KissMeData/323350/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	211300	73883010	15480	15480	15480	15480	1
3	20240424	211200	73883010	15480	15480	15480	15480	0
4	20240424	211100	73883010	15480	15480	15480	15480	0
5	20240424	211000	73883010	15480	15480	15480	15480	0
6	20240424	210900	73883010	15480	15480	15480	15480	0
7	20240424	210800	73883010	15480	15480	15480	15480	0
8	20240424	210700	73883010	15480	15480	15480	15480	0
9	20240424	210600	73883010	15480	15480	15480	15480	0
10	20240424	210500	73883010	15480	15480	15480	15480	0
11	20240424	210400	73883010	15480	15480	15480	15480	0
12	20240424	210300	73883010	15480	15480	15480	15480	0
13	20240424	210200	73883010	15480	15480	15480	15480	0
14	20240424	210100	73883010	15480	15480	15480	15480	0
15	20240424	210000	73883010	15480	15480	15480	15480	0
16	20240424	205900	73883010	15480	15480	15480	15480	0
17	20240424	205800	73883010	15480	15480	15480	15480	0
18	20240424	205700	73883010	15480	15480	15480	15480	0
19	20240424	205600	73883010	15480	15480	15480	15480	0
20	20240424	205500	73883010	15480	15480	15480	15480	0
21	20240424	205400	73883010	15480	15480	15480	15480	0
22	20240424	205300	73883010	15480	15480	15480	15480	0
23	20240424	205200	73883010	15480	15480	15480	15480	0
24	20240424	205100	73883010	15480	15480	15480	15480	0
25	20240424	205000	73883010	15480	15480	15480	15480	0
26	20240424	204900	73883010	15480	15480	15480	15480	0
27	20240424	204800	73883010	15480	15480	15480	15480	0
28	20240424	204700	73883010	15480	15480	15480	15480	0
29	20240424	204600	73883010	15480	15480	15480	15480	0
30	20240424	204500	73883010	15480	15480	15480	15480	0
31	20240424	204400	73883010	15480	15480	15480	15480	0
32	20240424	204300	73883010	15480	15480	15480	15480	1
33	20240424	204200	73883010	15480	15480	15480	15480	0
34	20240424	204100	73883010	15480	15480	15480	15480	0
35	20240424	204000	73883010	15480	15480	15480	15480	0
36	20240424	203900	73883010	15480	15480	15480	15480	0
37	20240424	203800	73883010	15480	15480	15480	15480	0
38	20240424	203700	73883010	15480	15480	15480	15480	0
39	20240424	203600	73883010	15480	15480	15480	15480	0
40	20240424	203500	73883010	15480	15480	15480	15480	0
41	20240424	203400	73883010	15480	15480	15480	15480	0
42	20240424	203300	73883010	15480	15480	15480	15480	0
43	20240424	203200	73883010	15480	15480	15480	15480	0
44	20240424	203100	73883010	15480	15480	15480	15480	0
45	20240424	203000	73883010	15480	15480	15480	15480	0
46	20240424	202900	73883010	15480	15480	15480	15480	0
47	20240424	202800	73883010	15480	15480	15480	15480	0
48	20240424	202700	73883010	15480	15480	15480	15480	0
49	20240424	202600	73883010	15480	15480	15480	15480	0
50	20240424	202500	73883010	15480	15480	15480	15480	0
51	20240424	202400	73883010	15480	15480	15480	15480	0
52	20240424	202300	73883010	15480	15480	15480	15480	0
53	20240424	202200	73883010	15480	15480	15480	15480	0
54	20240424	202100	73883010	15480	15480	15480	15480	0
55	20240424	202000	73883010	15480	15480	15480	15480	0
56	20240424	201900	73883010	15480	15480	15480	15480	0
57	20240424	201800	73883010	15480	15480	15480	15480	0
58	20240424	201700	73883010	15480	15480	15480	15480	0
59	20240424	201600	73883010	15480	15480	15480	15480	0
60	20240424	201500	73883010	15480	15480	15480	15480	0
61	20240424	201400	73883010	15480	15480	15480	15480	0
62	20240424	201300	73883010	15480	15480	15480	15480	1
63	20240424	201200	73883010	15480	15480	15480	15480	0
64	20240424	201100	73883010	15480	15480	15480	15480	0
65	20240424	201000	73883010	15480	15480	15480	15480	0
66	20240424	200900	73883010	15480	15480	15480	15480	0
67	20240424	200800	73883010	15480	15480	15480	15480	0
68	20240424	200700	73883010	15480	15480	15480	15480	0
69	20240424	200600	73883010	15480	15480	15480	15480	0
70	20240424	200500	73883010	15480	15480	15480	15480	0
71	20240424	200400	73883010	15480	15480	15480	15480	0
72	20240424	200300	73883010	15480	15480	15480	15480	0
73	20240424	200200	73883010	15480	15480	15480	15480	0
74	20240424	200100	73883010	15480	15480	15480	15480	0
75	20240424	200000	73883010	15480	15480	15480	15480	0
76	20240424	195900	73883010	15480	15480	15480	15480	0
77	20240424	195800	73883010	15480	15480	15480	15480	0
78	20240424	195700	73883010	15480	15480	15480	15480	0
79	20240424	195600	73883010	15480	15480	15480	15480	0
80	20240424	195500	73883010	15480	15480	15480	15480	0
81	20240424	195400	73883010	15480	15480	15480	15480	0
82	20240424	195300	73883010	15480	15480	15480	15480	0
83	20240424	195200	73883010	15480	15480	15480	15480	0
84	20240424	195100	73883010	15480	15480	15480	15480	0
85	20240424	195000	73883010	15480	15480	15480	15480	0
86	20240424	194900	73883010	15480	15480	15480	15480	0
87	20240424	194800	73883010	15480	15480	15480	15480	0
88	20240424	194700	73883010	15480	15480	15480	15480	0
89	20240424	194600	73883010	15480	15480	15480	15480	0
90	20240424	194500	73883010	15480	15480	15480	15480	0
91	20240424	194400	73883010	15480	15480	15480	15480	0
92	20240424	194300	73883010	15480	15480	15480	15480	1
93	20240424	194200	73883010	15480	15480	15480	15480	0
