KissMeData/221980/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	204400	36002080	12430	12430	12430	12430	335
3	20240424	204300	36002080	12430	12430	12430	12430	0
4	20240424	204200	36002080	12430	12430	12430	12430	0
5	20240424	204100	36002080	12430	12430	12430	12430	0
6	20240424	204000	36002080	12430	12430	12430	12430	0
7	20240424	203900	36002080	12430	12430	12430	12430	0
8	20240424	203800	36002080	12430	12430	12430	12430	0
9	20240424	203700	36002080	12430	12430	12430	12430	0
10	20240424	203600	36002080	12430	12430	12430	12430	0
11	20240424	203500	36002080	12430	12430	12430	12430	0
12	20240424	203400	36002080	12430	12430	12430	12430	0
13	20240424	203300	36002080	12430	12430	12430	12430	0
14	20240424	203200	36002080	12430	12430	12430	12430	0
15	20240424	203100	36002080	12430	12430	12430	12430	0
16	20240424	203000	36002080	12430	12430	12430	12430	0
17	20240424	202900	36002080	12430	12430	12430	12430	0
18	20240424	202800	36002080	12430	12430	12430	12430	0
19	20240424	202700	36002080	12430	12430	12430	12430	0
20	20240424	202600	36002080	12430	12430	12430	12430	0
21	20240424	202500	36002080	12430	12430	12430	12430	0
22	20240424	202400	36002080	12430	12430	12430	12430	0
23	20240424	202300	36002080	12430	12430	12430	12430	0
24	20240424	202200	36002080	12430	12430	12430	12430	0
25	20240424	202100	36002080	12430	12430	12430	12430	0
26	20240424	202000	36002080	12430	12430	12430	12430	0
27	20240424	201900	36002080	12430	12430	12430	12430	0
28	20240424	201800	36002080	12430	12430	12430	12430	0
29	20240424	201700	36002080	12430	12430	12430	12430	0
30	20240424	201600	36002080	12430	12430	12430	12430	0
31	20240424	201500	36002080	12430	12430	12430	12430	0
32	20240424	201400	36002080	12430	12430	12430	12430	335
33	20240424	201300	36002080	12430	12430	12430	12430	0
34	20240424	201200	36002080	12430	12430	12430	12430	0
35	20240424	201100	36002080	12430	12430	12430	12430	0
36	20240424	201000	36002080	12430	12430	12430	12430	0
37	20240424	200900	36002080	12430	12430	12430	12430	0
38	20240424	200800	36002080	12430	12430	12430	12430	0
39	20240424	200700	36002080	12430	12430	12430	12430	0
40	20240424	200600	36002080	12430	12430	12430	12430	0
41	20240424	200500	36002080	12430	12430	12430	12430	0
42	20240424	200400	36002080	12430	12430	12430	12430	0
43	20240424	200300	36002080	12430	12430	12430	12430	0
44	20240424	200200	36002080	12430	12430	12430	12430	0
45	20240424	200100	36002080	12430	12430	12430	12430	0
46	20240424	200000	36002080	12430	12430	12430	12430	0
47	20240424	195900	36002080	12430	12430	12430	12430	0
48	20240424	195800	36002080	12430	12430	12430	12430	0
49	20240424	195700	36002080	12430	12430	12430	12430	0
50	20240424	195600	36002080	12430	12430	12430	12430	0
51	20240424	195500	36002080	12430	12430	12430	12430	0
52	20240424	195400	36002080	12430	12430	12430	12430	0
53	20240424	195300	36002080	12430	12430	12430	12430	0
54	20240424	195200	36002080	12430	12430	12430	12430	0
55	20240424	195100	36002080	12430	12430	12430	12430	0
56	20240424	195000	36002080	12430	12430	12430	12430	0
57	20240424	194900	36002080	12430	12430	12430	12430	0
58	20240424	194800	36002080	12430	12430	12430	12430	0
59	20240424	194700	36002080	12430	12430	12430	12430	0
60	20240424	194600	36002080	12430	12430	12430	12430	0
61	20240424	194500	36002080	12430	12430	12430	12430	0
62	20240424	194400	36002080	12430	12430	12430	12430	335
63	20240424	194300	36002080	12430	12430	12430	12430	0
64	20240424	194200	36002080	12430	12430	12430	12430	0
65	20240424	194100	36002080	12430	12430	12430	12430	0
66	20240424	194000	36002080	12430	12430	12430	12430	0
67	20240424	193900	36002080	12430	12430	12430	12430	0
68	20240424	193800	36002080	12430	12430	12430	12430	0
69	20240424	193700	36002080	12430	12430	12430	12430	0
70	20240424	193600	36002080	12430	12430	12430	12430	0
71	20240424	193500	36002080	12430	12430	12430	12430	0
72	20240424	193400	36002080	12430	12430	12430	12430	0
73	20240424	193300	36002080	12430	12430	12430	12430	0
74	20240424	193200	36002080	12430	12430	12430	12430	0
75	20240424	193100	36002080	12430	12430	12430	12430	0
76	20240424	193000	36002080	12430	12430	12430	12430	0
77	20240424	192900	36002080	12430	12430	12430	12430	0
78	20240424	192800	36002080	12430	12430	12430	12430	0
79	20240424	192700	36002080	12430	12430	12430	12430	0
80	20240424	192600	36002080	12430	12430	12430	12430	0
81	20240424	192500	36002080	12430	12430	12430	12430	0
82	20240424	192400	36002080	12430	12430	12430	12430	0
83	20240424	192300	36002080	12430	12430	12430	12430	0
84	20240424	192200	36002080	12430	12430	12430	12430	0
85	20240424	192100	36002080	12430	12430	12430	12430	0
86	20240424	192000	36002080	12430	12430	12430	12430	0
87	20240424	191900	36002080	12430	12430	12430	12430	0
88	20240424	191800	36002080	12430	12430	12430	12430	0
89	20240424	191700	36002080	12430	12430	12430	12430	0
