KissMeData/323350/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	211400	157991210	15820	15820	15820	15820	7
3	20240425	211300	157991210	15820	15820	15820	15820	0
4	20240425	211200	157991210	15820	15820	15820	15820	0
5	20240425	211100	157991210	15820	15820	15820	15820	0
6	20240425	211000	157991210	15820	15820	15820	15820	0
7	20240425	210900	157991210	15820	15820	15820	15820	0
8	20240425	210800	157991210	15820	15820	15820	15820	0
9	20240425	210700	157991210	15820	15820	15820	15820	0
10	20240425	210600	157991210	15820	15820	15820	15820	0
11	20240425	210500	157991210	15820	15820	15820	15820	0
12	20240425	210400	157991210	15820	15820	15820	15820	0
13	20240425	210300	157991210	15820	15820	15820	15820	0
14	20240425	210200	157991210	15820	15820	15820	15820	0
15	20240425	210100	157991210	15820	15820	15820	15820	0
16	20240425	210000	157991210	15820	15820	15820	15820	0
17	20240425	205900	157991210	15820	15820	15820	15820	0
18	20240425	205800	157991210	15820	15820	15820	15820	0
19	20240425	205700	157991210	15820	15820	15820	15820	0
20	20240425	205600	157991210	15820	15820	15820	15820	0
21	20240425	205500	157991210	15820	15820	15820	15820	0
22	20240425	205400	157991210	15820	15820	15820	15820	0
23	20240425	205300	157991210	15820	15820	15820	15820	0
24	20240425	205200	157991210	15820	15820	15820	15820	0
25	20240425	205100	157991210	15820	15820	15820	15820	0
26	20240425	205000	157991210	15820	15820	15820	15820	0
27	20240425	204900	157991210	15820	15820	15820	15820	0
28	20240425	204800	157991210	15820	15820	15820	15820	0
29	20240425	204700	157991210	15820	15820	15820	15820	0
30	20240425	204600	157991210	15820	15820	15820	15820	0
31	20240425	204500	157991210	15820	15820	15820	15820	0
32	20240425	204400	157991210	15820	15820	15820	15820	7
33	20240425	204300	157991210	15820	15820	15820	15820	0
34	20240425	204200	157991210	15820	15820	15820	15820	0
35	20240425	204100	157991210	15820	15820	15820	15820	0
36	20240425	204000	157991210	15820	15820	15820	15820	0
37	20240425	203900	157991210	15820	15820	15820	15820	0
38	20240425	203800	157991210	15820	15820	15820	15820	0
39	20240425	203700	157991210	15820	15820	15820	15820	0
40	20240425	203600	157991210	15820	15820	15820	15820	0
41	20240425	203500	157991210	15820	15820	15820	15820	0
42	20240425	203400	157991210	15820	15820	15820	15820	0
43	20240425	203300	157991210	15820	15820	15820	15820	0
44	20240425	203200	157991210	15820	15820	15820	15820	0
45	20240425	203100	157991210	15820	15820	15820	15820	0
46	20240425	203000	157991210	15820	15820	15820	15820	0
47	20240425	202900	157991210	15820	15820	15820	15820	0
48	20240425	202800	157991210	15820	15820	15820	15820	0
49	20240425	202700	157991210	15820	15820	15820	15820	0
50	20240425	202600	157991210	15820	15820	15820	15820	0
51	20240425	202500	157991210	15820	15820	15820	15820	0
52	20240425	202400	157991210	15820	15820	15820	15820	0
53	20240425	202300	157991210	15820	15820	15820	15820	0
54	20240425	202200	157991210	15820	15820	15820	15820	0
55	20240425	202100	157991210	15820	15820	15820	15820	0
56	20240425	202000	157991210	15820	15820	15820	15820	0
57	20240425	201900	157991210	15820	15820	15820	15820	0
58	20240425	201800	157991210	15820	15820	15820	15820	0
59	20240425	201700	157991210	15820	15820	15820	15820	0
60	20240425	201600	157991210	15820	15820	15820	15820	0
61	20240425	201500	157991210	15820	15820	15820	15820	0
62	20240425	201400	157991210	15820	15820	15820	15820	7
63	20240425	201300	157991210	15820	15820	15820	15820	0
64	20240425	201200	157991210	15820	15820	15820	15820	0
65	20240425	201100	157991210	15820	15820	15820	15820	0
66	20240425	201000	157991210	15820	15820	15820	15820	0
67	20240425	200900	157991210	15820	15820	15820	15820	0
68	20240425	200800	157991210	15820	15820	15820	15820	0
69	20240425	200700	157991210	15820	15820	15820	15820	0
70	20240425	200600	157991210	15820	15820	15820	15820	0
71	20240425	200500	157991210	15820	15820	15820	15820	0
72	20240425	200400	157991210	15820	15820	15820	15820	0
73	20240425	200300	157991210	15820	15820	15820	15820	0
74	20240425	200200	157991210	15820	15820	15820	15820	0
75	20240425	200100	157991210	15820	15820	15820	15820	0
76	20240425	200000	157991210	15820	15820	15820	15820	0
77	20240425	195900	157991210	15820	15820	15820	15820	0
78	20240425	195800	157991210	15820	15820	15820	15820	0
79	20240425	195700	157991210	15820	15820	15820	15820	0
80	20240425	195600	157991210	15820	15820	15820	15820	0
81	20240425	195500	157991210	15820	15820	15820	15820	0
82	20240425	195400	157991210	15820	15820	15820	15820	0
83	20240425	195300	157991210	15820	15820	15820	15820	0
84	20240425	195200	157991210	15820	15820	15820	15820	0
85	20240425	195100	157991210	15820	15820	15820	15820	0
86	20240425	195000	157991210	15820	15820	15820	15820	0
87	20240425	194900	157991210	15820	15820	15820	15820	0
88	20240425	194800	157991210	15820	15820	15820	15820	0
89	20240425	194700	157991210	15820	15820	15820	15820	0
90	20240425	194600	157991210	15820	15820	15820	15820	0
91	20240425	194500	157991210	15820	15820	15820	15820	0
92	20240425	194400	157991210	15820	15820	15820	15820	7
93	20240425	194300	157991210	15820	15820	15820	15820	0