94	20240424	194100	73883010	15480	15480	15480	15480	0
95	20240424	194000	73883010	15480	15480	15480	15480	0
96	20240424	193900	73883010	15480	15480	15480	15480	0
97	20240424	193800	73883010	15480	15480	15480	15480	0
98	20240424	193700	73883010	15480	15480	15480	15480	0
99	20240424	193600	73883010	15480	15480	15480	15480	0
100	20240424	193500	73883010	15480	15480	15480	15480	0
101	20240424	193400	73883010	15480	15480	15480	15480	0
102	20240424	193300	73883010	15480	15480	15480	15480	0
103	20240424	193200	73883010	15480	15480	15480	15480	0
104	20240424	193100	73883010	15480	15480	15480	15480	0
105	20240424	193000	73883010	15480	15480	15480	15480	0
106	20240424	192900	73883010	15480	15480	15480	15480	0
107	20240424	192800	73883010	15480	15480	15480	15480	0
108	20240424	192700	73883010	15480	15480	15480	15480	0
109	20240424	192600	73883010	15480	15480	15480	15480	0
110	20240424	192500	73883010	15480	15480	15480	15480	0
111	20240424	192400	73883010	15480	15480	15480	15480	0
112	20240424	192300	73883010	15480	15480	15480	15480	0
113	20240424	192200	73883010	15480	15480	15480	15480	0
114	20240424	192100	73883010	15480	15480	15480	15480	0
115	20240424	192000	73883010	15480	15480	15480	15480	0
116	20240424	191900	73883010	15480	15480	15480	15480	0
117	20240424	191800	73883010	15480	15480	15480	15480	0
118	20240424	191700	73883010	15480	15480	15480	15480	0
119	20240424	191600	73883010	15480	15480	15480	15480	0
120	20240424	191500	73883010	15480	15480	15480	15480	0
121	20240424	191400	73883010	15480	15480	15480	15480	0
122	20240424	191300	73883010	15480	15480	15480	15480	1
123	20240424	191200	73883010	15480	15480	15480	15480	0
124	20240424	191100	73883010	15480	15480	15480	15480	0
125	20240424	191000	73883010	15480	15480	15480	15480	0
126	20240424	190900	73883010	15480	15480	15480	15480	0
127	20240424	190800	73883010	15480	15480	15480	15480	0
128	20240424	190700	73883010	15480	15480	15480	15480	0
129	20240424	190600	73883010	15480	15480	15480	15480	0
130	20240424	190500	73883010	15480	15480	15480	15480	0
131	20240424	190400	73883010	15480	15480	15480	15480	0
132	20240424	190300	73883010	15480	15480	15480	15480	0
133	20240424	190200	73883010	15480	15480	15480	15480	0
134	20240424	190100	73883010	15480	15480	15480	15480	0
135	20240424	190000	73883010	15480	15480	15480	15480	0
136	20240424	185900	73883010	15480	15480	15480	15480	0
137	20240424	185800	73883010	15480	15480	15480	15480	0
138	20240424	185700	73883010	15480	15480	15480	15480	0
139	20240424	185600	73883010	15480	15480	15480	15480	0
140	20240424	185500	73883010	15480	15480	15480	15480	0
141	20240424	185400	73883010	15480	15480	15480	15480	0
142	20240424	185300	73883010	15480	15480	15480	15480	0
143	20240424	185200	73883010	15480	15480	15480	15480	0
144	20240424	185100	73883010	15480	15480	15480	15480	0
145	20240424	185000	73883010	15480	15480	15480	15480	0
146	20240424	184900	73883010	15480	15480	15480	15480	0
147	20240424	184800	73883010	15480	15480	15480	15480	0
148	20240424	184700	73883010	15480	15480	15480	15480	0
149	20240424	184600	73883010	15480	15480	15480	15480	0
150	20240424	184500	73883010	15480	15480	15480	15480	0
151	20240424	184400	73883010	15480	15480	15480	15480	0
152	20240424	184300	73883010	15480	15480	15480	15480	1
153	20240424	184200	73883010	15480	15480	15480	15480	0
154	20240424	184100	73883010	15480	15480	15480	15480	0
155	20240424	184000	73883010	15480	15480	15480	15480	0
156	20240424	183900	73883010	15480	15480	15480	15480	0
157	20240424	183800	73883010	15480	15480	15480	15480	0
158	20240424	183700	73883010	15480	15480	15480	15480	0
159	20240424	183600	73883010	15480	15480	15480	15480	0
160	20240424	183500	73883010	15480	15480	15480	15480	0
161	20240424	183400	73883010	15480	15480	15480	15480	0
162	20240424	183300	73883010	15480	15480	15480	15480	0
163	20240424	183200	73883010	15480	15480	15480	15480	0
164	20240424	183100	73883010	15480	15480	15480	15480	0
165	20240424	183000	73883010	15480	15480	15480	15480	0
166	20240424	182900	73883010	15480	15480	15480	15480	0
167	20240424	182800	73883010	15480	15480	15480	15480	0
168	20240424	182700	73883010	15480	15480	15480	15480	0
169	20240424	182600	73883010	15480	15480	15480	15480	0
170	20240424	182500	73883010	15480	15480	15480	15480	0
171	20240424	182400	73883010	15480	15480	15480	15480	0
172	20240424	182300	73883010	15480	15480	15480	15480	0
173	20240424	182200	73883010	15480	15480	15480	15480	0
174	20240424	182100	73883010	15480	15480	15480	15480	0
175	20240424	182000	73883010	15480	15480	15480	15480	0
176	20240424	181900	73883010	15480	15480	15480	15480	0
177	20240424	181800	73883010	15480	15480	15480	15480	0
178	20240424	181700	73883010	15480	15480	15480	15480	0
179	20240424	181600	73883010	15480	15480	15480	15480	0
180	20240424	181500	73883010	15480	15480	15480	15480	0
181	20240424	181400	73883010	15480	15480	15480	15480	0
182	20240424	181300	73883010	15480	15480	15480	15480	1
183	20240424	181200	73883010	15480	15480	15480	15480	0
184	20240424	181100	73883010	15480	15480	15480	15480	0
185	20240424	181000	73883010	15480	15480	15480	15480	0
