KissMeData/288620/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	210200	163960050	13900	13900	13900	13900	226
3	20240424	210100	163960050	13900	13900	13900	13900	0
4	20240424	210000	163960050	13900	13900	13900	13900	0
5	20240424	205900	163960050	13900	13900	13900	13900	0
6	20240424	205800	163960050	13900	13900	13900	13900	0
7	20240424	205700	163960050	13900	13900	13900	13900	0
8	20240424	205600	163960050	13900	13900	13900	13900	0
9	20240424	205500	163960050	13900	13900	13900	13900	0
10	20240424	205400	163960050	13900	13900	13900	13900	0
11	20240424	205300	163960050	13900	13900	13900	13900	0
12	20240424	205200	163960050	13900	13900	13900	13900	0
13	20240424	205100	163960050	13900	13900	13900	13900	0
14	20240424	205000	163960050	13900	13900	13900	13900	0
15	20240424	204900	163960050	13900	13900	13900	13900	0
16	20240424	204800	163960050	13900	13900	13900	13900	0
17	20240424	204700	163960050	13900	13900	13900	13900	0
18	20240424	204600	163960050	13900	13900	13900	13900	0
19	20240424	204500	163960050	13900	13900	13900	13900	0
20	20240424	204400	163960050	13900	13900	13900	13900	0
21	20240424	204300	163960050	13900	13900	13900	13900	0
22	20240424	204200	163960050	13900	13900	13900	13900	0
23	20240424	204100	163960050	13900	13900	13900	13900	0
24	20240424	204000	163960050	13900	13900	13900	13900	0
25	20240424	203900	163960050	13900	13900	13900	13900	0
26	20240424	203800	163960050	13900	13900	13900	13900	0
27	20240424	203700	163960050	13900	13900	13900	13900	0
28	20240424	203600	163960050	13900	13900	13900	13900	0
29	20240424	203500	163960050	13900	13900	13900	13900	0
30	20240424	203400	163960050	13900	13900	13900	13900	0
31	20240424	203300	163960050	13900	13900	13900	13900	0
32	20240424	203200	163960050	13900	13900	13900	13900	226
33	20240424	203100	163960050	13900	13900	13900	13900	0
34	20240424	203000	163960050	13900	13900	13900	13900	0
35	20240424	202900	163960050	13900	13900	13900	13900	0
36	20240424	202800	163960050	13900	13900	13900	13900	0
37	20240424	202700	163960050	13900	13900	13900	13900	0
38	20240424	202600	163960050	13900	13900	13900	13900	0
39	20240424	202500	163960050	13900	13900	13900	13900	0
40	20240424	202400	163960050	13900	13900	13900	13900	0
41	20240424	202300	163960050	13900	13900	13900	13900	0
42	20240424	202200	163960050	13900	13900	13900	13900	0
43	20240424	202100	163960050	13900	13900	13900	13900	0
44	20240424	202000	163960050	13900	13900	13900	13900	0
45	20240424	201900	163960050	13900	13900	13900	13900	0
46	20240424	201800	163960050	13900	13900	13900	13900	0
47	20240424	201700	163960050	13900	13900	13900	13900	0
48	20240424	201600	163960050	13900	13900	13900	13900	0
49	20240424	201500	163960050	13900	13900	13900	13900	0
50	20240424	201400	163960050	13900	13900	13900	13900	0
51	20240424	201300	163960050	13900	13900	13900	13900	0
52	20240424	201200	163960050	13900	13900	13900	13900	0
53	20240424	201100	163960050	13900	13900	13900	13900	0
54	20240424	201000	163960050	13900	13900	13900	13900	0
55	20240424	200900	163960050	13900	13900	13900	13900	0
56	20240424	200800	163960050	13900	13900	13900	13900	0
57	20240424	200700	163960050	13900	13900	13900	13900	0
58	20240424	200600	163960050	13900	13900	13900	13900	0
59	20240424	200500	163960050	13900	13900	13900	13900	0
60	20240424	200400	163960050	13900	13900	13900	13900	0
61	20240424	200300	163960050	13900	13900	13900	13900	0
62	20240424	200200	163960050	13900	13900	13900	13900	226
63	20240424	200100	163960050	13900	13900	13900	13900	0
64	20240424	200000	163960050	13900	13900	13900	13900	0
65	20240424	195900	163960050	13900	13900	13900	13900	0
66	20240424	195800	163960050	13900	13900	13900	13900	0
67	20240424	195700	163960050	13900	13900	13900	13900	0
68	20240424	195600	163960050	13900	13900	13900	13900	0
69	20240424	195500	163960050	13900	13900	13900	13900	0
70	20240424	195400	163960050	13900	13900	13900	13900	0
71	20240424	195300	163960050	13900	13900	13900	13900	0
72	20240424	195200	163960050	13900	13900	13900	13900	0
73	20240424	195100	163960050	13900	13900	13900	13900	0
74	20240424	195000	163960050	13900	13900	13900	13900	0
75	20240424	194900	163960050	13900	13900	13900	13900	0
76	20240424	194800	163960050	13900	13900	13900	13900	0
77	20240424	194700	163960050	13900	13900	13900	13900	0
78	20240424	194600	163960050	13900	13900	13900	13900	0
79	20240424	194500	163960050	13900	13900	13900	13900	0
80	20240424	194400	163960050	13900	13900	13900	13900	0
81	20240424	194300	163960050	13900	13900	13900	13900	0
82	20240424	194200	163960050	13900	13900	13900	13900	0
83	20240424	194100	163960050	13900	13900	13900	13900	0
84	20240424	194000	163960050	13900	13900	13900	13900	0
85	20240424	193900	163960050	13900	13900	13900	13900	0
86	20240424	193800	163960050	13900	13900	13900	13900	0
87	20240424	193700	163960050	13900	13900	13900	13900	0
88	20240424	193600	163960050	13900	13900	13900	13900	0
89	20240424	193500	163960050	13900	13900	13900	13900	0
90	20240424	193400	163960050	13900	13900	13900	13900	0
91	20240424	193300	163960050	13900	13900	13900	13900	0