90	20240424	191600	36002080	12430	12430	12430	12430	0
91	20240424	191500	36002080	12430	12430	12430	12430	0
92	20240424	191400	36002080	12430	12430	12430	12430	335
93	20240424	191300	36002080	12430	12430	12430	12430	0
94	20240424	191200	36002080	12430	12430	12430	12430	0
95	20240424	191100	36002080	12430	12430	12430	12430	0
96	20240424	191000	36002080	12430	12430	12430	12430	0
97	20240424	190900	36002080	12430	12430	12430	12430	0
98	20240424	190800	36002080	12430	12430	12430	12430	0
99	20240424	190700	36002080	12430	12430	12430	12430	0
100	20240424	190600	36002080	12430	12430	12430	12430	0
101	20240424	190500	36002080	12430	12430	12430	12430	0
102	20240424	190400	36002080	12430	12430	12430	12430	0
103	20240424	190300	36002080	12430	12430	12430	12430	0
104	20240424	190200	36002080	12430	12430	12430	12430	0
105	20240424	190100	36002080	12430	12430	12430	12430	0
106	20240424	190000	36002080	12430	12430	12430	12430	0
107	20240424	185900	36002080	12430	12430	12430	12430	0
108	20240424	185800	36002080	12430	12430	12430	12430	0
109	20240424	185700	36002080	12430	12430	12430	12430	0
110	20240424	185600	36002080	12430	12430	12430	12430	0
111	20240424	185500	36002080	12430	12430	12430	12430	0
112	20240424	185400	36002080	12430	12430	12430	12430	0
113	20240424	185300	36002080	12430	12430	12430	12430	0
114	20240424	185200	36002080	12430	12430	12430	12430	0
115	20240424	185100	36002080	12430	12430	12430	12430	0
116	20240424	185000	36002080	12430	12430	12430	12430	0
117	20240424	184900	36002080	12430	12430	12430	12430	0
118	20240424	184800	36002080	12430	12430	12430	12430	0
119	20240424	184700	36002080	12430	12430	12430	12430	0
120	20240424	184600	36002080	12430	12430	12430	12430	0
121	20240424	184500	36002080	12430	12430	12430	12430	0
122	20240424	184400	36002080	12430	12430	12430	12430	335
123	20240424	184300	36002080	12430	12430	12430	12430	0
124	20240424	184200	36002080	12430	12430	12430	12430	0
125	20240424	184100	36002080	12430	12430	12430	12430	0
126	20240424	184000	36002080	12430	12430	12430	12430	0
127	20240424	183900	36002080	12430	12430	12430	12430	0
128	20240424	183800	36002080	12430	12430	12430	12430	0
129	20240424	183700	36002080	12430	12430	12430	12430	0
130	20240424	183600	36002080	12430	12430	12430	12430	0
131	20240424	183500	36002080	12430	12430	12430	12430	0
132	20240424	183400	36002080	12430	12430	12430	12430	0
133	20240424	183300	36002080	12430	12430	12430	12430	0
134	20240424	183200	36002080	12430	12430	12430	12430	0
135	20240424	183100	36002080	12430	12430	12430	12430	0
136	20240424	183000	36002080	12430	12430	12430	12430	0
137	20240424	182900	36002080	12430	12430	12430	12430	0
138	20240424	182800	36002080	12430	12430	12430	12430	0
139	20240424	182700	36002080	12430	12430	12430	12430	0
140	20240424	182600	36002080	12430	12430	12430	12430	0
141	20240424	182500	36002080	12430	12430	12430	12430	0
142	20240424	182400	36002080	12430	12430	12430	12430	0
143	20240424	182300	36002080	12430	12430	12430	12430	0
144	20240424	182200	36002080	12430	12430	12430	12430	0
145	20240424	182100	36002080	12430	12430	12430	12430	0
146	20240424	182000	36002080	12430	12430	12430	12430	0
147	20240424	181900	36002080	12430	12430	12430	12430	0
148	20240424	181800	36002080	12430	12430	12430	12430	0
149	20240424	181700	36002080	12430	12430	12430	12430	0
150	20240424	181600	36002080	12430	12430	12430	12430	0
151	20240424	181500	36002080	12430	12430	12430	12430	0
152	20240424	181400	36002080	12430	12430	12430	12430	335
153	20240424	181300	36002080	12430	12430	12430	12430	0
154	20240424	181200	36002080	12430	12430	12430	12430	0
155	20240424	181100	36002080	12430	12430	12430	12430	0
156	20240424	181000	36002080	12430	12430	12430	12430	0
157	20240424	180900	36002080	12430	12430	12430	12430	0
158	20240424	180800	36002080	12430	12430	12430	12430	0
159	20240424	180700	36002080	12430	12430	12430	12430	0
160	20240424	180600	36002080	12430	12430	12430	12430	0
161	20240424	180500	36002080	12430	12430	12430	12430	0
162	20240424	180400	36002080	12430	12430	12430	12430	0
163	20240424	180300	36002080	12430	12430	12430	12430	0
164	20240424	180200	36002080	12430	12430	12430	12430	0
165	20240424	180100	36002080	12430	12430	12430	12430	0
166	20240424	180000	36002080	12430	12430	12430	12430	0
167	20240424	175900	36002080	12430	12430	12430	12430	0
168	20240424	175800	36002080	12430	12430	12430	12430	0
169	20240424	175700	36002080	12430	12430	12430	12430	0
170	20240424	175600	36002080	12430	12430	12430	12430	0
171	20240424	175500	36002080	12430	12430	12430	12430	0
172	20240424	175400	36002080	12430	12430	12430	12430	0
173	20240424	175300	36002080	12430	12430	12430	12430	0
174	20240424	175200	36002080	12430	12430	12430	12430	0
175	20240424	175100	36002080	12430	12430	12430	12430	0
176	20240424	175000	36002080	12430	12430	12430	12430	0
177	20240424	174900	36002080	12430	12430	12430	12430	0