186	20240424	180900	73883010	15480	15480	15480	15480	0
187	20240424	180800	73883010	15480	15480	15480	15480	0
188	20240424	180700	73883010	15480	15480	15480	15480	0
189	20240424	180600	73883010	15480	15480	15480	15480	0
190	20240424	180500	73883010	15480	15480	15480	15480	0
191	20240424	180400	73883010	15480	15480	15480	15480	0
192	20240424	180300	73883010	15480	15480	15480	15480	0
193	20240424	180200	73883010	15480	15480	15480	15480	0
194	20240424	180100	73883010	15480	15480	15480	15480	0
195	20240424	180000	73883010	15480	15480	15480	15480	0
196	20240424	175900	73883010	15480	15480	15480	15480	0
197	20240424	175800	73883010	15480	15480	15480	15480	0
198	20240424	175700	73883010	15480	15480	15480	15480	0
199	20240424	175600	73883010	15480	15480	15480	15480	0
200	20240424	175500	73883010	15480	15480	15480	15480	0
201	20240424	175400	73883010	15480	15480	15480	15480	0
202	20240424	175300	73883010	15480	15480	15480	15480	0
203	20240424	175200	73883010	15480	15480	15480	15480	0
204	20240424	175100	73883010	15480	15480	15480	15480	0
205	20240424	175000	73883010	15480	15480	15480	15480	0
206	20240424	174900	73883010	15480	15480	15480	15480	0
207	20240424	174800	73883010	15480	15480	15480	15480	0
208	20240424	174700	73883010	15480	15480	15480	15480	0
209	20240424	174600	73883010	15480	15480	15480	15480	0
210	20240424	174500	73883010	15480	15480	15480	15480	0
211	20240424	174400	73883010	15480	15480	15480	15480	0
212	20240424	174300	73883010	15480	15480	15480	15480	1
213	20240424	174200	73883010	15480	15480	15480	15480	0
214	20240424	174100	73883010	15480	15480	15480	15480	0
215	20240424	174000	73883010	15480	15480	15480	15480	0
216	20240424	173900	73883010	15480	15480	15480	15480	0
217	20240424	173800	73883010	15480	15480	15480	15480	0
218	20240424	173700	73883010	15480	15480	15480	15480	0
219	20240424	173600	73883010	15480	15480	15480	15480	0
220	20240424	173500	73883010	15480	15480	15480	15480	0
221	20240424	173400	73883010	15480	15480	15480	15480	0
222	20240424	173300	73883010	15480	15480	15480	15480	0
223	20240424	173200	73883010	15480	15480	15480	15480	0
224	20240424	173100	73883010	15480	15480	15480	15480	0
225	20240424	173000	73883010	15480	15480	15480	15480	0
226	20240424	172900	73883010	15480	15480	15480	15480	0
227	20240424	172800	73883010	15480	15480	15480	15480	0
228	20240424	172700	73883010	15480	15480	15480	15480	0
229	20240424	172600	73883010	15480	15480	15480	15480	0
230	20240424	172500	73883010	15480	15480	15480	15480	0
231	20240424	172400	73883010	15480	15480	15480	15480	0
232	20240424	172300	73883010	15480	15480	15480	15480	0
233	20240424	172200	73883010	15480	15480	15480	15480	0
234	20240424	172100	73883010	15480	15480	15480	15480	0
235	20240424	172000	73883010	15480	15480	15480	15480	0
236	20240424	171900	73883010	15480	15480	15480	15480	0
237	20240424	171800	73883010	15480	15480	15480	15480	0
238	20240424	171700	73883010	15480	15480	15480	15480	0
239	20240424	171600	73883010	15480	15480	15480	15480	0
240	20240424	171500	73883010	15480	15480	15480	15480	0
241	20240424	171400	73883010	15480	15480	15480	15480	0
242	20240424	171300	73883010	15480	15480	15480	15480	1
243	20240424	171200	73883010	15480	15480	15480	15480	0
244	20240424	171100	73883010	15480	15480	15480	15480	0
245	20240424	171000	73883010	15480	15480	15480	15480	0
246	20240424	170900	73883010	15480	15480	15480	15480	0
247	20240424	170800	73883010	15480	15480	15480	15480	0
248	20240424	170700	73883010	15480	15480	15480	15480	0
249	20240424	170600	73883010	15480	15480	15480	15480	0
250	20240424	170500	73883010	15480	15480	15480	15480	0
251	20240424	170400	73883010	15480	15480	15480	15480	0
252	20240424	170300	73883010	15480	15480	15480	15480	0
253	20240424	170200	73883010	15480	15480	15480	15480	0
254	20240424	170100	73883010	15480	15480	15480	15480	0
255	20240424	170000	73883010	15480	15480	15480	15480	0
256	20240424	165900	73883010	15480	15480	15480	15480	0
257	20240424	165800	73883010	15480	15480	15480	15480	0
258	20240424	165700	73883010	15480	15480	15480	15480	0
259	20240424	165600	73883010	15480	15480	15480	15480	0
260	20240424	165500	73883010	15480	15480	15480	15480	0
261	20240424	165400	73883010	15480	15480	15480	15480	0
262	20240424	165300	73883010	15480	15480	15480	15480	0
263	20240424	165200	73883010	15480	15480	15480	15480	0
264	20240424	165100	73883010	15480	15480	15480	15480	0
265	20240424	165000	73883010	15480	15480	15480	15480	0
266	20240424	164900	73883010	15480	15480	15480	15480	0
267	20240424	164800	73883010	15480	15480	15480	15480	0
268	20240424	164700	73883010	15480	15480	15480	15480	0
269	20240424	164600	73883010	15480	15480	15480	15480	0
270	20240424	164500	73883010	15480	15480	15480	15480	0
271	20240424	164400	73883010	15480	15480	15480	15480	0
272	20240424	164300	73883010	15480	15480	15480	15480	1
273	20240424	164200	73883010	15480	15480	15480	15480	0
274	20240424	164100	73883010	15480	15480	15480	15480	0
275	20240424	164000	73883010	15480	15480	15480	15480	0
276	20240424	163900	73883010	15480	15480	15480	15480	0