94	20240425	194200	157991210	15820	15820	15820	15820	0
95	20240425	194100	157991210	15820	15820	15820	15820	0
96	20240425	194000	157991210	15820	15820	15820	15820	0
97	20240425	193900	157991210	15820	15820	15820	15820	0
98	20240425	193800	157991210	15820	15820	15820	15820	0
99	20240425	193700	157991210	15820	15820	15820	15820	0
100	20240425	193600	157991210	15820	15820	15820	15820	0
101	20240425	193500	157991210	15820	15820	15820	15820	0
102	20240425	193400	157991210	15820	15820	15820	15820	0
103	20240425	193300	157991210	15820	15820	15820	15820	0
104	20240425	193200	157991210	15820	15820	15820	15820	0
105	20240425	193100	157991210	15820	15820	15820	15820	0
106	20240425	193000	157991210	15820	15820	15820	15820	0
107	20240425	192900	157991210	15820	15820	15820	15820	0
108	20240425	192800	157991210	15820	15820	15820	15820	0
109	20240425	192700	157991210	15820	15820	15820	15820	0
110	20240425	192600	157991210	15820	15820	15820	15820	0
111	20240425	192500	157991210	15820	15820	15820	15820	0
112	20240425	192400	157991210	15820	15820	15820	15820	0
113	20240425	192300	157991210	15820	15820	15820	15820	0
114	20240425	192200	157991210	15820	15820	15820	15820	0
115	20240425	192100	157991210	15820	15820	15820	15820	0
116	20240425	192000	157991210	15820	15820	15820	15820	0
117	20240425	191900	157991210	15820	15820	15820	15820	0
118	20240425	191800	157991210	15820	15820	15820	15820	0
119	20240425	191700	157991210	15820	15820	15820	15820	0
120	20240425	191600	157991210	15820	15820	15820	15820	0
121	20240425	191500	157991210	15820	15820	15820	15820	0
122	20240425	191400	157991210	15820	15820	15820	15820	7
123	20240425	191300	157991210	15820	15820	15820	15820	0
124	20240425	191200	157991210	15820	15820	15820	15820	0
125	20240425	191100	157991210	15820	15820	15820	15820	0
126	20240425	191000	157991210	15820	15820	15820	15820	0
127	20240425	190900	157991210	15820	15820	15820	15820	0
128	20240425	190800	157991210	15820	15820	15820	15820	0
129	20240425	190700	157991210	15820	15820	15820	15820	0
130	20240425	190600	157991210	15820	15820	15820	15820	0
131	20240425	190500	157991210	15820	15820	15820	15820	0
132	20240425	190400	157991210	15820	15820	15820	15820	0
133	20240425	190300	157991210	15820	15820	15820	15820	0
134	20240425	190200	157991210	15820	15820	15820	15820	0
135	20240425	190100	157991210	15820	15820	15820	15820	0
136	20240425	190000	157991210	15820	15820	15820	15820	0
137	20240425	185900	157991210	15820	15820	15820	15820	0
138	20240425	185800	157991210	15820	15820	15820	15820	0
139	20240425	185700	157991210	15820	15820	15820	15820	0
140	20240425	185600	157991210	15820	15820	15820	15820	0
141	20240425	185500	157991210	15820	15820	15820	15820	0
142	20240425	185400	157991210	15820	15820	15820	15820	0
143	20240425	185300	157991210	15820	15820	15820	15820	0
144	20240425	185200	157991210	15820	15820	15820	15820	0
145	20240425	185100	157991210	15820	15820	15820	15820	0
146	20240425	185000	157991210	15820	15820	15820	15820	0
147	20240425	184900	157991210	15820	15820	15820	15820	0
148	20240425	184800	157991210	15820	15820	15820	15820	0
149	20240425	184700	157991210	15820	15820	15820	15820	0
150	20240425	184600	157991210	15820	15820	15820	15820	0
151	20240425	184500	157991210	15820	15820	15820	15820	0
152	20240425	184400	157991210	15820	15820	15820	15820	7
153	20240425	184300	157991210	15820	15820	15820	15820	0
154	20240425	184200	157991210	15820	15820	15820	15820	0
155	20240425	184100	157991210	15820	15820	15820	15820	0
156	20240425	184000	157991210	15820	15820	15820	15820	0
157	20240425	183900	157991210	15820	15820	15820	15820	0
158	20240425	183800	157991210	15820	15820	15820	15820	0
159	20240425	183700	157991210	15820	15820	15820	15820	0
160	20240425	183600	157991210	15820	15820	15820	15820	0
161	20240425	183500	157991210	15820	15820	15820	15820	0
162	20240425	183400	157991210	15820	15820	15820	15820	0
163	20240425	183300	157991210	15820	15820	15820	15820	0
164	20240425	183200	157991210	15820	15820	15820	15820	0
165	20240425	183100	157991210	15820	15820	15820	15820	0
166	20240425	183000	157991210	15820	15820	15820	15820	0
167	20240425	182900	157991210	15820	15820	15820	15820	0
168	20240425	182800	157991210	15820	15820	15820	15820	0
169	20240425	182700	157991210	15820	15820	15820	15820	0
170	20240425	182600	157991210	15820	15820	15820	15820	0
171	20240425	182500	157991210	15820	15820	15820	15820	0
172	20240425	182400	157991210	15820	15820	15820	15820	0
173	20240425	182300	157991210	15820	15820	15820	15820	0
174	20240425	182200	157991210	15820	15820	15820	15820	0
175	20240425	182100	157991210	15820	15820	15820	15820	0
176	20240425	182000	157991210	15820	15820	15820	15820	0
177	20240425	181900	157991210	15820	15820	15820	15820	0
178	20240425	181800	157991210	15820	15820	15820	15820	0
179	20240425	181700	157991210	15820	15820	15820	15820	0
180	20240425	181600	157991210	15820	15820	15820	15820	0
181	20240425	181500	157991210	15820	15820	15820	15820	0
182	20240425	181400	157991210	15820	15820	15820	15820	7
183	20240425	181300	157991210	15820	15820	15820	15820	0
184	20240425	181200	157991210	15820	15820	15820	15820	0
185	20240425	181100	157991210	15820	15820	15820	15820	0