92	20240424	193200	163960050	13900	13900	13900	13900	226
93	20240424	193100	163960050	13900	13900	13900	13900	0
94	20240424	193000	163960050	13900	13900	13900	13900	0
95	20240424	192900	163960050	13900	13900	13900	13900	0
96	20240424	192800	163960050	13900	13900	13900	13900	0
97	20240424	192700	163960050	13900	13900	13900	13900	0
98	20240424	192600	163960050	13900	13900	13900	13900	0
99	20240424	192500	163960050	13900	13900	13900	13900	0
100	20240424	192400	163960050	13900	13900	13900	13900	0
101	20240424	192300	163960050	13900	13900	13900	13900	0
102	20240424	192200	163960050	13900	13900	13900	13900	0
103	20240424	192100	163960050	13900	13900	13900	13900	0
104	20240424	192000	163960050	13900	13900	13900	13900	0
105	20240424	191900	163960050	13900	13900	13900	13900	0
106	20240424	191800	163960050	13900	13900	13900	13900	0
107	20240424	191700	163960050	13900	13900	13900	13900	0
108	20240424	191600	163960050	13900	13900	13900	13900	0
109	20240424	191500	163960050	13900	13900	13900	13900	0
110	20240424	191400	163960050	13900	13900	13900	13900	0
111	20240424	191300	163960050	13900	13900	13900	13900	0
112	20240424	191200	163960050	13900	13900	13900	13900	0
113	20240424	191100	163960050	13900	13900	13900	13900	0
114	20240424	191000	163960050	13900	13900	13900	13900	0
115	20240424	190900	163960050	13900	13900	13900	13900	0
116	20240424	190800	163960050	13900	13900	13900	13900	0
117	20240424	190700	163960050	13900	13900	13900	13900	0
118	20240424	190600	163960050	13900	13900	13900	13900	0
119	20240424	190500	163960050	13900	13900	13900	13900	0
120	20240424	190400	163960050	13900	13900	13900	13900	0
121	20240424	190300	163960050	13900	13900	13900	13900	0
122	20240424	190200	163960050	13900	13900	13900	13900	226
123	20240424	190100	163960050	13900	13900	13900	13900	0
124	20240424	190000	163960050	13900	13900	13900	13900	0
125	20240424	185900	163960050	13900	13900	13900	13900	0
126	20240424	185800	163960050	13900	13900	13900	13900	0
127	20240424	185700	163960050	13900	13900	13900	13900	0
128	20240424	185600	163960050	13900	13900	13900	13900	0
129	20240424	185500	163960050	13900	13900	13900	13900	0
130	20240424	185400	163960050	13900	13900	13900	13900	0
131	20240424	185300	163960050	13900	13900	13900	13900	0
132	20240424	185200	163960050	13900	13900	13900	13900	0
133	20240424	185100	163960050	13900	13900	13900	13900	0
134	20240424	185000	163960050	13900	13900	13900	13900	0
135	20240424	184900	163960050	13900	13900	13900	13900	0
136	20240424	184800	163960050	13900	13900	13900	13900	0
137	20240424	184700	163960050	13900	13900	13900	13900	0
138	20240424	184600	163960050	13900	13900	13900	13900	0
139	20240424	184500	163960050	13900	13900	13900	13900	0
140	20240424	184400	163960050	13900	13900	13900	13900	0
141	20240424	184300	163960050	13900	13900	13900	13900	0
142	20240424	184200	163960050	13900	13900	13900	13900	0
143	20240424	184100	163960050	13900	13900	13900	13900	0
144	20240424	184000	163960050	13900	13900	13900	13900	0
145	20240424	183900	163960050	13900	13900	13900	13900	0
146	20240424	183800	163960050	13900	13900	13900	13900	0
147	20240424	183700	163960050	13900	13900	13900	13900	0
148	20240424	183600	163960050	13900	13900	13900	13900	0
149	20240424	183500	163960050	13900	13900	13900	13900	0
150	20240424	183400	163960050	13900	13900	13900	13900	0
151	20240424	183300	163960050	13900	13900	13900	13900	0
152	20240424	183200	163960050	13900	13900	13900	13900	226
153	20240424	183100	163960050	13900	13900	13900	13900	0
154	20240424	183000	163960050	13900	13900	13900	13900	0
155	20240424	182900	163960050	13900	13900	13900	13900	0
156	20240424	182800	163960050	13900	13900	13900	13900	0
157	20240424	182700	163960050	13900	13900	13900	13900	0
158	20240424	182600	163960050	13900	13900	13900	13900	0
159	20240424	182500	163960050	13900	13900	13900	13900	0
160	20240424	182400	163960050	13900	13900	13900	13900	0
161	20240424	182300	163960050	13900	13900	13900	13900	0
162	20240424	182200	163960050	13900	13900	13900	13900	0
163	20240424	182100	163960050	13900	13900	13900	13900	0
164	20240424	182000	163960050	13900	13900	13900	13900	0
165	20240424	181900	163960050	13900	13900	13900	13900	0
166	20240424	181800	163960050	13900	13900	13900	13900	0
167	20240424	181700	163960050	13900	13900	13900	13900	0
168	20240424	181600	163960050	13900	13900	13900	13900	0
169	20240424	181500	163960050	13900	13900	13900	13900	0
170	20240424	181400	163960050	13900	13900	13900	13900	0
171	20240424	181300	163960050	13900	13900	13900	13900	0
172	20240424	181200	163960050	13900	13900	13900	13900	0
173	20240424	181100	163960050	13900	13900	13900	13900	0
174	20240424	181000	163960050	13900	13900	13900	13900	0
175	20240424	180900	163960050	13900	13900	13900	13900	0
176	20240424	180800	163960050	13900	13900	13900	13900	0
177	20240424	180700	163960050	13900	13900	13900	13900	0
178	20240424	180600	163960050	13900	13900	13900	13900	0
179	20240424	180500	163960050	13900	13900	13900	13900	0
180	20240424	180400	163960050	13900	13900	13900	13900	0
181	20240424	180300	163960050	13900	13900	13900	13900	0