277	20240424	163800	73883010	15480	15480	15480	15480	0
278	20240424	163700	73883010	15480	15480	15480	15480	0
279	20240424	163600	73883010	15480	15480	15480	15480	0
280	20240424	163500	73883010	15480	15480	15480	15480	0
281	20240424	163400	73883010	15480	15480	15480	15480	0
282	20240424	163300	73883010	15480	15480	15480	15480	0
283	20240424	163200	73883010	15480	15480	15480	15480	0
284	20240424	163100	73883010	15480	15480	15480	15480	0
285	20240424	163000	73883010	15480	15480	15480	15480	0
286	20240424	162900	73883010	15480	15480	15480	15480	0
287	20240424	162800	73883010	15480	15480	15480	15480	0
288	20240424	162700	73883010	15480	15480	15480	15480	0
289	20240424	162600	73883010	15480	15480	15480	15480	0
290	20240424	162500	73883010	15480	15480	15480	15480	0
291	20240424	162400	73883010	15480	15480	15480	15480	0
292	20240424	162300	73883010	15480	15480	15480	15480	0
293	20240424	162200	73883010	15480	15480	15480	15480	0
294	20240424	162100	73883010	15480	15480	15480	15480	0
295	20240424	162000	73883010	15480	15480	15480	15480	0
296	20240424	161900	73883010	15480	15480	15480	15480	0
297	20240424	161800	73883010	15480	15480	15480	15480	0
298	20240424	161700	73883010	15480	15480	15480	15480	0
299	20240424	161600	73883010	15480	15480	15480	15480	0
300	20240424	161500	73883010	15480	15480	15480	15480	0
301	20240424	161400	73883010	15480	15480	15480	15480	0
302	20240424	161300	73883010	15480	15480	15480	15480	1
303	20240424	161200	73883010	15480	15480	15480	15480	0
304	20240424	161100	73883010	15480	15480	15480	15480	0
305	20240424	161000	73883010	15480	15480	15480	15480	0
306	20240424	160900	73883010	15480	15480	15480	15480	0
307	20240424	160800	73883010	15480	15480	15480	15480	0
308	20240424	160700	73883010	15480	15480	15480	15480	0
309	20240424	160600	73883010	15480	15480	15480	15480	0
310	20240424	160500	73883010	15480	15480	15480	15480	0
311	20240424	160400	73883010	15480	15480	15480	15480	0
312	20240424	160300	73883010	15480	15480	15480	15480	0
313	20240424	160200	73883010	15480	15480	15480	15480	0
314	20240424	160100	73883010	15480	15480	15480	15480	0
315	20240424	160000	73883010	15480	15480	15480	15480	0
316	20240424	155900	73883010	15480	15480	15480	15480	0
317	20240424	155800	73883010	15480	15480	15480	15480	0
318	20240424	155700	73883010	15480	15480	15480	15480	0
319	20240424	155600	73883010	15480	15480	15480	15480	0
320	20240424	155500	73883010	15480	15480	15480	15480	0
321	20240424	155400	73883010	15480	15480	15480	15480	0
322	20240424	155300	73883010	15480	15480	15480	15480	0
323	20240424	155200	73883010	15480	15480	15480	15480	0
324	20240424	155100	73883010	15480	15480	15480	15480	0
325	20240424	155000	73883010	15480	15480	15480	15480	0
326	20240424	154900	73883010	15480	15480	15480	15480	0
327	20240424	154800	73883010	15480	15480	15480	15480	0
328	20240424	154700	73883010	15480	15480	15480	15480	0
329	20240424	154600	73883010	15480	15480	15480	15480	0
330	20240424	154500	73883010	15480	15480	15480	15480	0
331	20240424	154400	73883010	15480	15480	15480	15480	0
332	20240424	154300	73883010	15480	15480	15480	15480	1
333	20240424	154200	73883010	15480	15480	15480	15480	0
334	20240424	154100	73883010	15480	15480	15480	15480	0
335	20240424	154000	73883010	15480	15480	15480	15480	0
336	20240424	153900	73883010	15480	15480	15480	15480	0
337	20240424	153800	73883010	15480	15480	15480	15480	0
338	20240424	153700	73883010	15480	15480	15480	15480	0
339	20240424	153600	73883010	15480	15480	15480	15480	0
340	20240424	153500	73883010	15480	15480	15480	15480	0
341	20240424	153400	73883010	15480	15480	15480	15480	0
342	20240424	153300	73883010	15480	15480	15480	15480	0
343	20240424	153200	73883010	15480	15480	15480	15480	0
344	20240424	153100	73883010	15480	15480	15480	15480	0
345	20240424	153000	73883010	15480	15480	15480	15480	0
346	20240424	152900	73883010	15480	15480	15480	15480	0
347	20240424	152800	73883010	15480	15480	15480	15480	0
348	20240424	152700	73883010	15480	15480	15480	15480	0
349	20240424	152600	73883010	15480	15480	15480	15480	0
350	20240424	152500	73883010	15480	15480	15480	15480	0
351	20240424	152400	73883010	15480	15480	15480	15480	0
352	20240424	152300	73883010	15480	15480	15480	15480	0
353	20240424	152200	73883010	15480	15480	15480	15480	0
354	20240424	152100	73883010	15480	15480	15480	15480	0
355	20240424	152000	73883010	15480	15480	15480	15480	0
356	20240424	151900	73883010	15480	15480	15480	15480	0
357	20240424	151800	73883010	15480	15480	15480	15480	0
358	20240424	151700	73883010	15480	15480	15480	15480	0
359	20240424	151600	73883010	15480	15480	15480	15480	0
360	20240424	151500	73883010	15480	15480	15480	15480	0
361	20240424	151400	73883010	15480	15480	15480	15480	0
362	20240424	151300	73883010	15480	15480	15480	15480	0
363	20240424	151200	73883010	15480	15480	15480	15480	0
364	20240424	151100	73883010	15480	15480	15480	15480	0
365	20240424	151000	73883010	15480	15480	15480	15480	0
366	20240424	150900	73883010	15480	15480	15480	15480	1
367	20240424	150800	73867530	15000	15000	15000	15000	76
368	20240424	150700	72727530	15000	15000	15000	15000	0