186	20240425	181000	157991210	15820	15820	15820	15820	0
187	20240425	180900	157991210	15820	15820	15820	15820	0
188	20240425	180800	157991210	15820	15820	15820	15820	0
189	20240425	180700	157991210	15820	15820	15820	15820	0
190	20240425	180600	157991210	15820	15820	15820	15820	0
191	20240425	180500	157991210	15820	15820	15820	15820	0
192	20240425	180400	157991210	15820	15820	15820	15820	0
193	20240425	180300	157991210	15820	15820	15820	15820	0
194	20240425	180200	157991210	15820	15820	15820	15820	0
195	20240425	180100	157991210	15820	15820	15820	15820	0
196	20240425	180000	157991210	15820	15820	15820	15820	0
197	20240425	175900	157991210	15820	15820	15820	15820	0
198	20240425	175800	157991210	15820	15820	15820	15820	0
199	20240425	175700	157991210	15820	15820	15820	15820	0
200	20240425	175600	157991210	15820	15820	15820	15820	0
201	20240425	175500	157991210	15820	15820	15820	15820	0
202	20240425	175400	157991210	15820	15820	15820	15820	0
203	20240425	175300	157991210	15820	15820	15820	15820	0
204	20240425	175200	157991210	15820	15820	15820	15820	0
205	20240425	175100	157991210	15820	15820	15820	15820	0
206	20240425	175000	157991210	15820	15820	15820	15820	0
207	20240425	174900	157991210	15820	15820	15820	15820	0
208	20240425	174800	157991210	15820	15820	15820	15820	0
209	20240425	174700	157991210	15820	15820	15820	15820	0
210	20240425	174600	157991210	15820	15820	15820	15820	0
211	20240425	174500	157991210	15820	15820	15820	15820	0
212	20240425	174400	157991210	15820	15820	15820	15820	7
213	20240425	174300	157991210	15820	15820	15820	15820	0
214	20240425	174200	157991210	15820	15820	15820	15820	0
215	20240425	174100	157991210	15820	15820	15820	15820	0
216	20240425	174000	157991210	15820	15820	15820	15820	0
217	20240425	173900	157991210	15820	15820	15820	15820	0
218	20240425	173800	157991210	15820	15820	15820	15820	0
219	20240425	173700	157991210	15820	15820	15820	15820	0
220	20240425	173600	157991210	15820	15820	15820	15820	0
221	20240425	173500	157991210	15820	15820	15820	15820	0
222	20240425	173400	157991210	15820	15820	15820	15820	0
223	20240425	173300	157991210	15820	15820	15820	15820	0
224	20240425	173200	157991210	15820	15820	15820	15820	0
225	20240425	173100	157991210	15820	15820	15820	15820	0
226	20240425	173000	157991210	15820	15820	15820	15820	0
227	20240425	172900	157991210	15820	15820	15820	15820	0
228	20240425	172800	157991210	15820	15820	15820	15820	0
229	20240425	172700	157991210	15820	15820	15820	15820	0
230	20240425	172600	157991210	15820	15820	15820	15820	0
231	20240425	172500	157991210	15820	15820	15820	15820	0
232	20240425	172400	157991210	15820	15820	15820	15820	0
233	20240425	172300	157991210	15820	15820	15820	15820	0
234	20240425	172200	157991210	15820	15820	15820	15820	0
235	20240425	172100	157991210	15820	15820	15820	15820	0
236	20240425	172000	157991210	15820	15820	15820	15820	0
237	20240425	171900	157991210	15820	15820	15820	15820	0
238	20240425	171800	157991210	15820	15820	15820	15820	0
239	20240425	171700	157991210	15820	15820	15820	15820	0
240	20240425	171600	157991210	15820	15820	15820	15820	0
241	20240425	171500	157991210	15820	15820	15820	15820	0
242	20240425	171400	157991210	15820	15820	15820	15820	7
243	20240425	171300	157991210	15820	15820	15820	15820	0
244	20240425	171200	157991210	15820	15820	15820	15820	0
245	20240425	171100	157991210	15820	15820	15820	15820	0
246	20240425	171000	157991210	15820	15820	15820	15820	0
247	20240425	170900	157991210	15820	15820	15820	15820	0
248	20240425	170800	157991210	15820	15820	15820	15820	0
249	20240425	170700	157991210	15820	15820	15820	15820	0
250	20240425	170600	157991210	15820	15820	15820	15820	0
251	20240425	170500	157991210	15820	15820	15820	15820	0
252	20240425	170400	157991210	15820	15820	15820	15820	0
253	20240425	170300	157991210	15820	15820	15820	15820	0
254	20240425	170200	157991210	15820	15820	15820	15820	0
255	20240425	170100	157991210	15820	15820	15820	15820	0
256	20240425	170000	157991210	15820	15820	15820	15820	0
257	20240425	165900	157991210	15820	15820	15820	15820	0
258	20240425	165800	157991210	15820	15820	15820	15820	0
259	20240425	165700	157991210	15820	15820	15820	15820	0
260	20240425	165600	157991210	15820	15820	15820	15820	0
261	20240425	165500	157991210	15820	15820	15820	15820	0
262	20240425	165400	157991210	15820	15820	15820	15820	0
263	20240425	165300	157991210	15820	15820	15820	15820	0
264	20240425	165200	157991210	15820	15820	15820	15820	0
265	20240425	165100	157991210	15820	15820	15820	15820	0
266	20240425	165000	157991210	15820	15820	15820	15820	0
267	20240425	164900	157991210	15820	15820	15820	15820	0
268	20240425	164800	157991210	15820	15820	15820	15820	0
269	20240425	164700	157991210	15820	15820	15820	15820	0
270	20240425	164600	157991210	15820	15820	15820	15820	0
271	20240425	164500	157991210	15820	15820	15820	15820	0
272	20240425	164400	157991210	15820	15820	15820	15820	7
273	20240425	164300	157991210	15820	15820	15820	15820	0
274	20240425	164200	157991210	15820	15820	15820	15820	0
275	20240425	164100	157991210	15820	15820	15820	15820	0
276	20240425	164000	157991210	15820	15820	15820	15820	0