182	20240424	180200	163960050	13900	13900	13900	13900	226
183	20240424	180100	163960050	13900	13900	13900	13900	0
184	20240424	180000	163960050	13900	13900	13900	13900	0
185	20240424	175900	163960050	13900	13900	13900	13900	0
186	20240424	175800	163960050	13900	13900	13900	13900	0
187	20240424	175700	163960050	13900	13900	13900	13900	0
188	20240424	175600	163960050	13900	13900	13900	13900	0
189	20240424	175500	163960050	13900	13900	13900	13900	0
190	20240424	175400	163960050	13900	13900	13900	13900	0
191	20240424	175300	163960050	13900	13900	13900	13900	0
192	20240424	175200	163960050	13900	13900	13900	13900	0
193	20240424	175100	163960050	13900	13900	13900	13900	0
194	20240424	175000	163960050	13900	13900	13900	13900	0
195	20240424	174900	163960050	13900	13900	13900	13900	0
196	20240424	174800	163960050	13900	13900	13900	13900	0
197	20240424	174700	163960050	13900	13900	13900	13900	0
198	20240424	174600	163960050	13900	13900	13900	13900	0
199	20240424	174500	163960050	13900	13900	13900	13900	0
200	20240424	174400	163960050	13900	13900	13900	13900	0
201	20240424	174300	163960050	13900	13900	13900	13900	0
202	20240424	174200	163960050	13900	13900	13900	13900	0
203	20240424	174100	163960050	13900	13900	13900	13900	0
204	20240424	174000	163960050	13900	13900	13900	13900	0
205	20240424	173900	163960050	13900	13900	13900	13900	0
206	20240424	173800	163960050	13900	13900	13900	13900	0
207	20240424	173700	163960050	13900	13900	13900	13900	0
208	20240424	173600	163960050	13900	13900	13900	13900	0
209	20240424	173500	163960050	13900	13900	13900	13900	0
210	20240424	173400	163960050	13900	13900	13900	13900	0
211	20240424	173300	163960050	13900	13900	13900	13900	0
212	20240424	173200	163960050	13900	13900	13900	13900	226
213	20240424	173100	163960050	13900	13900	13900	13900	0
214	20240424	173000	163960050	13900	13900	13900	13900	0
215	20240424	172900	163960050	13900	13900	13900	13900	0
216	20240424	172800	163960050	13900	13900	13900	13900	0
217	20240424	172700	163960050	13900	13900	13900	13900	0
218	20240424	172600	163960050	13900	13900	13900	13900	0
219	20240424	172500	163960050	13900	13900	13900	13900	0
220	20240424	172400	163960050	13900	13900	13900	13900	0
221	20240424	172300	163960050	13900	13900	13900	13900	0
222	20240424	172200	163960050	13900	13900	13900	13900	0
223	20240424	172100	163960050	13900	13900	13900	13900	0
224	20240424	172000	163960050	13900	13900	13900	13900	0
225	20240424	171900	163960050	13900	13900	13900	13900	0
226	20240424	171800	163960050	13900	13900	13900	13900	0
227	20240424	171700	163960050	13900	13900	13900	13900	0
228	20240424	171600	163960050	13900	13900	13900	13900	0
229	20240424	171500	163960050	13900	13900	13900	13900	0
230	20240424	171400	163960050	13900	13900	13900	13900	0
231	20240424	171300	163960050	13900	13900	13900	13900	0
232	20240424	171200	163960050	13900	13900	13900	13900	0
233	20240424	171100	163960050	13900	13900	13900	13900	0
234	20240424	171000	163960050	13900	13900	13900	13900	0
235	20240424	170900	163960050	13900	13900	13900	13900	0
236	20240424	170800	163960050	13900	13900	13900	13900	0
237	20240424	170700	163960050	13900	13900	13900	13900	0
238	20240424	170600	163960050	13900	13900	13900	13900	0
239	20240424	170500	163960050	13900	13900	13900	13900	0
240	20240424	170400	163960050	13900	13900	13900	13900	0
241	20240424	170300	163960050	13900	13900	13900	13900	0
242	20240424	170200	163960050	13900	13900	13900	13900	226
243	20240424	170100	163960050	13900	13900	13900	13900	0
244	20240424	170000	163960050	13900	13900	13900	13900	0
245	20240424	165900	163960050	13900	13900	13900	13900	0
246	20240424	165800	163960050	13900	13900	13900	13900	0
247	20240424	165700	163960050	13900	13900	13900	13900	0
248	20240424	165600	163960050	13900	13900	13900	13900	0
249	20240424	165500	163960050	13900	13900	13900	13900	0
250	20240424	165400	163960050	13900	13900	13900	13900	0
251	20240424	165300	163960050	13900	13900	13900	13900	0
252	20240424	165200	163960050	13900	13900	13900	13900	0
253	20240424	165100	163960050	13900	13900	13900	13900	0
254	20240424	165000	163960050	13900	13900	13900	13900	0
255	20240424	164900	163960050	13900	13900	13900	13900	0
256	20240424	164800	163960050	13900	13900	13900	13900	0
257	20240424	164700	163960050	13900	13900	13900	13900	0
258	20240424	164600	163960050	13900	13900	13900	13900	0
259	20240424	164500	163960050	13900	13900	13900	13900	0
260	20240424	164400	163960050	13900	13900	13900	13900	0
261	20240424	164300	163960050	13900	13900	13900	13900	0
262	20240424	164200	163960050	13900	13900	13900	13900	0
263	20240424	164100	163960050	13900	13900	13900	13900	0
264	20240424	164000	163960050	13900	13900	13900	13900	0
265	20240424	163900	163960050	13900	13900	13900	13900	0
266	20240424	163800	163960050	13900	13900	13900	13900	0
267	20240424	163700	163960050	13900	13900	13900	13900	0
268	20240424	163600	163960050	13900	13900	13900	13900	0
269	20240424	163500	163960050	13900	13900	13900	13900	0
270	20240424	163400	163960050	13900	13900	13900	13900	0
271	20240424	163300	163960050	13900	13900	13900	13900	0