369	20240424	150600	72727530	15000	15000	15000	15000	68
370	20240424	150500	71707530	15000	15000	15000	15000	0
371	20240424	150400	71707530	15000	15000	15000	15000	0
372	20240424	150300	71707530	15000	15000	15000	15000	0
373	20240424	150200	71707530	15000	15000	15000	15000	0
374	20240424	150100	71707530	15000	15000	15000	15000	0
375	20240424	150000	71707530	15000	15000	15000	15000	0
376	20240424	145900	71707530	15000	15000	15000	15000	0
377	20240424	145800	71707530	15000	15000	15000	15000	777
378	20240424	145700	60052530	15000	15000	15000	15000	0
379	20240424	145600	60052530	15000	15000	15000	15000	0
380	20240424	145500	60052530	15000	15000	15000	15000	0
381	20240424	145400	60052530	15000	15000	15000	15000	0
382	20240424	145300	60052530	15000	15000	15000	15000	0
383	20240424	145200	60052530	15000	15000	15000	15000	0
384	20240424	145100	60052530	15000	15000	15000	15000	0
385	20240424	145000	60052530	15000	15000	15000	15000	1
386	20240424	144900	60037530	14890	14890	14890	14890	0
387	20240424	144800	60037530	14890	14900	14900	14890	209
388	20240424	144700	56925420	14890	14890	14890	14890	0
389	20240424	144600	56925420	14890	14890	14890	14890	0
390	20240424	144500	56925420	14890	14890	14890	14890	0
391	20240424	144400	56925420	14890	14890	14890	14890	0
392	20240424	144300	56925420	14890	14890	14890	14890	0
393	20240424	144200	56925420	14890	14890	14890	14890	0
394	20240424	144100	56925420	14890	14890	14890	14890	0
395	20240424	144000	56925420	14890	14890	14890	14890	0
396	20240424	143900	56925420	14890	14890	14890	14890	0
397	20240424	143800	56925420	14890	14890	14890	14890	0
398	20240424	143700	56925420	14890	14890	14890	14890	0
399	20240424	143600	56925420	14890	14890	14890	14890	0
400	20240424	143500	56925420	14890	14890	14890	14890	0
401	20240424	143400	56925420	14890	14890	14890	14890	0
402	20240424	143300	56925420	14890	14890	14890	14890	0
403	20240424	143200	56925420	14890	14890	14890	14890	0
404	20240424	143100	56925420	14890	14890	14890	14890	0
405	20240424	143000	56925420	14890	14890	14890	14890	0
406	20240424	142900	56925420	14890	14890	14890	14890	15
407	20240424	142800	56702070	14900	14900	14900	14900	0
408	20240424	142700	56702070	14900	14900	14900	14900	38
409	20240424	142600	56135870	14900	14900	14900	14900	7
410	20240424	142500	56031570	14900	14900	14900	14900	3
411	20240424	142400	55986870	14900	14900	14900	14900	0
412	20240424	142300	55986870	14900	14900	14900	14900	43
413	20240424	142200	55346170	14900	14900	14900	14900	0
414	20240424	142100	55346170	14900	14900	14900	14900	0
415	20240424	142000	55346170	14900	14900	14900	14900	0
416	20240424	141900	55346170	14900	14900	14900	14900	0
417	20240424	141800	55346170	14900	14910	14910	14900	300
418	20240424	141700	50873750	15000	15000	15000	15000	0
419	20240424	141600	50873750	15000	15000	15000	15000	0
420	20240424	141500	50873750	15000	15000	15000	15000	0
421	20240424	141400	50873750	15000	15000	15000	15000	0
422	20240424	141300	50873750	15000	15000	15000	15000	0
423	20240424	141200	50873750	15000	15000	15000	15000	0
424	20240424	141100	50873750	15000	15000	15000	15000	0
425	20240424	141000	50873750	15000	15000	15000	15000	40
426	20240424	140900	50273750	15000	15000	15000	15000	0
427	20240424	140800	50273750	15000	15000	15000	15000	2
428	20240424	140700	50243750	15000	15000	15000	15000	0
429	20240424	140600	50243750	15000	15000	15000	15000	0
430	20240424	140500	50243750	15000	15000	15000	15000	0
431	20240424	140400	50243750	15000	15000	15000	15000	0
432	20240424	140300	50243750	15000	15000	15000	15000	2
433	20240424	140200	50213750	15000	15000	15000	15000	10
434	20240424	140100	50063750	15000	15000	15000	15000	0
435	20240424	140000	50063750	15000	15000	15000	15000	0
436	20240424	135900	50063750	15000	15000	15000	15000	0
437	20240424	135800	50063750	15000	15000	15000	15000	0
438	20240424	135700	50063750	15000	15000	15000	15000	0
439	20240424	135600	50063750	15000	15000	15000	15000	43
440	20240424	135500	49418750	15000	15000	15000	15000	0
441	20240424	135400	49418750	15000	15000	15000	15000	0
442	20240424	135300	49418750	15000	15000	15000	15000	0
443	20240424	135200	49418750	15000	15000	15000	15000	1
444	20240424	135100	49403750	15490	15490	15490	15490	10
445	20240424	135000	49248850	14900	14900	14900	14900	0
446	20240424	134900	49248850	14900	14900	14900	14900	0
447	20240424	134800	49248850	14900	14900	14900	14900	0
448	20240424	134700	49248850	14900	14900	14900	14900	0
449	20240424	134600	49248850	14900	14900	14900	14900	0
450	20240424	134500	49248850	14900	14900	14900	14900	0
451	20240424	134400	49248850	14900	14900	14900	14900	0
452	20240424	134300	49248850	14900	14910	14910	14900	200
453	20240424	134200	46267050	15490	15490	15490	15490	6
454	20240424	134100	46174110	15490	15490	15490	15490	0
455	20240424	134000	46174110	15490	15490	15490	15490	32
456	20240424	133900	45678430	15500	15500	15500	15500	0
457	20240424	133800	45678430	15500	15500	15500	15500	0
458	20240424	133700	45678430	15500	15000	15500	15000	1500
459	20240424	133600	22840930	15000	15000	15000	15000	17