277	20240425	163900	157991210	15820	15820	15820	15820	0
278	20240425	163800	157991210	15820	15820	15820	15820	0
279	20240425	163700	157991210	15820	15820	15820	15820	0
280	20240425	163600	157991210	15820	15820	15820	15820	0
281	20240425	163500	157991210	15820	15820	15820	15820	0
282	20240425	163400	157991210	15820	15820	15820	15820	0
283	20240425	163300	157991210	15820	15820	15820	15820	0
284	20240425	163200	157991210	15820	15820	15820	15820	0
285	20240425	163100	157991210	15820	15820	15820	15820	0
286	20240425	163000	157991210	15820	15820	15820	15820	0
287	20240425	162900	157991210	15820	15820	15820	15820	0
288	20240425	162800	157991210	15820	15820	15820	15820	0
289	20240425	162700	157991210	15820	15820	15820	15820	0
290	20240425	162600	157991210	15820	15820	15820	15820	0
291	20240425	162500	157991210	15820	15820	15820	15820	0
292	20240425	162400	157991210	15820	15820	15820	15820	0
293	20240425	162300	157991210	15820	15820	15820	15820	0
294	20240425	162200	157991210	15820	15820	15820	15820	0
295	20240425	162100	157991210	15820	15820	15820	15820	0
296	20240425	162000	157991210	15820	15820	15820	15820	0
297	20240425	161900	157991210	15820	15820	15820	15820	0
298	20240425	161800	157991210	15820	15820	15820	15820	0
299	20240425	161700	157991210	15820	15820	15820	15820	0
300	20240425	161600	157991210	15820	15820	15820	15820	0
301	20240425	161500	157991210	15820	15820	15820	15820	0
302	20240425	161400	157991210	15820	15820	15820	15820	7
303	20240425	161300	157991210	15820	15820	15820	15820	0
304	20240425	161200	157991210	15820	15820	15820	15820	0
305	20240425	161100	157991210	15820	15820	15820	15820	0
306	20240425	161000	157991210	15820	15820	15820	15820	0
307	20240425	160900	157991210	15820	15820	15820	15820	0
308	20240425	160800	157991210	15820	15820	15820	15820	0
309	20240425	160700	157991210	15820	15820	15820	15820	0
310	20240425	160600	157991210	15820	15820	15820	15820	0
311	20240425	160500	157991210	15820	15820	15820	15820	0
312	20240425	160400	157991210	15820	15820	15820	15820	0
313	20240425	160300	157991210	15820	15820	15820	15820	0
314	20240425	160200	157991210	15820	15820	15820	15820	0
315	20240425	160100	157991210	15820	15820	15820	15820	0
316	20240425	160000	157991210	15820	15820	15820	15820	0
317	20240425	155900	157991210	15820	15820	15820	15820	0
318	20240425	155800	157991210	15820	15820	15820	15820	0
319	20240425	155700	157991210	15820	15820	15820	15820	0
320	20240425	155600	157991210	15820	15820	15820	15820	0
321	20240425	155500	157991210	15820	15820	15820	15820	0
322	20240425	155400	157991210	15820	15820	15820	15820	0
323	20240425	155300	157991210	15820	15820	15820	15820	0
324	20240425	155200	157991210	15820	15820	15820	15820	0
325	20240425	155100	157991210	15820	15820	15820	15820	0
326	20240425	155000	157991210	15820	15820	15820	15820	0
327	20240425	154900	157991210	15820	15820	15820	15820	0
328	20240425	154800	157991210	15820	15820	15820	15820	0
329	20240425	154700	157991210	15820	15820	15820	15820	0
330	20240425	154600	157991210	15820	15820	15820	15820	0
331	20240425	154500	157991210	15820	15820	15820	15820	0
332	20240425	154400	157991210	15820	15820	15820	15820	7
333	20240425	154300	157991210	15820	15820	15820	15820	0
334	20240425	154200	157991210	15820	15820	15820	15820	0
335	20240425	154100	157991210	15820	15820	15820	15820	0
336	20240425	154000	157991210	15820	15820	15820	15820	0
337	20240425	153900	157991210	15820	15820	15820	15820	0
338	20240425	153800	157991210	15820	15820	15820	15820	0
339	20240425	153700	157991210	15820	15820	15820	15820	0
340	20240425	153600	157991210	15820	15820	15820	15820	0
341	20240425	153500	157991210	15820	15820	15820	15820	0
342	20240425	153400	157991210	15820	15820	15820	15820	0
343	20240425	153300	157991210	15820	15820	15820	15820	0
344	20240425	153200	157991210	15820	15820	15820	15820	0
345	20240425	153100	157991210	15820	15820	15820	15820	0
346	20240425	153000	157991210	15820	15820	15820	15820	7
347	20240425	152900	157880470	15850	15850	15850	15850	0
348	20240425	152800	157880470	15850	15850	15850	15850	0
349	20240425	152700	157880470	15850	15850	15850	15850	0
350	20240425	152600	157880470	15850	15850	15850	15850	0
351	20240425	152500	157880470	15850	15850	15850	15850	0
352	20240425	152400	157880470	15850	15850	15850	15850	0
353	20240425	152300	157880470	15850	15850	15850	15850	0
354	20240425	152200	157880470	15850	15850	15850	15850	0
355	20240425	152100	157880470	15850	15850	15850	15850	0
356	20240425	152000	157880470	15850	15850	15850	15850	0
357	20240425	151900	157880470	15850	15850	15850	15850	0
358	20240425	151800	157880470	15850	15850	15850	15850	0
359	20240425	151700	157880470	15850	15850	15850	15850	0
360	20240425	151600	157880470	15850	15850	15850	15850	0
361	20240425	151500	157880470	15850	15850	15850	15850	0
362	20240425	151400	157880470	15850	15850	15850	15850	0
363	20240425	151300	157880470	15850	15850	15850	15850	0
364	20240425	151200	157880470	15850	15850	15850	15850	0
365	20240425	151100	157880470	15850	15850	15850	15850	0
366	20240425	151000	157880470	15850	15850	15850	15850	0
367	20240425	150900	157880470	15850	15850	15850	15850	0