178	20240424	174800	36002080	12430	12430	12430	12430	0
179	20240424	174700	36002080	12430	12430	12430	12430	0
180	20240424	174600	36002080	12430	12430	12430	12430	0
181	20240424	174500	36002080	12430	12430	12430	12430	0
182	20240424	174400	36002080	12430	12430	12430	12430	335
183	20240424	174300	36002080	12430	12430	12430	12430	0
184	20240424	174200	36002080	12430	12430	12430	12430	0
185	20240424	174100	36002080	12430	12430	12430	12430	0
186	20240424	174000	36002080	12430	12430	12430	12430	0
187	20240424	173900	36002080	12430	12430	12430	12430	0
188	20240424	173800	36002080	12430	12430	12430	12430	0
189	20240424	173700	36002080	12430	12430	12430	12430	0
190	20240424	173600	36002080	12430	12430	12430	12430	0
191	20240424	173500	36002080	12430	12430	12430	12430	0
192	20240424	173400	36002080	12430	12430	12430	12430	0
193	20240424	173300	36002080	12430	12430	12430	12430	0
194	20240424	173200	36002080	12430	12430	12430	12430	0
195	20240424	173100	36002080	12430	12430	12430	12430	0
196	20240424	173000	36002080	12430	12430	12430	12430	0
197	20240424	172900	36002080	12430	12430	12430	12430	0
198	20240424	172800	36002080	12430	12430	12430	12430	0
199	20240424	172700	36002080	12430	12430	12430	12430	0
200	20240424	172600	36002080	12430	12430	12430	12430	0
201	20240424	172500	36002080	12430	12430	12430	12430	0
202	20240424	172400	36002080	12430	12430	12430	12430	0
203	20240424	172300	36002080	12430	12430	12430	12430	0
204	20240424	172200	36002080	12430	12430	12430	12430	0
205	20240424	172100	36002080	12430	12430	12430	12430	0
206	20240424	172000	36002080	12430	12430	12430	12430	0
207	20240424	171900	36002080	12430	12430	12430	12430	0
208	20240424	171800	36002080	12430	12430	12430	12430	0
209	20240424	171700	36002080	12430	12430	12430	12430	0
210	20240424	171600	36002080	12430	12430	12430	12430	0
211	20240424	171500	36002080	12430	12430	12430	12430	0
212	20240424	171400	36002080	12430	12430	12430	12430	335
213	20240424	171300	36002080	12430	12430	12430	12430	0
214	20240424	171200	36002080	12430	12430	12430	12430	0
215	20240424	171100	36002080	12430	12430	12430	12430	0
216	20240424	171000	36002080	12430	12430	12430	12430	0
217	20240424	170900	36002080	12430	12430	12430	12430	0
218	20240424	170800	36002080	12430	12430	12430	12430	0
219	20240424	170700	36002080	12430	12430	12430	12430	0
220	20240424	170600	36002080	12430	12430	12430	12430	0
221	20240424	170500	36002080	12430	12430	12430	12430	0
222	20240424	170400	36002080	12430	12430	12430	12430	0
223	20240424	170300	36002080	12430	12430	12430	12430	0
224	20240424	170200	36002080	12430	12430	12430	12430	0
225	20240424	170100	36002080	12430	12430	12430	12430	0
226	20240424	170000	36002080	12430	12430	12430	12430	0
227	20240424	165900	36002080	12430	12430	12430	12430	0
228	20240424	165800	36002080	12430	12430	12430	12430	0
229	20240424	165700	36002080	12430	12430	12430	12430	0
230	20240424	165600	36002080	12430	12430	12430	12430	0
231	20240424	165500	36002080	12430	12430	12430	12430	0
232	20240424	165400	36002080	12430	12430	12430	12430	0
233	20240424	165300	36002080	12430	12430	12430	12430	0
234	20240424	165200	36002080	12430	12430	12430	12430	0
235	20240424	165100	36002080	12430	12430	12430	12430	0
236	20240424	165000	36002080	12430	12430	12430	12430	0
237	20240424	164900	36002080	12430	12430	12430	12430	0
238	20240424	164800	36002080	12430	12430	12430	12430	0
239	20240424	164700	36002080	12430	12430	12430	12430	0
240	20240424	164600	36002080	12430	12430	12430	12430	0
241	20240424	164500	36002080	12430	12430	12430	12430	0
242	20240424	164400	36002080	12430	12430	12430	12430	335
243	20240424	164300	36002080	12430	12430	12430	12430	0
244	20240424	164200	36002080	12430	12430	12430	12430	0
245	20240424	164100	36002080	12430	12430	12430	12430	0
246	20240424	164000	36002080	12430	12430	12430	12430	0
247	20240424	163900	36002080	12430	12430	12430	12430	0
248	20240424	163800	36002080	12430	12430	12430	12430	0
249	20240424	163700	36002080	12430	12430	12430	12430	0
250	20240424	163600	36002080	12430	12430	12430	12430	0
251	20240424	163500	36002080	12430	12430	12430	12430	0
252	20240424	163400	36002080	12430	12430	12430	12430	0
253	20240424	163300	36002080	12430	12430	12430	12430	0
254	20240424	163200	36002080	12430	12430	12430	12430	0
255	20240424	163100	36002080	12430	12430	12430	12430	0
256	20240424	163000	36002080	12430	12430	12430	12430	0
257	20240424	162900	36002080	12430	12430	12430	12430	0
258	20240424	162800	36002080	12430	12430	12430	12430	0
259	20240424	162700	36002080	12430	12430	12430	12430	0
260	20240424	162600	36002080	12430	12430	12430	12430	0
261	20240424	162500	36002080	12430	12430	12430	12430	0
262	20240424	162400	36002080	12430	12430	12430	12430	0
263	20240424	162300	36002080	12430	12430	12430	12430	0
264	20240424	162200	36002080	12430	12430	12430	12430	0
265	20240424	162100	36002080	12430	12430	12430	12430	0