272	20240424	163200	163960050	13900	13900	13900	13900	226
273	20240424	163100	163960050	13900	13900	13900	13900	0
274	20240424	163000	163960050	13900	13900	13900	13900	0
275	20240424	162900	163960050	13900	13900	13900	13900	0
276	20240424	162800	163960050	13900	13900	13900	13900	0
277	20240424	162700	163960050	13900	13900	13900	13900	0
278	20240424	162600	163960050	13900	13900	13900	13900	0
279	20240424	162500	163960050	13900	13900	13900	13900	0
280	20240424	162400	163960050	13900	13900	13900	13900	0
281	20240424	162300	163960050	13900	13900	13900	13900	0
282	20240424	162200	163960050	13900	13900	13900	13900	0
283	20240424	162100	163960050	13900	13900	13900	13900	0
284	20240424	162000	163960050	13900	13900	13900	13900	0
285	20240424	161900	163960050	13900	13900	13900	13900	0
286	20240424	161800	163960050	13900	13900	13900	13900	0
287	20240424	161700	163960050	13900	13900	13900	13900	0
288	20240424	161600	163960050	13900	13900	13900	13900	0
289	20240424	161500	163960050	13900	13900	13900	13900	0
290	20240424	161400	163960050	13900	13900	13900	13900	0
291	20240424	161300	163960050	13900	13900	13900	13900	0
292	20240424	161200	163960050	13900	13900	13900	13900	0
293	20240424	161100	163960050	13900	13900	13900	13900	0
294	20240424	161000	163960050	13900	13900	13900	13900	0
295	20240424	160900	163960050	13900	13900	13900	13900	0
296	20240424	160800	163960050	13900	13900	13900	13900	0
297	20240424	160700	163960050	13900	13900	13900	13900	0
298	20240424	160600	163960050	13900	13900	13900	13900	0
299	20240424	160500	163960050	13900	13900	13900	13900	0
300	20240424	160400	163960050	13900	13900	13900	13900	0
301	20240424	160300	163960050	13900	13900	13900	13900	0
302	20240424	160200	163960050	13900	13900	13900	13900	226
303	20240424	160100	163960050	13900	13900	13900	13900	0
304	20240424	160000	163960050	13900	13900	13900	13900	0
305	20240424	155900	163960050	13900	13900	13900	13900	0
306	20240424	155800	163960050	13900	13900	13900	13900	0
307	20240424	155700	163960050	13900	13900	13900	13900	0
308	20240424	155600	163960050	13900	13900	13900	13900	0
309	20240424	155500	163960050	13900	13900	13900	13900	0
310	20240424	155400	163960050	13900	13900	13900	13900	0
311	20240424	155300	163960050	13900	13900	13900	13900	0
312	20240424	155200	163960050	13900	13900	13900	13900	0
313	20240424	155100	163960050	13900	13900	13900	13900	0
314	20240424	155000	163960050	13900	13900	13900	13900	0
315	20240424	154900	163960050	13900	13900	13900	13900	0
316	20240424	154800	163960050	13900	13900	13900	13900	0
317	20240424	154700	163960050	13900	13900	13900	13900	0
318	20240424	154600	163960050	13900	13900	13900	13900	0
319	20240424	154500	163960050	13900	13900	13900	13900	0
320	20240424	154400	163960050	13900	13900	13900	13900	0
321	20240424	154300	163960050	13900	13900	13900	13900	0
322	20240424	154200	163960050	13900	13900	13900	13900	0
323	20240424	154100	163960050	13900	13900	13900	13900	0
324	20240424	154000	163960050	13900	13900	13900	13900	0
325	20240424	153900	163960050	13900	13900	13900	13900	0
326	20240424	153800	163960050	13900	13900	13900	13900	0
327	20240424	153700	163960050	13900	13900	13900	13900	0
328	20240424	153600	163960050	13900	13900	13900	13900	0
329	20240424	153500	163960050	13900	13900	13900	13900	0
330	20240424	153400	163960050	13900	13900	13900	13900	0
331	20240424	153300	163960050	13900	13900	13900	13900	0
332	20240424	153200	163960050	13900	13900	13900	13900	226
333	20240424	153100	163960050	13900	13900	13900	13900	0
334	20240424	153000	163960050	13900	13900	13900	13900	226
335	20240424	152900	160818650	13900	13900	13900	13900	0
336	20240424	152800	160818650	13900	13900	13900	13900	0
337	20240424	152700	160818650	13900	13900	13900	13900	0
338	20240424	152600	160818650	13900	13900	13900	13900	0
339	20240424	152500	160818650	13900	13900	13900	13900	0
340	20240424	152400	160818650	13900	13900	13900	13900	0
341	20240424	152300	160818650	13900	13900	13900	13900	0
342	20240424	152200	160818650	13900	13900	13900	13900	0
343	20240424	152100	160818650	13900	13900	13900	13900	0
344	20240424	152000	160818650	13900	13900	13900	13900	0
345	20240424	151900	160818650	13900	13900	13900	13900	2
346	20240424	151800	160790850	13900	13900	13900	13900	23
347	20240424	151700	160471150	13900	13900	13900	13900	35
348	20240424	151600	159984650	13900	13900	13900	13900	0
349	20240424	151500	159984650	13900	13900	13900	13900	0
350	20240424	151400	159984650	13900	13900	13900	13900	1
351	20240424	151300	159970750	13850	13850	13850	13850	0
352	20240424	151200	159970750	13850	13850	13850	13850	0
353	20240424	151100	159970750	13850	13850	13850	13850	0
354	20240424	151000	159970750	13850	13850	13850	13850	9
355	20240424	150900	159846100	13900	13900	13900	13900	0
356	20240424	150800	159846100	13900	13900	13900	13900	0
357	20240424	150700	159846100	13900	13900	13900	13900	143
358	20240424	150600	157858400	13900	13900	13900	13900	0
359	20240424	150500	157858400	13900	13900	13900	13900	1
360	20240424	150400	157844500	13900	13900	13900	13900	0
361	20240424	150300	157844500	13900	13900	13900	13900	0