368	20240425	150800	157880470	15850	15850	15850	15850	0
369	20240425	150700	157880470	15850	15850	15850	15850	0
370	20240425	150600	157880470	15850	15850	15850	15850	0
371	20240425	150500	157880470	15850	15850	15850	15850	0
372	20240425	150400	157880470	15850	15850	15850	15850	0
373	20240425	150300	157880470	15850	15850	15850	15850	0
374	20240425	150200	157880470	15850	15850	15850	15850	0
375	20240425	150100	157880470	15850	15850	15850	15850	0
376	20240425	150000	157880470	15850	15850	15850	15850	0
377	20240425	145900	157880470	15850	15850	15850	15850	0
378	20240425	145800	157880470	15850	15850	15850	15850	0
379	20240425	145700	157880470	15850	15850	15850	15850	0
380	20240425	145600	157880470	15850	15850	15850	15850	0
381	20240425	145500	157880470	15850	15850	15850	15850	0
382	20240425	145400	157880470	15850	15850	15850	15850	0
383	20240425	145300	157880470	15850	15850	15850	15850	1
384	20240425	145200	157864620	15360	15360	15360	15360	1
385	20240425	145100	157849260	15860	15860	15860	15860	0
386	20240425	145000	157849260	15860	15860	15860	15860	0
387	20240425	144900	157849260	15860	15860	15860	15860	0
388	20240425	144800	157849260	15860	15860	15860	15860	0
389	20240425	144700	157849260	15860	15860	15860	15860	0
390	20240425	144600	157849260	15860	15860	15860	15860	0
391	20240425	144500	157849260	15860	15860	15860	15860	0
392	20240425	144400	157849260	15860	15860	15860	15860	0
393	20240425	144300	157849260	15860	15860	15860	15860	0
394	20240425	144200	157849260	15860	15860	15860	15860	0
395	20240425	144100	157849260	15860	15860	15860	15860	0
396	20240425	144000	157849260	15860	15860	15860	15860	0
397	20240425	143900	157849260	15860	15860	15860	15860	0
398	20240425	143800	157849260	15860	15860	15860	15860	0
399	20240425	143700	157849260	15860	15860	15860	15860	0
400	20240425	143600	157849260	15860	15860	15860	15860	0
401	20240425	143500	157849260	15860	15860	15860	15860	0
402	20240425	143400	157849260	15860	15860	15860	15860	0
403	20240425	143300	157849260	15860	15860	15860	15860	0
404	20240425	143200	157849260	15860	15860	15860	15860	0
405	20240425	143100	157849260	15860	15860	15860	15860	0
406	20240425	143000	157849260	15860	15500	15860	15500	64
407	20240425	142900	156856900	15500	15500	15500	15500	318
408	20240425	142800	151927900	15350	15350	15350	15350	0
409	20240425	142700	151927900	15350	15350	15350	15350	0
410	20240425	142600	151927900	15350	15350	15350	15350	0
411	20240425	142500	151927900	15350	15350	15350	15350	1
412	20240425	142400	151912550	15500	15500	15500	15500	0
413	20240425	142300	151912550	15500	15500	15500	15500	0
414	20240425	142200	151912550	15500	15500	15500	15500	0
415	20240425	142100	151912550	15500	15500	15500	15500	0
416	20240425	142000	151912550	15500	15500	15500	15500	0
417	20240425	141900	151912550	15500	15500	15500	15500	0
418	20240425	141800	151912550	15500	15500	15500	15500	0
419	20240425	141700	151912550	15500	15500	15500	15500	0
420	20240425	141600	151912550	15500	15500	15500	15500	0
421	20240425	141500	151912550	15500	15500	15500	15500	0
422	20240425	141400	151912550	15500	15500	15500	15500	0
423	20240425	141300	151912550	15500	15500	15500	15500	0
424	20240425	141200	151912550	15500	15500	15500	15500	0
425	20240425	141100	151912550	15500	15500	15500	15500	0
426	20240425	141000	151912550	15500	15500	15500	15500	0
427	20240425	140900	151912550	15500	15500	15500	15500	0
428	20240425	140800	151912550	15500	15500	15500	15500	0
429	20240425	140700	151912550	15500	15500	15500	15500	0
430	20240425	140600	151912550	15500	15500	15500	15500	1
431	20240425	140500	151897050	15330	15330	15330	15330	0
432	20240425	140400	151897050	15330	15330	15330	15330	0
433	20240425	140300	151897050	15330	15330	15330	15330	0
434	20240425	140200	151897050	15330	15330	15330	15330	1
435	20240425	140100	151881720	15500	15490	15500	15490	258
436	20240425	140000	147882840	15500	15500	15500	15500	0
437	20240425	135900	147882840	15500	15500	15500	15500	0
438	20240425	135800	147882840	15500	15500	15500	15500	0
439	20240425	135700	147882840	15500	15500	15500	15500	0
440	20240425	135600	147882840	15500	15500	15500	15500	0
441	20240425	135500	147882840	15500	15500	15500	15500	0
442	20240425	135400	147882840	15500	15500	15500	15500	0
443	20240425	135300	147882840	15500	15500	15500	15500	0
444	20240425	135200	147882840	15500	15500	15500	15500	0
445	20240425	135100	147882840	15500	15500	15500	15500	0
446	20240425	135000	147882840	15500	15500	15500	15500	0
447	20240425	134900	147882840	15500	15500	15500	15500	0
448	20240425	134800	147882840	15500	15500	15500	15500	0
449	20240425	134700	147882840	15500	15500	15500	15500	0
450	20240425	134600	147882840	15500	15500	15500	15500	0
451	20240425	134500	147882840	15500	15500	15500	15500	0
452	20240425	134400	147882840	15500	15500	15500	15500	0
453	20240425	134300	147882840	15500	15500	15500	15500	0
454	20240425	134200	147882840	15500	15500	15500	15500	0
455	20240425	134100	147882840	15500	15500	15500	15500	0
456	20240425	134000	147882840	15500	15500	15500	15500	0
457	20240425	133900	147882840	15500	15500	15500	15500	0
458	20240425	133800	147882840	15500	15500	15500	15500	0
459	20240425	133700	147882840	15500	15500	15500	15500	0