266	20240424	162000	36002080	12430	12430	12430	12430	0
267	20240424	161900	36002080	12430	12430	12430	12430	0
268	20240424	161800	36002080	12430	12430	12430	12430	0
269	20240424	161700	36002080	12430	12430	12430	12430	0
270	20240424	161600	36002080	12430	12430	12430	12430	0
271	20240424	161500	36002080	12430	12430	12430	12430	0
272	20240424	161400	36002080	12430	12430	12430	12430	335
273	20240424	161300	36002080	12430	12430	12430	12430	0
274	20240424	161200	36002080	12430	12430	12430	12430	0
275	20240424	161100	36002080	12430	12430	12430	12430	0
276	20240424	161000	36002080	12430	12430	12430	12430	0
277	20240424	160900	36002080	12430	12430	12430	12430	0
278	20240424	160800	36002080	12430	12430	12430	12430	0
279	20240424	160700	36002080	12430	12430	12430	12430	0
280	20240424	160600	36002080	12430	12430	12430	12430	0
281	20240424	160500	36002080	12430	12430	12430	12430	0
282	20240424	160400	36002080	12430	12430	12430	12430	0
283	20240424	160300	36002080	12430	12430	12430	12430	0
284	20240424	160200	36002080	12430	12430	12430	12430	0
285	20240424	160100	36002080	12430	12430	12430	12430	0
286	20240424	160000	36002080	12430	12430	12430	12430	0
287	20240424	155900	36002080	12430	12430	12430	12430	0
288	20240424	155800	36002080	12430	12430	12430	12430	0
289	20240424	155700	36002080	12430	12430	12430	12430	0
290	20240424	155600	36002080	12430	12430	12430	12430	0
291	20240424	155500	36002080	12430	12430	12430	12430	0
292	20240424	155400	36002080	12430	12430	12430	12430	0
293	20240424	155300	36002080	12430	12430	12430	12430	0
294	20240424	155200	36002080	12430	12430	12430	12430	0
295	20240424	155100	36002080	12430	12430	12430	12430	0
296	20240424	155000	36002080	12430	12430	12430	12430	0
297	20240424	154900	36002080	12430	12430	12430	12430	0
298	20240424	154800	36002080	12430	12430	12430	12430	0
299	20240424	154700	36002080	12430	12430	12430	12430	0
300	20240424	154600	36002080	12430	12430	12430	12430	0
301	20240424	154500	36002080	12430	12430	12430	12430	0
302	20240424	154400	36002080	12430	12430	12430	12430	335
303	20240424	154300	36002080	12430	12430	12430	12430	0
304	20240424	154200	36002080	12430	12430	12430	12430	0
305	20240424	154100	36002080	12430	12430	12430	12430	0
306	20240424	154000	36002080	12430	12430	12430	12430	0
307	20240424	153900	36002080	12430	12430	12430	12430	0
308	20240424	153800	36002080	12430	12430	12430	12430	0
309	20240424	153700	36002080	12430	12430	12430	12430	0
310	20240424	153600	36002080	12430	12430	12430	12430	0
311	20240424	153500	36002080	12430	12430	12430	12430	0
312	20240424	153400	36002080	12430	12430	12430	12430	0
313	20240424	153300	36002080	12430	12430	12430	12430	0
314	20240424	153200	36002080	12430	12430	12430	12430	0
315	20240424	153100	36002080	12430	12430	12430	12430	0
316	20240424	153000	36002080	12430	12430	12430	12430	335
317	20240424	152900	31838030	12490	12490	12490	12490	0
318	20240424	152800	31838030	12490	12490	12490	12490	0
319	20240424	152700	31838030	12490	12490	12490	12490	0
320	20240424	152600	31838030	12490	12490	12490	12490	0
321	20240424	152500	31838030	12490	12490	12490	12490	0
322	20240424	152400	31838030	12490	12490	12490	12490	0
323	20240424	152300	31838030	12490	12490	12490	12490	0
324	20240424	152200	31838030	12490	12490	12490	12490	0
325	20240424	152100	31838030	12490	12490	12490	12490	0
326	20240424	152000	31838030	12490	12490	12490	12490	0
327	20240424	151900	31838030	12490	12490	12490	12490	0
328	20240424	151800	31838030	12490	12490	12490	12490	0
329	20240424	151700	31838030	12490	12490	12490	12490	0
330	20240424	151600	31838030	12490	12490	12490	12490	0
331	20240424	151500	31838030	12490	12490	12490	12490	0
332	20240424	151400	31838030	12490	12490	12490	12490	0
333	20240424	151300	31838030	12490	12490	12490	12490	1
334	20240424	151200	31825540	12500	12500	12500	12500	0
335	20240424	151100	31825540	12500	12500	12500	12500	0
336	20240424	151000	31825540	12500	12500	12500	12500	0
337	20240424	150900	31825540	12500	12500	12500	12500	0
338	20240424	150800	31825540	12500	12500	12500	12500	0
339	20240424	150700	31825540	12500	12500	12500	12500	0
340	20240424	150600	31825540	12500	12500	12500	12500	0
341	20240424	150500	31825540	12500	12500	12500	12500	0
342	20240424	150400	31825540	12500	12500	12500	12500	1
343	20240424	150300	31813040	12500	12500	12500	12500	0
344	20240424	150200	31813040	12500	12500	12500	12500	0
345	20240424	150100	31813040	12500	12500	12500	12500	0
346	20240424	150000	31813040	12500	12500	12500	12500	0
347	20240424	145900	31813040	12500	12500	12500	12500	0
348	20240424	145800	31813040	12500	12500	12500	12500	0
349	20240424	145700	31813040	12500	12470	12500	12470	401
350	20240424	145600	26808430	12460	12460	12460	12460	0
351	20240424	145500	26808430	12460	12460	12460	12460	0
352	20240424	145400	26808430	12460	12460	12460	12460	8
353	20240424	145300	26708750	12460	12460	12460	12460	7