460	20240424	133500	22585930	15000	15000	15000	15000	0
461	20240424	133400	22585930	15000	15000	15000	15000	0
462	20240424	133300	22585930	15000	15000	15000	15000	0
463	20240424	133200	22585930	15000	15000	15000	15000	0
464	20240424	133100	22585930	15000	15000	15000	15000	0
465	20240424	133000	22585930	15000	15000	15000	15000	0
466	20240424	132900	22585930	15000	15000	15000	15000	0
467	20240424	132800	22585930	15000	15000	15000	15000	0
468	20240424	132700	22585930	15000	15000	15000	15000	0
469	20240424	132600	22585930	15000	15000	15000	15000	0
470	20240424	132500	22585930	15000	15000	15000	15000	0
471	20240424	132400	22585930	15000	15000	15000	15000	0
472	20240424	132300	22585930	15000	15000	15000	15000	0
473	20240424	132200	22585930	15000	15000	15000	15000	0
474	20240424	132100	22585930	15000	15000	15000	15000	0
475	20240424	132000	22585930	15000	15000	15000	15000	0
476	20240424	131900	22585930	15000	15000	15000	15000	0
477	20240424	131800	22585930	15000	15000	15000	15000	0
478	20240424	131700	22585930	15000	15000	15000	15000	0
479	20240424	131600	22585930	15000	15000	15000	15000	0
480	20240424	131500	22585930	15000	15000	15000	15000	0
481	20240424	131400	22585930	15000	15000	15000	15000	0
482	20240424	131300	22585930	15000	15000	15000	15000	0
483	20240424	131200	22585930	15000	15000	15000	15000	0
484	20240424	131100	22585930	15000	15000	15000	15000	0
485	20240424	131000	22585930	15000	15000	15000	15000	0
486	20240424	130900	22585930	15000	15000	15000	15000	0
487	20240424	130800	22585930	15000	15000	15000	15000	0
488	20240424	130700	22585930	15000	15000	15000	15000	0
489	20240424	130600	22585930	15000	15000	15000	15000	0
490	20240424	130500	22585930	15000	15000	15000	15000	0
491	20240424	130400	22585930	15000	15000	15000	15000	0
492	20240424	130300	22585930	15000	15000	15000	15000	0
493	20240424	130200	22585930	15000	15000	15000	15000	0
494	20240424	130100	22585930	15000	15000	15000	15000	0
495	20240424	130000	22585930	15000	15000	15000	15000	0
496	20240424	125900	22585930	15000	15000	15000	15000	0
497	20240424	125800	22585930	15000	15000	15000	15000	0
498	20240424	125700	22585930	15000	15000	15000	15000	0
499	20240424	125600	22585930	15000	15000	15000	15000	0
500	20240424	125500	22585930	15000	15000	15000	15000	0
501	20240424	125400	22585930	15000	15000	15000	15000	0
502	20240424	125300	22585930	15000	15000	15000	15000	0
503	20240424	125200	22585930	15000	15000	15000	15000	0
504	20240424	125100	22585930	15000	15000	15000	15000	0
505	20240424	125000	22585930	15000	15000	15000	15000	0
506	20240424	124900	22585930	15000	15000	15000	15000	0
507	20240424	124800	22585930	15000	15000	15000	15000	0
508	20240424	124700	22585930	15000	15000	15000	15000	0
509	20240424	124600	22585930	15000	15000	15000	15000	0
510	20240424	124500	22585930	15000	15000	15000	15000	1
511	20240424	124400	22570930	14850	14850	14850	14850	3
512	20240424	124300	22526380	15000	15000	15000	15000	0
513	20240424	124200	22526380	15000	15000	15000	15000	0
514	20240424	124100	22526380	15000	15000	15000	15000	0
515	20240424	124000	22526380	15000	15000	15000	15000	0
516	20240424	123900	22526380	15000	15000	15000	15000	0
517	20240424	123800	22526380	15000	15000	15000	15000	0
518	20240424	123700	22526380	15000	15000	15000	15000	0
519	20240424	123600	22526380	15000	15000	15000	15000	0
520	20240424	123500	22526380	15000	15000	15000	15000	0
521	20240424	123400	22526380	15000	15000	15000	15000	0
522	20240424	123300	22526380	15000	15000	15000	15000	6
523	20240424	123200	22436380	15000	15000	15000	15000	0
524	20240424	123100	22436380	15000	15000	15000	15000	0
525	20240424	123000	22436380	15000	15000	15000	15000	2
526	20240424	122900	22406380	14820	14820	14820	14820	0
527	20240424	122800	22406380	14820	14820	14820	14820	0
528	20240424	122700	22406380	14820	14820	14820	14820	0
529	20240424	122600	22406380	14820	14820	14820	14820	50
530	20240424	122500	21665380	15000	15000	15000	15000	0
531	20240424	122400	21665380	15000	15000	15000	15000	0
532	20240424	122300	21665380	15000	15000	15000	15000	0
533	20240424	122200	21665380	15000	15000	15000	15000	0
534	20240424	122100	21665380	15000	15000	15000	15000	0
535	20240424	122000	21665380	15000	15000	15000	15000	0
536	20240424	121900	21665380	15000	15000	15000	15000	0
537	20240424	121800	21665380	15000	15000	15000	15000	0
538	20240424	121700	21665380	15000	15000	15000	15000	0
539	20240424	121600	21665380	15000	15000	15000	15000	0
540	20240424	121500	21665380	15000	15000	15000	15000	0
541	20240424	121400	21665380	15000	15000	15000	15000	0
542	20240424	121300	21665380	15000	15000	15000	15000	0
543	20240424	121200	21665380	15000	15000	15000	15000	0
544	20240424	121100	21665380	15000	15000	15000	15000	0
545	20240424	121000	21665380	15000	15000	15000	15000	0
546	20240424	120900	21665380	15000	15000	15000	15000	0
547	20240424	120800	21665380	15000	15000	15000	15000	0
548	20240424	120700	21665380	15000	15000	15000	15000	0
549	20240424	120600	21665380	15000	15000	15000	15000	0
550	20240424	120500	21665380	15000	15000	15000	15000	0
551	20240424	120400	21665380	15000	15000	15000	15000	0