460	20240425	133600	147882840	15500	15500	15500	15500	0
461	20240425	133500	147882840	15500	15500	15500	15500	0
462	20240425	133400	147882840	15500	15500	15500	15500	0
463	20240425	133300	147882840	15500	15500	15500	15500	0
464	20240425	133200	147882840	15500	15500	15500	15500	0
465	20240425	133100	147882840	15500	15500	15500	15500	0
466	20240425	133000	147882840	15500	15500	15500	15500	0
467	20240425	132900	147882840	15500	15500	15500	15500	0
468	20240425	132800	147882840	15500	15500	15500	15500	0
469	20240425	132700	147882840	15500	15500	15500	15500	0
470	20240425	132600	147882840	15500	15500	15500	15500	0
471	20240425	132500	147882840	15500	15500	15500	15500	0
472	20240425	132400	147882840	15500	15500	15500	15500	0
473	20240425	132300	147882840	15500	15500	15500	15500	0
474	20240425	132200	147882840	15500	15500	15500	15500	0
475	20240425	132100	147882840	15500	15500	15500	15500	0
476	20240425	132000	147882840	15500	15500	15500	15500	0
477	20240425	131900	147882840	15500	15500	15500	15500	0
478	20240425	131800	147882840	15500	15500	15500	15500	0
479	20240425	131700	147882840	15500	15500	15500	15500	0
480	20240425	131600	147882840	15500	15500	15500	15500	0
481	20240425	131500	147882840	15500	15500	15500	15500	0
482	20240425	131400	147882840	15500	15500	15500	15500	0
483	20240425	131300	147882840	15500	15500	15500	15500	0
484	20240425	131200	147882840	15500	15500	15500	15500	0
485	20240425	131100	147882840	15500	15500	15500	15500	0
486	20240425	131000	147882840	15500	15500	15500	15500	0
487	20240425	130900	147882840	15500	15500	15500	15500	0
488	20240425	130800	147882840	15500	15500	15500	15500	0
489	20240425	130700	147882840	15500	15500	15500	15500	0
490	20240425	130600	147882840	15500	15500	15500	15500	0
491	20240425	130500	147882840	15500	15500	15500	15500	0
492	20240425	130400	147882840	15500	15500	15500	15500	0
493	20240425	130300	147882840	15500	15500	15500	15500	0
494	20240425	130200	147882840	15500	15500	15500	15500	0
495	20240425	130100	147882840	15500	15500	15500	15500	0
496	20240425	130000	147882840	15500	15500	15500	15500	0
497	20240425	125900	147882840	15500	15500	15500	15500	0
498	20240425	125800	147882840	15500	15500	15500	15500	0
499	20240425	125700	147882840	15500	15500	15500	15500	0
500	20240425	125600	147882840	15500	15500	15500	15500	0
501	20240425	125500	147882840	15500	15500	15500	15500	0
502	20240425	125400	147882840	15500	15500	15500	15500	0
503	20240425	125300	147882840	15500	15500	15500	15500	0
504	20240425	125200	147882840	15500	15500	15500	15500	0
505	20240425	125100	147882840	15500	15500	15500	15500	0
506	20240425	125000	147882840	15500	15500	15500	15500	2
507	20240425	124900	147851840	15500	15500	15500	15500	0
508	20240425	124800	147851840	15500	15500	15500	15500	0
509	20240425	124700	147851840	15500	15500	15500	15500	0
510	20240425	124600	147851840	15500	15500	15500	15500	0
511	20240425	124500	147851840	15500	15500	15500	15500	1
512	20240425	124400	147836340	15490	15490	15490	15490	8
513	20240425	124300	147712420	15490	15490	15490	15490	0
514	20240425	124200	147712420	15490	15490	15490	15490	0
515	20240425	124100	147712420	15490	15490	15490	15490	0
516	20240425	124000	147712420	15490	15490	15490	15490	0
517	20240425	123900	147712420	15490	15490	15490	15490	0
518	20240425	123800	147712420	15490	15490	15490	15490	0
519	20240425	123700	147712420	15490	15490	15490	15490	0
520	20240425	123600	147712420	15490	15490	15490	15490	0
521	20240425	123500	147712420	15490	15490	15490	15490	0
522	20240425	123400	147712420	15490	15490	15490	15490	0
523	20240425	123300	147712420	15490	15490	15490	15490	0
524	20240425	123200	147712420	15490	15490	15490	15490	0
525	20240425	123100	147712420	15490	15490	15490	15490	0
526	20240425	123000	147712420	15490	15490	15490	15490	0
527	20240425	122900	147712420	15490	15490	15490	15490	0
528	20240425	122800	147712420	15490	15490	15490	15490	0
529	20240425	122700	147712420	15490	15490	15490	15490	0
530	20240425	122600	147712420	15490	15490	15490	15490	0
531	20240425	122500	147712420	15490	15490	15490	15490	0
532	20240425	122400	147712420	15490	15490	15490	15490	0
533	20240425	122300	147712420	15490	15490	15490	15490	0
534	20240425	122200	147712420	15490	15490	15490	15490	0
535	20240425	122100	147712420	15490	15490	15490	15490	0
536	20240425	122000	147712420	15490	15490	15490	15490	0
537	20240425	121900	147712420	15490	15490	15490	15490	0
538	20240425	121800	147712420	15490	15490	15490	15490	0
539	20240425	121700	147712420	15490	15490	15490	15490	0
540	20240425	121600	147712420	15490	15490	15490	15490	0
541	20240425	121500	147712420	15490	15490	15490	15490	1
542	20240425	121400	147696930	15500	15500	15500	15500	0
543	20240425	121300	147696930	15500	15500	15500	15500	0
544	20240425	121200	147696930	15500	15500	15500	15500	0
545	20240425	121100	147696930	15500	15500	15500	15500	0
546	20240425	121000	147696930	15500	15500	15500	15500	0
547	20240425	120900	147696930	15500	15500	15500	15500	0
548	20240425	120800	147696930	15500	15500	15500	15500	0
549	20240425	120700	147696930	15500	15500	15500	15500	0
550	20240425	120600	147696930	15500	15500	15500	15500	0