354	20240424	145200	26621530	12470	12470	12470	12470	1
355	20240424	145100	26609060	12470	12470	12470	12470	0
356	20240424	145000	26609060	12470	12470	12470	12470	0
357	20240424	144900	26609060	12470	12470	12470	12470	0
358	20240424	144800	26609060	12470	12470	12470	12470	0
359	20240424	144700	26609060	12470	12470	12470	12470	0
360	20240424	144600	26609060	12470	12470	12470	12470	0
361	20240424	144500	26609060	12470	12470	12470	12470	1
362	20240424	144400	26596590	12460	12460	12460	12460	1
363	20240424	144300	26584130	12460	12460	12460	12460	0
364	20240424	144200	26584130	12460	12460	12460	12460	0
365	20240424	144100	26584130	12460	12460	12460	12460	0
366	20240424	144000	26584130	12460	12460	12460	12460	0
367	20240424	143900	26584130	12460	12460	12460	12460	0
368	20240424	143800	26584130	12460	12460	12460	12460	0
369	20240424	143700	26584130	12460	12460	12460	12460	0
370	20240424	143600	26584130	12460	12460	12460	12460	0
371	20240424	143500	26584130	12460	12460	12460	12460	0
372	20240424	143400	26584130	12460	12460	12460	12460	9
373	20240424	143300	26471990	12460	12460	12460	12460	0
374	20240424	143200	26471990	12460	12460	12460	12460	0
375	20240424	143100	26471990	12460	12460	12460	12460	0
376	20240424	143000	26471990	12460	12460	12460	12460	0
377	20240424	142900	26471990	12460	12460	12460	12460	1
378	20240424	142800	26459530	12340	12340	12340	12340	0
379	20240424	142700	26459530	12340	12340	12340	12340	0
380	20240424	142600	26459530	12340	12340	12340	12340	0
381	20240424	142500	26459530	12340	12350	12350	12340	246
382	20240424	142400	23421950	12340	12490	12490	12340	216
383	20240424	142300	20753390	12500	12500	12500	12500	0
384	20240424	142200	20753390	12500	12500	12500	12500	0
385	20240424	142100	20753390	12500	12500	12500	12500	0
386	20240424	142000	20753390	12500	12500	12500	12500	1
387	20240424	141900	20740890	12340	12340	12340	12340	0
388	20240424	141800	20740890	12340	12340	12340	12340	0
389	20240424	141700	20740890	12340	12340	12340	12340	0
390	20240424	141600	20740890	12340	12340	12340	12340	0
391	20240424	141500	20740890	12340	12340	12340	12340	0
392	20240424	141400	20740890	12340	12340	12340	12340	0
393	20240424	141300	20740890	12340	12490	12490	12340	100
394	20240424	141200	19505920	12500	12500	12500	12500	0
395	20240424	141100	19505920	12500	12500	12500	12500	12
396	20240424	141000	19355920	12490	12490	12490	12490	3
397	20240424	140900	19318450	12490	12490	12490	12490	0
398	20240424	140800	19318450	12490	12490	12490	12490	0
399	20240424	140700	19318450	12490	12490	12490	12490	0
400	20240424	140600	19318450	12490	12490	12490	12490	127
401	20240424	140500	17732220	12490	12490	12490	12490	4
402	20240424	140400	17682260	12490	12480	12490	12480	7
403	20240424	140300	17594880	12480	12480	12480	12480	1
404	20240424	140200	17582400	12480	12480	12480	12480	1
405	20240424	140100	17569920	12370	12370	12370	12370	0
406	20240424	140000	17569920	12370	12380	12380	12370	10
407	20240424	135900	17446190	12360	12360	12360	12360	0
408	20240424	135800	17446190	12360	12480	12480	12340	105
409	20240424	135700	16145100	12480	12480	12480	12480	2
410	20240424	135600	16120140	12480	12480	12480	12480	20
411	20240424	135500	15870540	12480	12480	12480	12480	0
412	20240424	135400	15870540	12480	12480	12480	12480	0
413	20240424	135300	15870540	12480	12480	12480	12480	0
414	20240424	135200	15870540	12480	12480	12480	12480	0
415	20240424	135100	15870540	12480	12480	12480	12480	0
416	20240424	135000	15870540	12480	12480	12480	12480	0
417	20240424	134900	15870540	12480	12480	12480	12480	0
418	20240424	134800	15870540	12480	12480	12480	12480	0
419	20240424	134700	15870540	12480	12480	12480	12480	0
420	20240424	134600	15870540	12480	12480	12480	12480	0
421	20240424	134500	15870540	12480	12480	12480	12480	0
422	20240424	134400	15870540	12480	12480	12480	12480	129
423	20240424	134300	14260620	12470	12470	12470	12470	0
424	20240424	134200	14260620	12470	12470	12470	12470	0
425	20240424	134100	14260620	12470	12470	12470	12470	0
426	20240424	134000	14260620	12470	12470	12470	12470	0
427	20240424	133900	14260620	12470	12470	12470	12470	0
428	20240424	133800	14260620	12470	12470	12470	12470	0
429	20240424	133700	14260620	12470	12470	12470	12470	10
430	20240424	133600	14135920	12470	12470	12470	12470	0
431	20240424	133500	14135920	12470	12470	12470	12470	0
432	20240424	133400	14135920	12470	12470	12470	12470	0
433	20240424	133300	14135920	12470	12470	12470	12470	0
434	20240424	133200	14135920	12470	12470	12470	12470	0
435	20240424	133100	14135920	12470	12470	12470	12470	6
436	20240424	133000	14061100	12490	12490	12490	12490	0
437	20240424	132900	14061100	12490	12490	12490	12490	0
438	20240424	132800	14061100	12490	12490	12490	12490	0
439	20240424	132700	14061100	12490	12490	12490	12490	0
440	20240424	132600	14061100	12490	12490	12490	12490	0
441	20240424	132500	14061100	12490	12490	12490	12490	0