362	20240424	150200	157844500	13900	13900	13900	13900	0
363	20240424	150100	157844500	13900	13900	13900	13900	56
364	20240424	150000	157066100	13900	13900	13900	13900	0
365	20240424	145900	157066100	13900	13900	13900	13900	0
366	20240424	145800	157066100	13900	13900	13900	13900	0
367	20240424	145700	157066100	13900	13900	13900	13900	0
368	20240424	145600	157066100	13900	13900	13900	13900	0
369	20240424	145500	157066100	13900	13900	13900	13900	0
370	20240424	145400	157066100	13900	13900	13900	13900	0
371	20240424	145300	157066100	13900	13900	13900	13900	0
372	20240424	145200	157066100	13900	13900	13900	13900	89
373	20240424	145100	155829000	13920	13920	13920	13920	0
374	20240424	145000	155829000	13920	13920	13920	13920	0
375	20240424	144900	155829000	13920	13920	13920	13920	0
376	20240424	144800	155829000	13920	13920	13920	13920	0
377	20240424	144700	155829000	13920	13920	13920	13920	0
378	20240424	144600	155829000	13920	13920	13920	13920	0
379	20240424	144500	155829000	13920	13920	13920	13920	0
380	20240424	144400	155829000	13920	13920	13920	13920	0
381	20240424	144300	155829000	13920	13920	13920	13920	0
382	20240424	144200	155829000	13920	13920	13920	13920	0
383	20240424	144100	155829000	13920	13920	13920	13920	0
384	20240424	144000	155829000	13920	13920	13920	13920	0
385	20240424	143900	155829000	13920	13920	13920	13920	0
386	20240424	143800	155829000	13920	13920	13920	13920	0
387	20240424	143700	155829000	13920	13920	13920	13920	0
388	20240424	143600	155829000	13920	13920	13920	13920	0
389	20240424	143500	155829000	13920	13920	13920	13920	0
390	20240424	143400	155829000	13920	13920	13920	13920	0
391	20240424	143300	155829000	13920	13920	13920	13920	0
392	20240424	143200	155829000	13920	13920	13920	13920	0
393	20240424	143100	155829000	13920	13920	13920	13920	0
394	20240424	143000	155829000	13920	13920	13920	13920	0
395	20240424	142900	155829000	13920	13920	13920	13920	1
396	20240424	142800	155815080	13920	13920	13920	13920	0
397	20240424	142700	155815080	13920	13920	13920	13920	0
398	20240424	142600	155815080	13920	13920	13920	13920	1
399	20240424	142500	155801160	13920	13920	13920	13920	0
400	20240424	142400	155801160	13920	13920	13920	13920	1
401	20240424	142300	155787240	13920	13920	13920	13920	0
402	20240424	142200	155787240	13920	13920	13920	13920	0
403	20240424	142100	155787240	13920	13920	13920	13920	0
404	20240424	142000	155787240	13920	13920	13920	13920	0
405	20240424	141900	155787240	13920	13920	13920	13920	1
406	20240424	141800	155773320	13830	13820	13830	13820	879
407	20240424	141700	143620530	13840	13840	13840	13840	0
408	20240424	141600	143620530	13840	13840	13840	13840	0
409	20240424	141500	143620530	13840	13860	13860	13840	105
410	20240424	141400	142166660	13850	13850	13850	13850	50
411	20240424	141300	141474160	13850	13860	13860	13850	30
412	20240424	141200	141058530	13850	13870	13870	13850	29
413	20240424	141100	140656590	13850	13910	13910	13850	70
414	20240424	141000	139683940	13940	13940	13940	13940	30
415	20240424	140900	139265740	13910	13910	13910	13910	15
416	20240424	140800	139057090	13950	13950	13950	13950	0
417	20240424	140700	139057090	13950	13950	13950	13950	0
418	20240424	140600	139057090	13950	13950	13950	13950	0
419	20240424	140500	139057090	13950	13950	13950	13950	0
420	20240424	140400	139057090	13950	13950	13950	13950	0
421	20240424	140300	139057090	13950	13950	13950	13950	0
422	20240424	140200	139057090	13950	13950	13950	13950	0
423	20240424	140100	139057090	13950	13950	13950	13950	0
424	20240424	140000	139057090	13950	13950	13950	13950	0
425	20240424	135900	139057090	13950	13950	13950	13950	0
426	20240424	135800	139057090	13950	13950	13950	13950	0
427	20240424	135700	139057090	13950	13950	13950	13950	0
428	20240424	135600	139057090	13950	13950	13950	13950	0
429	20240424	135500	139057090	13950	13950	13950	13950	0
430	20240424	135400	139057090	13950	13900	13950	13900	5
431	20240424	135300	138987440	13900	13900	13900	13900	0
432	20240424	135200	138987440	13900	13900	13900	13900	20
433	20240424	135100	138709440	13900	13900	13900	13900	0
434	20240424	135000	138709440	13900	13900	13900	13900	0
435	20240424	134900	138709440	13900	13880	13900	13880	640
436	20240424	134800	129818740	13880	13880	13880	13880	10
437	20240424	134700	129679940	13880	13880	13880	13880	0
438	20240424	134600	129679940	13880	13830	13880	13830	1730
439	20240424	134500	105728310	13810	13810	13810	13810	6
440	20240424	134400	105645450	13830	13830	13830	13830	0
441	20240424	134300	105645450	13830	13830	13830	13830	1
442	20240424	134200	105631620	13770	13790	13790	13770	35
443	20240424	134100	105149270	13800	13800	13800	13800	0
444	20240424	134000	105149270	13800	13800	13800	13800	0
445	20240424	133900	105149270	13800	13800	13800	13800	600
446	20240424	133800	96869270	13780	13780	13780	13780	0
447	20240424	133700	96869270	13780	13780	13780	13780	0
448	20240424	133600	96869270	13780	13780	13780	13780	0
449	20240424	133500	96869270	13780	13780	13780	13780	0
450	20240424	133400	96869270	13780	13780	13780	13780	0
451	20240424	133300	96869270	13780	13780	13780	13780	0