552	20240424	120300	21665380	15000	15000	15000	15000	0
553	20240424	120200	21665380	15000	15000	15000	15000	0
554	20240424	120100	21665380	15000	15000	15000	15000	0
555	20240424	120000	21665380	15000	15000	15000	15000	0
556	20240424	115900	21665380	15000	15000	15000	15000	0
557	20240424	115800	21665380	15000	15000	15000	15000	0
558	20240424	115700	21665380	15000	15000	15000	15000	0
559	20240424	115600	21665380	15000	15000	15000	15000	0
560	20240424	115500	21665380	15000	15000	15000	15000	0
561	20240424	115400	21665380	15000	15000	15000	15000	0
562	20240424	115300	21665380	15000	15000	15000	15000	0
563	20240424	115200	21665380	15000	15000	15000	15000	0
564	20240424	115100	21665380	15000	15000	15000	15000	0
565	20240424	115000	21665380	15000	15000	15000	15000	0
566	20240424	114900	21665380	15000	15000	15000	15000	0
567	20240424	114800	21665380	15000	15000	15000	15000	0
568	20240424	114700	21665380	15000	15000	15000	15000	0
569	20240424	114600	21665380	15000	15000	15000	15000	1
570	20240424	114500	21650380	15000	15000	15000	15000	0
571	20240424	114400	21650380	15000	15000	15000	15000	0
572	20240424	114300	21650380	15000	15000	15000	15000	0
573	20240424	114200	21650380	15000	15000	15000	15000	0
574	20240424	114100	21650380	15000	15000	15000	15000	0
575	20240424	114000	21650380	15000	15000	15000	15000	0
576	20240424	113900	21650380	15000	15000	15000	15000	0
577	20240424	113800	21650380	15000	15000	15000	15000	0
578	20240424	113700	21650380	15000	15000	15000	15000	0
579	20240424	113600	21650380	15000	15000	15000	15000	0
580	20240424	113500	21650380	15000	15000	15000	15000	0
581	20240424	113400	21650380	15000	15000	15000	15000	0
582	20240424	113300	21650380	15000	15000	15000	15000	0
583	20240424	113200	21650380	15000	15000	15000	15000	0
584	20240424	113100	21650380	15000	15000	15000	15000	0
585	20240424	113000	21650380	15000	15000	15000	15000	0
586	20240424	112900	21650380	15000	15000	15000	15000	0
587	20240424	112800	21650380	15000	15000	15000	15000	0
588	20240424	112700	21650380	15000	15000	15000	15000	0
589	20240424	112600	21650380	15000	15000	15000	15000	0
590	20240424	112500	21650380	15000	15000	15000	15000	0
591	20240424	112400	21650380	15000	15000	15000	15000	0
592	20240424	112300	21650380	15000	15000	15000	15000	0
593	20240424	112200	21650380	15000	15000	15000	15000	1
594	20240424	112100	21635380	14810	14810	14810	14810	0
595	20240424	112000	21635380	14810	14810	14810	14810	0
596	20240424	111900	21635380	14810	14810	14810	14810	0
597	20240424	111800	21635380	14810	14810	14810	14810	0
598	20240424	111700	21635380	14810	14810	14810	14810	1
599	20240424	111600	21620570	15000	15000	15000	15000	0
600	20240424	111500	21620570	15000	15000	15000	15000	0
601	20240424	111400	21620570	15000	15000	15000	15000	0
602	20240424	111300	21620570	15000	15000	15000	15000	0
603	20240424	111200	21620570	15000	15000	15000	15000	0
604	20240424	111100	21620570	15000	15000	15000	15000	0
605	20240424	111000	21620570	15000	15000	15000	15000	0
606	20240424	110900	21620570	15000	15000	15000	15000	0
607	20240424	110800	21620570	15000	15000	15000	15000	0
608	20240424	110700	21620570	15000	15000	15000	15000	0
609	20240424	110600	21620570	15000	15000	15000	15000	0
610	20240424	110500	21620570	15000	15000	15000	15000	0
611	20240424	110400	21620570	15000	15000	15000	15000	0
612	20240424	110300	21620570	15000	15000	15000	15000	0
613	20240424	110200	21620570	15000	15000	15000	15000	0
614	20240424	110100	21620570	15000	15000	15000	15000	0
615	20240424	110000	21620570	15000	15000	15000	15000	0
616	20240424	105900	21620570	15000	15000	15000	15000	0
617	20240424	105800	21620570	15000	15000	15000	15000	0
618	20240424	105700	21620570	15000	15000	15000	15000	0
619	20240424	105600	21620570	15000	15000	15000	15000	0
620	20240424	105500	21620570	15000	15000	15000	15000	0
621	20240424	105400	21620570	15000	15000	15000	15000	0
622	20240424	105300	21620570	15000	15000	15000	15000	0
623	20240424	105200	21620570	15000	15000	15000	15000	1
624	20240424	105100	21605570	15000	15000	15000	15000	1
625	20240424	105000	21590570	15000	15000	15000	15000	0
626	20240424	104900	21590570	15000	15000	15000	15000	0
627	20240424	104800	21590570	15000	15000	15000	15000	0
628	20240424	104700	21590570	15000	15000	15000	15000	0
629	20240424	104600	21590570	15000	15000	15000	15000	0
630	20240424	104500	21590570	15000	15000	15000	15000	0
631	20240424	104400	21590570	15000	15000	15000	15000	0
632	20240424	104300	21590570	15000	15000	15000	15000	0
633	20240424	104200	21590570	15000	15000	15000	15000	0
634	20240424	104100	21590570	15000	15000	15000	15000	0
635	20240424	104000	21590570	15000	15000	15000	15000	0
636	20240424	103900	21590570	15000	15000	15000	15000	0
637	20240424	103800	21590570	15000	15000	15000	15000	0
638	20240424	103700	21590570	15000	15000	15000	15000	103
639	20240424	103600	20045570	15000	15000	15000	15000	0
640	20240424	103500	20045570	15000	15000	15000	15000	0
641	20240424	103400	20045570	15000	15000	15000	15000	0
642	20240424	103300	20045570	15000	15000	15000	15000	0