442	20240424	132400	14061100	12490	12490	12490	12490	8
443	20240424	132300	13961180	12490	12490	12490	12490	0
444	20240424	132200	13961180	12490	12490	12490	12490	0
445	20240424	132100	13961180	12490	12490	12490	12490	0
446	20240424	132000	13961180	12490	12490	12490	12490	0
447	20240424	131900	13961180	12490	12490	12490	12490	0
448	20240424	131800	13961180	12490	12490	12490	12490	0
449	20240424	131700	13961180	12490	12490	12490	12490	0
450	20240424	131600	13961180	12490	12490	12490	12490	10
451	20240424	131500	13836280	12490	12490	12490	12490	0
452	20240424	131400	13836280	12490	12490	12490	12490	9
453	20240424	131300	13723870	12500	12500	12500	12500	0
454	20240424	131200	13723870	12500	12500	12500	12500	0
455	20240424	131100	13723870	12500	12500	12500	12500	0
456	20240424	131000	13723870	12500	12500	12500	12500	0
457	20240424	130900	13723870	12500	12500	12500	12500	0
458	20240424	130800	13723870	12500	12500	12500	12500	10
459	20240424	130700	13598870	12500	12500	12500	12500	0
460	20240424	130600	13598870	12500	12500	12500	12500	0
461	20240424	130500	13598870	12500	12500	12500	12500	0
462	20240424	130400	13598870	12500	12500	12500	12500	0
463	20240424	130300	13598870	12500	12500	12500	12500	0
464	20240424	130200	13598870	12500	12500	12500	12500	0
465	20240424	130100	13598870	12500	12500	12500	12500	0
466	20240424	130000	13598870	12500	12500	12500	12500	0
467	20240424	125900	13598870	12500	12500	12500	12500	0
468	20240424	125800	13598870	12500	12500	12500	12500	0
469	20240424	125700	13598870	12500	12500	12500	12500	0
470	20240424	125600	13598870	12500	12500	12500	12500	0
471	20240424	125500	13598870	12500	12500	12500	12500	1
472	20240424	125400	13586370	12500	12500	12500	12500	12
473	20240424	125300	13436370	12510	12510	12510	12510	0
474	20240424	125200	13436370	12510	12510	12510	12510	0
475	20240424	125100	13436370	12510	12510	12510	12510	0
476	20240424	125000	13436370	12510	12510	12510	12510	0
477	20240424	124900	13436370	12510	12510	12510	12510	0
478	20240424	124800	13436370	12510	12510	12510	12510	0
479	20240424	124700	13436370	12510	12510	12510	12510	0
480	20240424	124600	13436370	12510	12510	12510	12510	0
481	20240424	124500	13436370	12510	12510	12510	12510	0
482	20240424	124400	13436370	12510	12510	12510	12510	8
483	20240424	124300	13336290	12510	12510	12510	12510	0
484	20240424	124200	13336290	12510	12510	12510	12510	0
485	20240424	124100	13336290	12510	12510	12510	12510	0
486	20240424	124000	13336290	12510	12510	12510	12510	0
487	20240424	123900	13336290	12510	12510	12510	12510	0
488	20240424	123800	13336290	12510	12510	12510	12510	0
489	20240424	123700	13336290	12510	12510	12510	12510	0
490	20240424	123600	13336290	12510	12510	12510	12510	0
491	20240424	123500	13336290	12510	12510	12510	12510	0
492	20240424	123400	13336290	12510	12510	12510	12510	8
493	20240424	123300	13236210	12510	12510	12510	12510	0
494	20240424	123200	13236210	12510	12510	12510	12510	0
495	20240424	123100	13236210	12510	12510	12510	12510	0
496	20240424	123000	13236210	12510	12510	12510	12510	7
497	20240424	122900	13148640	12510	12510	12510	12510	0
498	20240424	122800	13148640	12510	12510	12510	12510	0
499	20240424	122700	13148640	12510	12510	12510	12510	0
500	20240424	122600	13148640	12510	12510	12510	12510	0
501	20240424	122500	13148640	12510	12510	12510	12510	0
502	20240424	122400	13148640	12510	12510	12510	12510	2
503	20240424	122300	13123620	12510	12510	12510	12510	0
504	20240424	122200	13123620	12510	12510	12510	12510	0
505	20240424	122100	13123620	12510	12510	12510	12510	0
506	20240424	122000	13123620	12510	12510	12510	12510	0
507	20240424	121900	13123620	12510	12510	12510	12510	0
508	20240424	121800	13123620	12510	12510	12510	12510	0
509	20240424	121700	13123620	12510	12510	12510	12510	0
510	20240424	121600	13123620	12510	12510	12510	12510	0
511	20240424	121500	13123620	12510	12510	12510	12510	0
512	20240424	121400	13123620	12510	12510	12510	12510	8
513	20240424	121300	13023540	12510	12510	12510	12510	1
514	20240424	121200	13011030	12520	12520	12520	12520	0
515	20240424	121100	13011030	12520	12520	12520	12520	0
516	20240424	121000	13011030	12520	12520	12520	12520	0
517	20240424	120900	13011030	12520	12520	12520	12520	0
518	20240424	120800	13011030	12520	12520	12520	12520	0
519	20240424	120700	13011030	12520	12520	12520	12520	0
520	20240424	120600	13011030	12520	12520	12520	12520	0
521	20240424	120500	13011030	12520	12520	12520	12520	0
522	20240424	120400	13011030	12520	12520	12520	12520	8
523	20240424	120300	12910870	12520	12520	12520	12520	0
524	20240424	120200	12910870	12520	12520	12520	12520	0
525	20240424	120100	12910870	12520	12520	12520	12520	0
526	20240424	120000	12910870	12520	12520	12520	12520	0
527	20240424	115900	12910870	12520	12520	12520	12520	0
528	20240424	115800	12910870	12520	12520	12520	12520	9
529	20240424	115700	12798190	12520	12520	12520	12520	0