452	20240424	133200	96869270	13780	13780	13780	13780	0
453	20240424	133100	96869270	13780	13780	13780	13780	0
454	20240424	133000	96869270	13780	13780	13780	13780	22
455	20240424	132900	96566110	13780	13780	13780	13780	35
456	20240424	132800	96083810	13830	13830	13830	13830	1
457	20240424	132700	96069980	13790	13790	13790	13790	6
458	20240424	132600	95987240	13790	13790	13790	13790	1
459	20240424	132500	95973450	13790	13790	13790	13790	0
460	20240424	132400	95973450	13790	13790	13790	13790	0
461	20240424	132300	95973450	13790	13790	13790	13790	0
462	20240424	132200	95973450	13790	13790	13790	13790	0
463	20240424	132100	95973450	13790	13790	13790	13790	1
464	20240424	132000	95959660	13780	13780	13780	13780	0
465	20240424	131900	95959660	13780	13780	13780	13780	6
466	20240424	131800	95876980	13780	13780	13780	13780	0
467	20240424	131700	95876980	13780	13780	13780	13780	0
468	20240424	131600	95876980	13780	13780	13780	13780	0
469	20240424	131500	95876980	13780	13780	13780	13780	0
470	20240424	131400	95876980	13780	13780	13780	13780	0
471	20240424	131300	95876980	13780	13780	13780	13780	0
472	20240424	131200	95876980	13780	13790	13790	13780	310
473	20240424	131100	91605170	13830	13830	13830	13830	0
474	20240424	131000	91605170	13830	13830	13830	13830	0
475	20240424	130900	91605170	13830	13830	13830	13830	0
476	20240424	130800	91605170	13830	13830	13830	13830	20
477	20240424	130700	91328570	13830	13830	13830	13830	0
478	20240424	130600	91328570	13830	13830	13830	13830	0
479	20240424	130500	91328570	13830	13830	13830	13830	0
480	20240424	130400	91328570	13830	13830	13830	13830	0
481	20240424	130300	91328570	13830	13830	13830	13830	0
482	20240424	130200	91328570	13830	13830	13830	13830	0
483	20240424	130100	91328570	13830	13830	13830	13830	0
484	20240424	130000	91328570	13830	13830	13830	13830	0
485	20240424	125900	91328570	13830	13830	13830	13830	0
486	20240424	125800	91328570	13830	13830	13830	13830	0
487	20240424	125700	91328570	13830	13830	13830	13830	0
488	20240424	125600	91328570	13830	13830	13830	13830	0
489	20240424	125500	91328570	13830	13830	13830	13830	0
490	20240424	125400	91328570	13830	13830	13830	13830	0
491	20240424	125300	91328570	13830	13830	13830	13830	6
492	20240424	125200	91245590	13780	13780	13780	13780	0
493	20240424	125100	91245590	13780	13780	13780	13780	0
494	20240424	125000	91245590	13780	13780	13780	13780	0
495	20240424	124900	91245590	13780	13780	13780	13780	0
496	20240424	124800	91245590	13780	13780	13780	13780	0
497	20240424	124700	91245590	13780	13780	13780	13780	0
498	20240424	124600	91245590	13780	13780	13780	13780	1
499	20240424	124500	91231810	13780	13780	13780	13780	0
500	20240424	124400	91231810	13780	13780	13780	13780	0
501	20240424	124300	91231810	13780	13780	13780	13780	0
502	20240424	124200	91231810	13780	13780	13780	13780	0
503	20240424	124100	91231810	13780	13780	13780	13780	150
504	20240424	124000	89164810	13770	13770	13770	13770	0
505	20240424	123900	89164810	13770	13770	13770	13770	0
506	20240424	123800	89164810	13770	13770	13770	13770	3
507	20240424	123700	89123500	13770	13770	13770	13770	0
508	20240424	123600	89123500	13770	13770	13770	13770	0
509	20240424	123500	89123500	13770	13770	13770	13770	0
510	20240424	123400	89123500	13770	13780	13780	13770	120
511	20240424	123300	87470090	13780	13780	13780	13780	0
512	20240424	123200	87470090	13780	13780	13780	13780	0
513	20240424	123100	87470090	13780	13780	13780	13780	1
514	20240424	123000	87456310	13780	13780	13780	13780	0
515	20240424	122900	87456310	13780	13780	13780	13780	0
516	20240424	122800	87456310	13780	13780	13780	13780	0
517	20240424	122700	87456310	13780	13780	13780	13780	0
518	20240424	122600	87456310	13780	13780	13780	13780	0
519	20240424	122500	87456310	13780	13780	13780	13780	22
520	20240424	122400	87153150	13780	13780	13780	13780	0
521	20240424	122300	87153150	13780	13780	13780	13780	0
522	20240424	122200	87153150	13780	13780	13780	13780	0
523	20240424	122100	87153150	13780	13780	13780	13780	0
524	20240424	122000	87153150	13780	13780	13780	13780	0
525	20240424	121900	87153150	13780	13780	13780	13780	0
526	20240424	121800	87153150	13780	13780	13780	13780	0
527	20240424	121700	87153150	13780	13780	13780	13780	4
528	20240424	121600	87098030	13840	13840	13840	13840	0
529	20240424	121500	87098030	13840	13840	13840	13840	0
530	20240424	121400	87098030	13840	13840	13840	13840	0
531	20240424	121300	87098030	13840	13840	13840	13840	2
532	20240424	121200	87070350	13780	13780	13780	13780	0
533	20240424	121100	87070350	13780	13780	13780	13780	0
534	20240424	121000	87070350	13780	13780	13780	13780	0
535	20240424	120900	87070350	13780	13780	13780	13780	0
536	20240424	120800	87070350	13780	13780	13780	13780	0
537	20240424	120700	87070350	13780	13780	13780	13780	0
538	20240424	120600	87070350	13780	13780	13780	13780	0
539	20240424	120500	87070350	13780	13780	13780	13780	0
540	20240424	120400	87070350	13780	13780	13780	13780	0
541	20240424	120300	87070350	13780	13780	13780	13780	0
542	20240424	120200	87070350	13780	13780	13780	13780	0
