
496	20240423	105100	21126040	13630	13630	13630	13630	0
497	20240423	105000	21126040	13630	13630	13630	13630	0
498	20240423	104900	21126040	13630	13630	13630	13630	0
499	20240423	104800	21126040	13630	13630	13630	13630	0
500	20240423	104700	21126040	13630	13630	13630	13630	1
501	20240423	104600	21112410	13520	13540	13540	13520	101
502	20240423	104500	19746560	13550	13560	13560	13550	271
503	20240423	104400	16074480	13560	13580	13580	13560	205
504	20240423	104300	13293120	13570	13570	13570	13570	0
505	20240423	104200	13293120	13570	13570	13570	13570	0
506	20240423	104100	13293120	13570	13570	13570	13570	0
507	20240423	104000	13293120	13570	13570	13570	13570	0
508	20240423	103900	13293120	13570	13570	13570	13570	0
509	20240423	103800	13293120	13570	13570	13570	13570	0
510	20240423	103700	13293120	13570	13570	13570	13570	0
511	20240423	103600	13293120	13570	13570	13570	13570	0
512	20240423	103500	13293120	13570	13570	13570	13570	0
513	20240423	103400	13293120	13570	13570	13570	13570	0
514	20240423	103300	13293120	13570	13570	13570	13570	0
515	20240423	103200	13293120	13570	13570	13570	13570	0
516	20240423	103100	13293120	13570	13570	13570	13570	0
517	20240423	103000	13293120	13570	13570	13570	13570	0
518	20240423	102900	13293120	13570	13570	13570	13570	0
519	20240423	102800	13293120	13570	13570	13570	13570	0
520	20240423	102700	13293120	13570	13580	13580	13570	50
521	20240423	102600	12614600	13580	13580	13580	13580	110
522	20240423	102500	11120800	13640	13640	13640	13640	1
523	20240423	102400	11107160	13580	13580	13580	13580	0
524	20240423	102300	11107160	13580	13580	13580	13580	0
525	20240423	102200	11107160	13580	13580	13580	13580	0
526	20240423	102100	11107160	13580	13580	13580	13580	0
527	20240423	102000	11107160	13580	13580	13580	13580	0
528	20240423	101900	11107160	13580	13580	13580	13580	0
529	20240423	101800	11107160	13580	13580	13580	13580	0
530	20240423	101700	11107160	13580	13580	13580	13580	0
531	20240423	101600	11107160	13580	13580	13580	13580	0
532	20240423	101500	11107160	13580	13580	13580	13580	0
533	20240423	101400	11107160	13580	13580	13580	13580	0
534	20240423	101300	11107160	13580	13590	13590	13580	15
535	20240423	101200	10903400	13640	13640	13640	13640	0
536	20240423	101100	10903400	13640	13640	13640	13640	10
537	20240423	101000	10767000	13640	13640	13640	13640	0
538	20240423	100900	10767000	13640	13640	13640	13640	0
539	20240423	100800	10767000	13640	13640	13640	13640	0
540	20240423	100700	10767000	13640	13630	13640	13630	3
541	20240423	100600	10726090	13630	13630	13630	13630	0
542	20240423	100500	10726090	13630	13630	13630	13630	0
543	20240423	100400	10726090	13630	13630	13630	13630	0
544	20240423	100300	10726090	13630	13590	13630	13590	3
545	20240423	100200	10685240	13640	13640	13640	13640	0
546	20240423	100100	10685240	13640	13640	13640	13640	0
547	20240423	100000	10685240	13640	13640	13640	13640	1
548	20240423	095900	10671600	13640	13640	13640	13640	0
549	20240423	095800	10671600	13640	13640	13640	13640	0
550	20240423	095700	10671600	13640	13640	13640	13640	0
551	20240423	095600	10671600	13640	13640	13640	13640	0
552	20240423	095500	10671600	13640	13640	13640	13640	0
553	20240423	095400	10671600	13640	13640	13640	13640	0
554	20240423	095300	10671600	13640	13640	13640	13640	37
555	20240423	095200	10166920	13580	13580	13580	13580	5
556	20240423	095100	10099020	13640	13640	13640	13640	0
557	20240423	095000	10099020	13640	13640	13640	13640	0
558	20240423	094900	10099020	13640	13640	13640	13640	0
559	20240423	094800	10099020	13640	13640	13640	13640	3
560	20240423	094700	10058100	13580	13580	13580	13580	470
561	20240423	094600	3675500	13650	13650	13650	13650	0
562	20240423	094500	3675500	13650	13650	13650	13650	0
563	20240423	094400	3675500	13650	13650	13650	13650	0
564	20240423	094300	3675500	13650	13650	13650	13650	0
565	20240423	094200	3675500	13650	13650	13650	13650	0
566	20240423	094100	3675500	13650	13650	13650	13650	0
567	20240423	094000	3675500	13650	13650	13650	13650	22
568	20240423	093900	3375200	13650	13650	13650	13650	0
569	20240423	093800	3375200	13650	13650	13650	13650	25
570	20240423	093700	3033950	13650	13650	13650	13650	0
571	20240423	093600	3033950	13650	13650	13650	13650	0
572	20240423	093500	3033950	13650	13650	13650	13650	0
573	20240423	093400	3033950	13650	13650	13650	13650	13
574	20240423	093300	2856500	13650	13650	13650	13650	8
575	20240423	093200	2747300	13650	13650	13650	13650	0
576	20240423	093100	2747300	13650	13650	13650	13650	0
577	20240423	093000	2747300	13650	13650	13650	13650	1
578	20240423	092900	2733650	13580	13580	13580	13580	0
579	20240423	092800	2733650	13580	13580	13580	13580	0
580	20240423	092700	2733650	13580	13580	13580	13580	5
581	20240423	092600	2665750	13650	13650	13650	13650	0
582	20240423	092500	2665750	13650	13650	13650	13650	0
583	20240423	092400	2665750	13650	13650	13650	13650	1
584	20240423	092300	2652100	13650	13650	13650	13650	0
585	20240423	092200	2652100	13650	13650	13650	13650	0
586	20240423	092100	2652100	13650	13650	13650	13650	51
587	20240423	092000	1955950	13650	13650	13650	13650	0
588	20240423	091900	1955950	13650	13650	13650	13650	0
589	20240423	091800	1955950	13650	13650	13650	13650	19
590	20240423	091700	1696600	13650	13650	13650	13650	9
591	20240423	091600	1573750	13560	13560	13560	13560	1
592	20240423	091500	1560190	13550	13550	13550	13550	0
593	20240423	091400	1560190	13550	13550	13550	13550	0
594	20240423	091300	1560190	13550	13550	13550	13550	0
595	20240423	091200	1560190	13550	13550	13550	13550	0
596	20240423	091100	1560190	13550	13550	13550	13550	0
597	20240423	091000	1560190	13550	13550	13550	13550	0
598	20240423	090900	1560190	13550	13550	13550	13550	0
599	20240423	090800	1560190	13550	13550	13550	13550	53
600	20240423	090700	842040	13660	13660	13660	13660	0
601	20240423	090600	842040	13660	13660	13660	13660	1
602	20240423	090500	828380	13580	13580	13580	13580	4
603	20240423	090400	774060	13580	13580	13580	13580	1
604	20240423	090300	760480	13580	13580	13580	13580	5
605	20240423	090200	692580	13580	13580	13580	13580	0
606	20240423	090100	692580	13580	13580	13580	13580	2
607	20240423	090000	665420	13580	13580	13580	13580	49