643	20240424	103200	20045570	15000	15000	15000	15000	0
644	20240424	103100	20045570	15000	15000	15000	15000	0
645	20240424	103000	20045570	15000	15000	15000	15000	0
646	20240424	102900	20045570	15000	15000	15000	15000	0
647	20240424	102800	20045570	15000	15000	15000	15000	0
648	20240424	102700	20045570	15000	15000	15000	15000	0
649	20240424	102600	20045570	15000	15000	15000	15000	0
650	20240424	102500	20045570	15000	15000	15000	15000	0
651	20240424	102400	20045570	15000	15000	15000	15000	0
652	20240424	102300	20045570	15000	15000	15000	15000	0
653	20240424	102200	20045570	15000	15000	15000	15000	0
654	20240424	102100	20045570	15000	15000	15000	15000	0
655	20240424	102000	20045570	15000	15000	15000	15000	93
656	20240424	101900	18650570	14650	14650	14650	14650	0
657	20240424	101800	18650570	14650	14650	14650	14650	0
658	20240424	101700	18650570	14650	14650	14650	14650	0
659	20240424	101600	18650570	14650	14650	14650	14650	0
660	20240424	101500	18650570	14650	14650	14650	14650	0
661	20240424	101400	18650570	14650	14650	14650	14650	0
662	20240424	101300	18650570	14650	14650	14650	14650	0
663	20240424	101200	18650570	14650	14650	14650	14650	0
664	20240424	101100	18650570	14650	14700	14700	14650	33
665	20240424	101000	18166870	15000	15000	15000	15000	0
666	20240424	100900	18166870	15000	15000	15000	15000	0
667	20240424	100800	18166870	15000	15000	15000	15000	0
668	20240424	100700	18166870	15000	15000	15000	15000	0
669	20240424	100600	18166870	15000	15000	15000	15000	0
670	20240424	100500	18166870	15000	15000	15000	15000	0
671	20240424	100400	18166870	15000	15000	15000	15000	0
672	20240424	100300	18166870	15000	15000	15000	15000	0
673	20240424	100200	18166870	15000	15000	15000	15000	0
674	20240424	100100	18166870	15000	15000	15000	15000	0
675	20240424	100000	18166870	15000	15000	15000	15000	0
676	20240424	095900	18166870	15000	15000	15000	15000	0
677	20240424	095800	18166870	15000	15000	15000	15000	0
678	20240424	095700	18166870	15000	15000	15000	15000	0
679	20240424	095600	18166870	15000	15000	15000	15000	0
680	20240424	095500	18166870	15000	15000	15000	15000	36
681	20240424	095400	17626870	15000	15000	15000	15000	0
682	20240424	095300	17626870	15000	15000	15000	15000	550
683	20240424	095200	9376870	15000	15000	15000	15000	100
684	20240424	095100	7876870	15000	15000	15000	15000	0
685	20240424	095000	7876870	15000	15000	15000	15000	0
686	20240424	094900	7876870	15000	15000	15000	15000	0
687	20240424	094800	7876870	15000	15000	15000	15000	0
688	20240424	094700	7876870	15000	15000	15000	15000	51
689	20240424	094600	7111870	15000	15000	15000	15000	0
690	20240424	094500	7111870	15000	15000	15000	15000	0
691	20240424	094400	7111870	15000	15000	15000	15000	1
692	20240424	094300	7096870	14990	14990	14990	14990	0
693	20240424	094200	7096870	14990	14990	14990	14990	0
694	20240424	094100	7096870	14990	14990	14990	14990	49
695	20240424	094000	6362360	15000	15000	15000	15000	0
696	20240424	093900	6362360	15000	15000	15000	15000	0
697	20240424	093800	6362360	15000	15000	15000	15000	0
698	20240424	093700	6362360	15000	15000	15000	15000	0
699	20240424	093600	6362360	15000	15000	15000	15000	0
700	20240424	093500	6362360	15000	14990	15000	14990	50
701	20240424	093400	5612510	15000	15000	15000	15000	1
702	20240424	093300	5597510	14990	14990	14990	14990	50
703	20240424	093200	4848010	15460	15460	15460	15460	0
704	20240424	093100	4848010	15460	15460	15460	15460	0
705	20240424	093000	4848010	15460	15460	15460	15460	35
706	20240424	092900	4306910	15490	15490	15490	15490	0
707	20240424	092800	4306910	15490	15490	15490	15490	0
708	20240424	092700	4306910	15490	15490	15490	15490	0
709	20240424	092600	4306910	15490	15490	15490	15490	1
710	20240424	092500	4291420	14510	14570	14570	14510	270
711	20240424	092400	364800	15690	15690	15690	15690	0
712	20240424	092300	364800	15690	15690	15690	15690	0
713	20240424	092200	364800	15690	15690	15690	15690	10
714	20240424	092100	207900	15990	15990	15990	15990	0
715	20240424	092000	207900	15990	15990	15990	15990	0
716	20240424	091900	207900	15990	15990	15990	15990	0
717	20240424	091800	207900	15990	15990	15990	15990	0
718	20240424	091700	207900	15990	15990	15990	15990	0
719	20240424	091600	207900	15990	15990	15990	15990	0
720	20240424	091500	207900	15990	15990	15990	15990	0
721	20240424	091400	207900	15990	15990	15990	15990	0
722	20240424	091300	207900	15990	15990	15990	15990	0
723	20240424	091200	207900	15990	15990	15990	15990	0
724	20240424	091100	207900	15990	15990	15990	15990	0
725	20240424	091000	207900	15990	15990	15990	15990	0
726	20240424	090900	207900	15990	15990	15990	15990	10
727	20240424	090800	48000	16500	16500	16500	16500	0
728	20240424	090700	48000	16500	16500	16500	16500	0
729	20240424	090600	48000	16500	16500	16500	16500	0
730	20240424	090500	48000	16500	16500	16500	16500	0
731	20240424	090400	48000	16500	16500	16500	16500	0
732	20240424	090300	48000	16500	16500	16500	16500	0
733	20240424	090200	48000	16500	16500	16500	16500	0
734	20240424	090100	48000	16500	15500	16500	15500	3
735	20240424	090000	0	15000	15000	15000	15000	0