543	20240424	120100	87070350	13780	13780	13780	13780	0
544	20240424	120000	87070350	13780	13780	13780	13780	0
545	20240424	115900	87070350	13780	13780	13780	13780	100
546	20240424	115800	85692350	13780	13780	13780	13780	0
547	20240424	115700	85692350	13780	13780	13780	13780	0
548	20240424	115600	85692350	13780	13780	13780	13780	0
549	20240424	115500	85692350	13780	13780	13780	13780	1
550	20240424	115400	85678570	13840	13840	13840	13840	0
551	20240424	115300	85678570	13840	13840	13840	13840	0
552	20240424	115200	85678570	13840	13840	13840	13840	0
553	20240424	115100	85678570	13840	13840	13840	13840	0
554	20240424	115000	85678570	13840	13840	13840	13840	0
555	20240424	114900	85678570	13840	13840	13840	13840	0
556	20240424	114800	85678570	13840	13840	13840	13840	0
557	20240424	114700	85678570	13840	13840	13840	13840	0
558	20240424	114600	85678570	13840	13840	13840	13840	0
559	20240424	114500	85678570	13840	13840	13840	13840	0
560	20240424	114400	85678570	13840	13840	13840	13840	0
561	20240424	114300	85678570	13840	13840	13840	13840	0
562	20240424	114200	85678570	13840	13840	13840	13840	0
563	20240424	114100	85678570	13840	13840	13840	13840	0
564	20240424	114000	85678570	13840	13840	13840	13840	0
565	20240424	113900	85678570	13840	13840	13840	13840	0
566	20240424	113800	85678570	13840	13840	13840	13840	0
567	20240424	113700	85678570	13840	13840	13840	13840	0
568	20240424	113600	85678570	13840	13840	13840	13840	0
569	20240424	113500	85678570	13840	13840	13840	13840	0
570	20240424	113400	85678570	13840	13840	13840	13840	0
571	20240424	113300	85678570	13840	13840	13840	13840	0
572	20240424	113200	85678570	13840	13840	13840	13840	32
573	20240424	113100	85235690	13850	13850	13850	13850	0
574	20240424	113000	85235690	13850	13850	13850	13850	0
575	20240424	112900	85235690	13850	13850	13850	13850	0
576	20240424	112800	85235690	13850	13850	13850	13850	0
577	20240424	112700	85235690	13850	13850	13850	13850	5
578	20240424	112600	85166440	13850	13850	13850	13850	0
579	20240424	112500	85166440	13850	13850	13850	13850	0
580	20240424	112400	85166440	13850	13850	13850	13850	145
581	20240424	112300	83158190	13850	13850	13850	13850	1
582	20240424	112200	83144340	13850	13850	13850	13850	0
583	20240424	112100	83144340	13850	13850	13850	13850	0
584	20240424	112000	83144340	13850	13850	13850	13850	0
585	20240424	111900	83144340	13850	13850	13850	13850	0
586	20240424	111800	83144340	13850	13850	13850	13850	0
587	20240424	111700	83144340	13850	13850	13850	13850	0
588	20240424	111600	83144340	13850	13850	13850	13850	1
589	20240424	111500	83130490	13820	13820	13820	13820	0
590	20240424	111400	83130490	13820	13820	13820	13820	0
591	20240424	111300	83130490	13820	13820	13820	13820	0
592	20240424	111200	83130490	13820	13820	13820	13820	0
593	20240424	111100	83130490	13820	13820	13820	13820	0
594	20240424	111000	83130490	13820	13820	13820	13820	0
595	20240424	110900	83130490	13820	13820	13820	13820	0
596	20240424	110800	83130490	13820	13820	13820	13820	0
597	20240424	110700	83130490	13820	13820	13820	13820	0
598	20240424	110600	83130490	13820	13810	13820	13810	1044
599	20240424	110500	68710090	13800	13800	13800	13800	0
600	20240424	110400	68710090	13800	13800	13800	13800	0
601	20240424	110300	68710090	13800	13800	13800	13800	0
602	20240424	110200	68710090	13800	13800	13800	13800	0
603	20240424	110100	68710090	13800	13800	13800	13800	30
604	20240424	110000	68296090	13800	13800	13800	13800	0
605	20240424	105900	68296090	13800	13800	13800	13800	0
606	20240424	105800	68296090	13800	13800	13800	13800	1
607	20240424	105700	68282290	13750	13750	13750	13750	0
608	20240424	105600	68282290	13750	13750	13750	13750	100
609	20240424	105500	66907290	13750	13790	13790	13750	349
610	20240424	105400	62101970	13800	13800	13800	13800	0
611	20240424	105300	62101970	13800	13800	13800	13800	0
612	20240424	105200	62101970	13800	13790	13800	13790	184
613	20240424	105100	59564600	13790	13790	13790	13790	0
614	20240424	105000	59564600	13790	13790	13790	13790	0
615	20240424	104900	59564600	13790	13790	13790	13790	0
616	20240424	104800	59564600	13790	13790	13790	13790	0
617	20240424	104700	59564600	13790	13790	13790	13790	50
618	20240424	104600	58875100	13790	13790	13790	13790	0
619	20240424	104500	58875100	13790	13790	13790	13790	0
620	20240424	104400	58875100	13790	13790	13790	13790	0
621	20240424	104300	58875100	13790	13790	13790	13790	0
622	20240424	104200	58875100	13790	13790	13790	13790	0
623	20240424	104100	58875100	13790	13790	13790	13790	20
624	20240424	104000	58599300	13790	13790	13790	13790	0
625	20240424	103900	58599300	13790	13790	13790	13790	90
626	20240424	103800	57358200	13780	13780	13780	13780	0
627	20240424	103700	57358200	13780	13780	13780	13780	0
628	20240424	103600	57358200	13780	13780	13780	13780	0
629	20240424	103500	57358200	13780	13780	13780	13780	0
630	20240424	103400	57358200	13780	13780	13780	13780	0
631	20240424	103300	57358200	13780	13780	13780	13780	8
632	20240424	103200	57247960	13810	13810	13810	13810	0
633	20240424	103100	57247960	13810	13810	13810	13810	0