551	20240425	120500	147696930	15500	15500	15500	15500	0
552	20240425	120400	147696930	15500	15500	15500	15500	0
553	20240425	120300	147696930	15500	15500	15500	15500	0
554	20240425	120200	147696930	15500	15500	15500	15500	0
555	20240425	120100	147696930	15500	15500	15500	15500	0
556	20240425	120000	147696930	15500	15500	15500	15500	0
557	20240425	115900	147696930	15500	15500	15500	15500	0
558	20240425	115800	147696930	15500	15500	15500	15500	0
559	20240425	115700	147696930	15500	15500	15500	15500	0
560	20240425	115600	147696930	15500	15500	15500	15500	0
561	20240425	115500	147696930	15500	15500	15500	15500	0
562	20240425	115400	147696930	15500	15500	15500	15500	0
563	20240425	115300	147696930	15500	15500	15500	15500	1
564	20240425	115200	147681430	15300	15300	15300	15300	0
565	20240425	115100	147681430	15300	15300	15300	15300	0
566	20240425	115000	147681430	15300	15300	15300	15300	190
567	20240425	114900	144774430	15310	15310	15310	15310	0
568	20240425	114800	144774430	15310	15350	15350	15310	160
569	20240425	114700	142323630	15500	15500	15500	15500	0
570	20240425	114600	142323630	15500	15500	15500	15500	0
571	20240425	114500	142323630	15500	15500	15500	15500	0
572	20240425	114400	142323630	15500	15500	15500	15500	0
573	20240425	114300	142323630	15500	15500	15500	15500	0
574	20240425	114200	142323630	15500	15500	15500	15500	0
575	20240425	114100	142323630	15500	15500	15500	15500	0
576	20240425	114000	142323630	15500	15500	15500	15500	0
577	20240425	113900	142323630	15500	15500	15500	15500	0
578	20240425	113800	142323630	15500	15500	15500	15500	0
579	20240425	113700	142323630	15500	15500	15500	15500	0
580	20240425	113600	142323630	15500	15500	15500	15500	0
581	20240425	113500	142323630	15500	15500	15500	15500	0
582	20240425	113400	142323630	15500	15500	15500	15500	0
583	20240425	113300	142323630	15500	15360	15500	15360	293
584	20240425	113200	137823010	15360	15360	15360	15360	0
585	20240425	113100	137823010	15360	15360	15360	15360	0
586	20240425	113000	137823010	15360	15360	15360	15360	0
587	20240425	112900	137823010	15360	15360	15360	15360	0
588	20240425	112800	137823010	15360	15360	15360	15360	0
589	20240425	112700	137823010	15360	15360	15360	15360	0
590	20240425	112600	137823010	15360	15360	15360	15360	0
591	20240425	112500	137823010	15360	15360	15360	15360	0
592	20240425	112400	137823010	15360	15360	15360	15360	0
593	20240425	112300	137823010	15360	15400	15400	15360	1709
594	20240425	112200	111554010	15400	15400	15400	15400	0
595	20240425	112100	111554010	15400	15400	15400	15400	0
596	20240425	112000	111554010	15400	15400	15400	15400	0
597	20240425	111900	111554010	15400	15400	15400	15400	0
598	20240425	111800	111554010	15400	15400	15400	15400	0
599	20240425	111700	111554010	15400	15400	15400	15400	0
600	20240425	111600	111554010	15400	15400	15400	15400	0
601	20240425	111500	111554010	15400	15460	15460	15400	1000
602	20240425	111400	96134610	15500	15500	15500	15500	0
603	20240425	111300	96134610	15500	15500	15500	15500	0
604	20240425	111200	96134610	15500	15500	15500	15500	0
605	20240425	111100	96134610	15500	15500	15500	15500	20
606	20240425	111000	95824610	15500	15500	15500	15500	0
607	20240425	110900	95824610	15500	15500	15500	15500	0
608	20240425	110800	95824610	15500	15500	15500	15500	0
609	20240425	110700	95824610	15500	15500	15500	15500	0
610	20240425	110600	95824610	15500	15500	15500	15500	0
611	20240425	110500	95824610	15500	15500	15500	15500	10
612	20240425	110400	95669610	15500	15500	15500	15500	0
613	20240425	110300	95669610	15500	15500	15500	15500	0
614	20240425	110200	95669610	15500	15500	15500	15500	0
615	20240425	110100	95669610	15500	15500	15500	15500	0
616	20240425	110000	95669610	15500	15500	15500	15500	0
617	20240425	105900	95669610	15500	15500	15500	15500	0
618	20240425	105800	95669610	15500	15500	15500	15500	0
619	20240425	105700	95669610	15500	15500	15500	15500	0
620	20240425	105600	95669610	15500	15500	15500	15500	0
621	20240425	105500	95669610	15500	15500	15500	15500	0
622	20240425	105400	95669610	15500	15500	15500	15500	0
623	20240425	105300	95669610	15500	15500	15500	15500	46
624	20240425	105200	94956610	15500	15520	15520	15500	449
625	20240425	105100	87995110	15930	15930	15930	15930	0
626	20240425	105000	87995110	15930	15930	15930	15930	0
627	20240425	104900	87995110	15930	15930	15930	15930	0
628	20240425	104800	87995110	15930	15930	15930	15930	0
629	20240425	104700	87995110	15930	15930	15930	15930	0
630	20240425	104600	87995110	15930	15930	15930	15930	0
631	20240425	104500	87995110	15930	15930	15930	15930	0
632	20240425	104400	87995110	15930	15930	15930	15930	0
633	20240425	104300	87995110	15930	15930	15930	15930	0
634	20240425	104200	87995110	15930	15930	15930	15930	0
635	20240425	104100	87995110	15930	15930	15930	15930	0
636	20240425	104000	87995110	15930	15930	15930	15930	0
637	20240425	103900	87995110	15930	15930	15930	15930	0
638	20240425	103800	87995110	15930	15930	15930	15930	0
639	20240425	103700	87995110	15930	15930	15930	15930	0
640	20240425	103600	87995110	15930	15930	15930	15930	0
641	20240425	103500	87995110	15930	15930	15930	15930	0
642	20240425	103400	87995110	15930	15930	15930	15930	0