530	20240424	115600	12798190	12520	12520	12520	12520	0
531	20240424	115500	12798190	12520	12520	12520	12520	0
532	20240424	115400	12798190	12520	12520	12520	12520	2
533	20240424	115300	12773150	12520	12520	12520	12520	23
534	20240424	115200	12485190	12520	12520	12520	12520	10
535	20240424	115100	12359990	12510	12510	12510	12510	0
536	20240424	115000	12359990	12510	12510	12510	12510	1
537	20240424	114900	12347480	12510	12510	12510	12510	0
538	20240424	114800	12347480	12510	12510	12510	12510	0
539	20240424	114700	12347480	12510	12510	12510	12510	0
540	20240424	114600	12347480	12510	12510	12510	12510	0
541	20240424	114500	12347480	12510	12510	12510	12510	0
542	20240424	114400	12347480	12510	12510	12510	12510	8
543	20240424	114300	12247400	12510	12510	12510	12510	0
544	20240424	114200	12247400	12510	12510	12510	12510	1
545	20240424	114100	12234890	12520	12520	12520	12520	0
546	20240424	114000	12234890	12520	12520	12520	12520	1
547	20240424	113900	12222370	12530	12530	12530	12530	0
548	20240424	113800	12222370	12530	12530	12530	12530	0
549	20240424	113700	12222370	12530	12530	12530	12530	0
550	20240424	113600	12222370	12530	12530	12530	12530	0
551	20240424	113500	12222370	12530	12520	12530	12510	32
552	20240424	113400	11821870	12520	12520	12520	12520	27
553	20240424	113300	11483830	12510	12510	12510	12510	1
554	20240424	113200	11471320	12510	12510	12510	12510	0
555	20240424	113100	11471320	12510	12510	12510	12510	0
556	20240424	113000	11471320	12510	12510	12510	12510	0
557	20240424	112900	11471320	12510	12510	12510	12510	0
558	20240424	112800	11471320	12510	12510	12510	12510	0
559	20240424	112700	11471320	12510	12480	12510	12480	7
560	20240424	112600	11383930	12470	12470	12470	12470	0
561	20240424	112500	11383930	12470	12470	12470	12470	0
562	20240424	112400	11383930	12470	12470	12470	12470	0
563	20240424	112300	11383930	12470	12470	12470	12470	1
564	20240424	112200	11371460	12510	12510	12510	12510	0
565	20240424	112100	11371460	12510	12510	12510	12510	0
566	20240424	112000	11371460	12510	12510	12510	12510	0
567	20240424	111900	11371460	12510	12510	12510	12510	0
568	20240424	111800	11371460	12510	12510	12510	12510	0
569	20240424	111700	11371460	12510	12510	12510	12510	0
570	20240424	111600	11371460	12510	12510	12510	12510	0
571	20240424	111500	11371460	12510	12510	12510	12510	0
572	20240424	111400	11371460	12510	12510	12510	12510	8
573	20240424	111300	11271380	12530	12530	12530	12530	0
574	20240424	111200	11271380	12530	12530	12530	12530	0
575	20240424	111100	11271380	12530	12530	12530	12530	0
576	20240424	111000	11271380	12530	12530	12530	12530	0
577	20240424	110900	11271380	12530	12530	12530	12530	0
578	20240424	110800	11271380	12530	12530	12530	12530	0
579	20240424	110700	11271380	12530	12530	12530	12530	0
580	20240424	110600	11271380	12530	12530	12530	12530	0
581	20240424	110500	11271380	12530	12530	12530	12530	1
582	20240424	110400	11258850	12530	12530	12530	12530	8
583	20240424	110300	11158610	12530	12530	12530	12530	0
584	20240424	110200	11158610	12530	12530	12530	12530	0
585	20240424	110100	11158610	12530	12530	12530	12530	0
586	20240424	110000	11158610	12530	12530	12530	12530	0
587	20240424	105900	11158610	12530	12530	12530	12530	0
588	20240424	105800	11158610	12530	12530	12530	12530	0
589	20240424	105700	11158610	12530	12530	12530	12530	0
590	20240424	105600	11158610	12530	12530	12530	12530	0
591	20240424	105500	11158610	12530	12530	12530	12530	0
592	20240424	105400	11158610	12530	12530	12530	12530	8
593	20240424	105300	11058370	12530	12530	12530	12530	0
594	20240424	105200	11058370	12530	12530	12530	12530	0
595	20240424	105100	11058370	12530	12530	12530	12530	0
596	20240424	105000	11058370	12530	12530	12530	12530	0
597	20240424	104900	11058370	12530	12530	12530	12530	0
598	20240424	104800	11058370	12530	12530	12530	12530	0
599	20240424	104700	11058370	12530	12530	12530	12530	0
600	20240424	104600	11058370	12530	12530	12530	12530	1
601	20240424	104500	11045840	12530	12530	12530	12530	0
602	20240424	104400	11045840	12530	12530	12530	12530	7
603	20240424	104300	10958130	12530	12530	12530	12530	0
604	20240424	104200	10958130	12530	12530	12530	12530	0
605	20240424	104100	10958130	12530	12530	12530	12530	0
606	20240424	104000	10958130	12530	12530	12530	12530	0
607	20240424	103900	10958130	12530	12530	12530	12530	0
608	20240424	103800	10958130	12530	12530	12530	12530	0
609	20240424	103700	10958130	12530	12530	12530	12530	0
610	20240424	103600	10958130	12530	12530	12530	12530	0
611	20240424	103500	10958130	12530	12530	12530	12530	0
612	20240424	103400	10958130	12530	12530	12530	12530	17
613	20240424	103300	10745120	12530	12530	12530	12530	0
614	20240424	103200	10745120	12530	12530	12530	12530	0
615	20240424	103100	10745120	12530	12530	12530	12530	0
616	20240424	103000	10745120	12530	12530	12530	12530	0