634	20240424	103000	57247960	13810	13810	13810	13810	0
635	20240424	102900	57247960	13810	13810	13810	13810	0
636	20240424	102800	57247960	13810	13810	13810	13810	0
637	20240424	102700	57247960	13810	13810	13810	13810	0
638	20240424	102600	57247960	13810	13780	13810	13780	26
639	20240424	102500	56889650	13780	13780	13780	13780	0
640	20240424	102400	56889650	13780	13780	13780	13780	0
641	20240424	102300	56889650	13780	13780	13780	13780	0
642	20240424	102200	56889650	13780	13800	13800	13780	50
643	20240424	102100	56200210	13810	13810	13810	13810	0
644	20240424	102000	56200210	13810	13800	13810	13800	59
645	20240424	101900	55386000	13800	13800	13800	13800	11
646	20240424	101800	55234200	13800	13800	13800	13800	0
647	20240424	101700	55234200	13800	13800	13800	13800	0
648	20240424	101600	55234200	13800	13800	13800	13800	400
649	20240424	101500	49714200	13810	13810	13810	13810	0
650	20240424	101400	49714200	13810	13810	13810	13810	0
651	20240424	101300	49714200	13810	13810	13810	13810	5
652	20240424	101200	49645150	13810	13810	13810	13810	10
653	20240424	101100	49507050	13810	13810	13810	13810	0
654	20240424	101000	49507050	13810	13810	13810	13810	0
655	20240424	100900	49507050	13810	13810	13810	13810	1
656	20240424	100800	49493240	13810	13810	13810	13810	10
657	20240424	100700	49355140	13810	13810	13810	13810	20
658	20240424	100600	49078940	13800	13800	13800	13800	0
659	20240424	100500	49078940	13800	13800	13800	13800	1
660	20240424	100400	49065140	13800	13800	13800	13800	7
661	20240424	100300	48968540	13800	13800	13800	13800	1
662	20240424	100200	48954740	13810	13810	13810	13810	15
663	20240424	100100	48747590	13850	13850	13850	13850	10
664	20240424	100000	48609090	13850	13850	13850	13850	12
665	20240424	095900	48442890	13810	13810	13810	13810	0
666	20240424	095800	48442890	13810	13810	13810	13810	0
667	20240424	095700	48442890	13810	13810	13810	13810	5
668	20240424	095600	48373840	13850	13850	13850	13850	4
669	20240424	095500	48318440	13850	13850	13850	13850	0
670	20240424	095400	48318440	13850	13850	13850	13850	1
671	20240424	095300	48304590	13850	13850	13850	13850	4
672	20240424	095200	48249190	13800	13800	13800	13800	0
673	20240424	095100	48249190	13800	13800	13800	13800	0
674	20240424	095000	48249190	13800	13800	13800	13800	0
675	20240424	094900	48249190	13800	13800	13800	13800	0
676	20240424	094800	48249190	13800	13850	13850	13800	113
677	20240424	094700	46689490	13870	13870	13870	13870	0
678	20240424	094600	46689490	13870	13870	13870	13870	0
679	20240424	094500	46689490	13870	13870	13870	13870	0
680	20240424	094400	46689490	13870	13870	13870	13870	0
681	20240424	094300	46689490	13870	13870	13870	13870	0
682	20240424	094200	46689490	13870	13860	13870	13860	3
683	20240424	094100	46647900	13860	13860	13860	13860	1
684	20240424	094000	46634040	13810	13810	13810	13810	0
685	20240424	093900	46634040	13810	13810	13810	13810	0
686	20240424	093800	46634040	13810	13810	13810	13810	0
687	20240424	093700	46634040	13810	13810	13810	13810	100
688	20240424	093600	45253040	13870	13870	13870	13870	0
689	20240424	093500	45253040	13870	13870	13870	13870	1
690	20240424	093400	45239170	13810	13790	13810	13790	73
691	20240424	093300	44231580	13800	13800	13800	13800	0
692	20240424	093200	44231580	13800	13800	13800	13800	0
693	20240424	093100	44231580	13800	13800	13800	13800	0
694	20240424	093000	44231580	13800	13680	13800	13680	2
695	20240424	092900	44204100	13680	13680	13680	13680	0
696	20240424	092800	44204100	13680	13680	13680	13680	0
697	20240424	092700	44204100	13680	13680	13680	13680	0
698	20240424	092600	44204100	13680	13680	13680	13680	2
699	20240424	092500	44176740	13800	13800	13800	13800	0
700	20240424	092400	44176740	13800	13800	13800	13800	100
701	20240424	092300	42796740	13810	13810	13810	13810	1
702	20240424	092200	42782930	13630	13800	13800	13630	290
703	20240424	092100	38830010	13620	13680	13800	13620	1546
704	20240424	092000	17583590	13580	13680	13680	13580	178
705	20240424	091900	15159250	13560	13560	13560	13560	0
706	20240424	091800	15159250	13560	13560	13560	13560	0
707	20240424	091700	15159250	13560	13560	13560	13560	0
708	20240424	091600	15159250	13560	13560	13560	13560	0
709	20240424	091500	15159250	13560	13560	13560	13560	69
710	20240424	091400	14223610	13680	13680	13680	13680	0
711	20240424	091300	14223610	13680	13680	13680	13680	0
712	20240424	091200	14223610	13680	13680	13680	13680	0
713	20240424	091100	14223610	13680	13680	13680	13680	0
714	20240424	091000	14223610	13680	13680	13680	13680	12
715	20240424	090900	14059450	13680	13680	13680	13680	5
716	20240424	090800	13991050	13680	13680	13680	13680	1
717	20240424	090700	13977370	13660	13660	13660	13660	0
718	20240424	090600	13977370	13660	13680	13680	13660	185
719	20240424	090500	11446830	13680	13680	13680	13680	10
720	20240424	090400	11310030	13680	13490	13680	13490	16
721	20240424	090300	11094000	13690	13690	13690	13690	0
722	20240424	090200	11094000	13690	13690	13690	13690	2
723	20240424	090100	11066620	13690	13690	13690	13690	202
724	20240424	090000	8301240	13540	13750	13750	13150	620