643	20240425	103300	87995110	15930	15930	15930	15930	0
644	20240425	103200	87995110	15930	15930	15930	15930	0
645	20240425	103100	87995110	15930	15930	15930	15930	0
646	20240425	103000	87995110	15930	15930	15930	15930	0
647	20240425	102900	87995110	15930	15930	15930	15930	0
648	20240425	102800	87995110	15930	15930	15930	15930	0
649	20240425	102700	87995110	15930	15930	15930	15930	0
650	20240425	102600	87995110	15930	15930	15930	15930	0
651	20240425	102500	87995110	15930	15930	15930	15930	0
652	20240425	102400	87995110	15930	15930	15930	15930	0
653	20240425	102300	87995110	15930	15930	15930	15930	0
654	20240425	102200	87995110	15930	15930	15930	15930	0
655	20240425	102100	87995110	15930	15930	15930	15930	1
656	20240425	102000	87979180	15500	15500	15500	15500	30
657	20240425	101900	87514180	15930	15930	15930	15930	1
658	20240425	101800	87498250	15500	15500	15500	15500	0
659	20240425	101700	87498250	15500	15500	15500	15500	0
660	20240425	101600	87498250	15500	15500	15500	15500	969
661	20240425	101500	72478750	15500	15500	15500	15500	0
662	20240425	101400	72478750	15500	15500	15500	15500	30
663	20240425	101300	72013750	15500	15500	15500	15500	0
664	20240425	101200	72013750	15500	15500	15500	15500	0
665	20240425	101100	72013750	15500	15500	15500	15500	1
666	20240425	101000	71998250	15940	15940	15940	15940	0
667	20240425	100900	71998250	15940	15940	15940	15940	0
668	20240425	100800	71998250	15940	15940	15940	15940	0
669	20240425	100700	71998250	15940	15940	15940	15940	0
670	20240425	100600	71998250	15940	15940	15940	15940	0
671	20240425	100500	71998250	15940	15940	15940	15940	0
672	20240425	100400	71998250	15940	15940	15940	15940	0
673	20240425	100300	71998250	15940	15940	15940	15940	0
674	20240425	100200	71998250	15940	15940	15940	15940	0
675	20240425	100100	71998250	15940	15940	15940	15940	0
676	20240425	100000	71998250	15940	15940	15940	15940	0
677	20240425	095900	71998250	15940	15940	15940	15940	0
678	20240425	095800	71998250	15940	15940	15940	15940	0
679	20240425	095700	71998250	15940	15940	15940	15940	387
680	20240425	095600	65829470	15940	15940	15940	15940	0
681	20240425	095500	65829470	15940	15940	15940	15940	0
682	20240425	095400	65829470	15940	15940	15940	15940	2
683	20240425	095300	65797590	15940	15940	15940	15940	0
684	20240425	095200	65797590	15940	15940	15940	15940	0
685	20240425	095100	65797590	15940	15940	15940	15940	0
686	20240425	095000	65797590	15940	15940	15940	15940	0
687	20240425	094900	65797590	15940	15940	15940	15940	0
688	20240425	094800	65797590	15940	15940	15940	15940	0
689	20240425	094700	65797590	15940	15940	15940	15940	0
690	20240425	094600	65797590	15940	15940	15940	15940	2
691	20240425	094500	65765710	15940	15940	15940	15940	0
692	20240425	094400	65765710	15940	15940	15940	15940	0
693	20240425	094300	65765710	15940	15940	15940	15940	17
694	20240425	094200	65494730	15950	15950	15950	15950	0
695	20240425	094100	65494730	15950	15950	15950	15950	0
696	20240425	094000	65494730	15950	15950	15950	15950	0
697	20240425	093900	65494730	15950	15950	15950	15950	0
698	20240425	093800	65494730	15950	15950	15950	15950	0
699	20240425	093700	65494730	15950	15950	15950	15950	0
700	20240425	093600	65494730	15950	15950	15950	15950	0
701	20240425	093500	65494730	15950	15950	15950	15950	1
702	20240425	093400	65478780	15990	15990	15990	15990	0
703	20240425	093300	65478780	15990	15990	15990	15990	63
704	20240425	093200	64471410	16490	16490	16490	16490	0
705	20240425	093100	64471410	16490	16490	16490	16490	0
706	20240425	093000	64471410	16490	16490	16490	16490	0
707	20240425	092900	64471410	16490	15940	16490	15940	4000
708	20240425	092800	369180	15960	15960	15960	15960	0
709	20240425	092700	369180	15960	15960	15960	15960	0
710	20240425	092600	369180	15960	15960	15960	15960	0
711	20240425	092500	369180	15960	15960	15960	15960	0
712	20240425	092400	369180	15960	15960	15960	15960	0
713	20240425	092300	369180	15960	15960	15960	15960	0
714	20240425	092200	369180	15960	15960	15960	15960	0
715	20240425	092100	369180	15960	15960	15960	15960	0
716	20240425	092000	369180	15960	15960	15960	15960	0
717	20240425	091900	369180	15960	15960	15960	15960	0
718	20240425	091800	369180	15960	15960	15960	15960	0
719	20240425	091700	369180	15960	15960	15960	15960	0
720	20240425	091600	369180	15960	15960	15960	15960	0
721	20240425	091500	369180	15960	15960	15960	15960	0
722	20240425	091400	369180	15960	15960	15960	15960	0
723	20240425	091300	369180	15960	15960	15960	15960	0
724	20240425	091200	369180	15960	15960	15960	15960	2
725	20240425	091100	337260	16000	16000	16000	16000	0
726	20240425	091000	337260	16000	16000	16000	16000	0
727	20240425	090900	337260	16000	16000	16000	16000	0
728	20240425	090800	337260	16000	16000	16000	16000	0
729	20240425	090700	337260	16000	16000	16000	16000	0
730	20240425	090600	337260	16000	16000	16000	16000	0
731	20240425	090500	337260	16000	16000	16000	16000	0
732	20240425	090400	337260	16000	16000	16000	16000	0
733	20240425	090300	337260	16000	16000	16000	16000	0
734	20240425	090200	337260	16000	16000	16000	16000	0
735	20240425	090100	337260	16000	16000	16000	16000	0
736	20240425	090000	337260	16000	14560	16000	14560	23