617	20240424	102900	10745120	12530	12530	12530	12530	0
618	20240424	102800	10745120	12530	12530	12530	12530	0
619	20240424	102700	10745120	12530	12530	12530	12530	0
620	20240424	102600	10745120	12530	12530	12530	12530	0
621	20240424	102500	10745120	12530	12530	12530	12530	0
622	20240424	102400	10745120	12530	12520	12530	12520	2
623	20240424	102300	10720070	12440	12440	12440	12440	0
624	20240424	102200	10720070	12440	12440	12440	12440	0
625	20240424	102100	10720070	12440	12440	12440	12440	0
626	20240424	102000	10720070	12440	12440	12440	12440	0
627	20240424	101900	10720070	12440	12530	12530	12440	20
628	20240424	101800	10470730	12530	12530	12530	12530	0
629	20240424	101700	10470730	12530	12530	12530	12530	0
630	20240424	101600	10470730	12530	12530	12530	12530	0
631	20240424	101500	10470730	12530	12530	12530	12530	0
632	20240424	101400	10470730	12530	12530	12530	12530	8
633	20240424	101300	10370490	12540	12540	12540	12540	0
634	20240424	101200	10370490	12540	12540	12540	12540	0
635	20240424	101100	10370490	12540	12540	12540	12540	0
636	20240424	101000	10370490	12540	12540	12540	12540	0
637	20240424	100900	10370490	12540	12540	12540	12540	0
638	20240424	100800	10370490	12540	12540	12540	12540	0
639	20240424	100700	10370490	12540	12540	12540	12540	0
640	20240424	100600	10370490	12540	12540	12540	12540	0
641	20240424	100500	10370490	12540	12540	12540	12540	0
642	20240424	100400	10370490	12540	12540	12540	12540	17
643	20240424	100300	10157310	12540	12540	12540	12540	0
644	20240424	100200	10157310	12540	12540	12540	12540	0
645	20240424	100100	10157310	12540	12540	12540	12540	30
646	20240424	100000	9781110	12540	12540	12540	12540	0
647	20240424	095900	9781110	12540	12540	12540	12540	30
648	20240424	095800	9404910	12540	12540	12540	12540	50
649	20240424	095700	8777910	12540	12540	12540	12540	0
650	20240424	095600	8777910	12540	12540	12540	12540	1
651	20240424	095500	8765370	12470	12470	12470	12470	0
652	20240424	095400	8765370	12470	12470	12470	12470	0
653	20240424	095300	8765370	12470	12470	12470	12470	34
654	20240424	095200	8341390	12470	12470	12470	12470	1
655	20240424	095100	8328920	12520	12520	12520	12520	0
656	20240424	095000	8328920	12520	12520	12520	12520	0
657	20240424	094900	8328920	12520	12520	12520	12520	12
658	20240424	094800	8178680	12520	12520	12520	12520	0
659	20240424	094700	8178680	12520	12520	12520	12520	0
660	20240424	094600	8178680	12520	12520	12520	12520	0
661	20240424	094500	8178680	12520	12520	12520	12520	0
662	20240424	094400	8178680	12520	12530	12530	12520	192
663	20240424	094300	5773840	12530	12530	12530	12530	0
664	20240424	094200	5773840	12530	12530	12530	12530	0
665	20240424	094100	5773840	12530	12530	12530	12530	0
666	20240424	094000	5773840	12530	12520	12530	12520	408
667	20240424	093900	663590	12520	12520	12520	12520	0
668	20240424	093800	663590	12520	12520	12520	12520	0
669	20240424	093700	663590	12520	12520	12520	12520	0
670	20240424	093600	663590	12520	12520	12520	12520	0
671	20240424	093500	663590	12520	12520	12520	12520	0
672	20240424	093400	663590	12520	12520	12520	12520	9
673	20240424	093300	550910	12520	12520	12520	12520	12
674	20240424	093200	400670	12520	12520	12520	12520	0
675	20240424	093100	400670	12520	12520	12520	12520	0
676	20240424	093000	400670	12520	12520	12520	12520	0
677	20240424	092900	400670	12520	12520	12520	12520	0
678	20240424	092800	400670	12520	12520	12520	12520	0
679	20240424	092700	400670	12520	12520	12520	12520	0
680	20240424	092600	400670	12520	12520	12520	12520	0
681	20240424	092500	400670	12520	12520	12520	12520	0
682	20240424	092400	400670	12520	12520	12520	12520	7
683	20240424	092300	313030	12520	12520	12520	12520	0
684	20240424	092200	313030	12520	12520	12520	12520	0
685	20240424	092100	313030	12520	12520	12520	12520	0
686	20240424	092000	313030	12520	12520	12520	12520	0
687	20240424	091900	313030	12520	12520	12520	12520	0
688	20240424	091800	313030	12520	12520	12520	12520	0
689	20240424	091700	313030	12520	12520	12520	12520	0
690	20240424	091600	313030	12520	12520	12520	12520	0
691	20240424	091500	313030	12520	12520	12520	12520	0
692	20240424	091400	313030	12520	12520	12520	12450	15
693	20240424	091300	125300	12530	12530	12530	12530	0
694	20240424	091200	125300	12530	12530	12530	12530	0
695	20240424	091100	125300	12530	12530	12530	12530	0
696	20240424	091000	125300	12530	12530	12530	12530	0
697	20240424	090900	125300	12530	12530	12530	12530	0
698	20240424	090800	125300	12530	12530	12530	12530	0
699	20240424	090700	125300	12530	12530	12530	12530	0
700	20240424	090600	125300	12530	12530	12530	12530	0
701	20240424	090500	125300	12530	12530	12530	12530	4
702	20240424	090400	75180	12530	12530	12530	12530	4
703	20240424	090300	25060	12530	12530	12530	12530	0
704	20240424	090200	25060	12530	12530	12530	12530	0
705	20240424	090100	25060	12530	12530	12530	12530	0
706	20240424	090000	25060	12530	12530	12530	12530	2