KissMeData/092130/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	194700	34106390	12960	12960	12960	12960	24
3	20240417	194600	34106390	12960	12960	12960	12960	0
4	20240417	194500	34106390	12960	12960	12960	12960	0
5	20240417	194400	34106390	12960	12960	12960	12960	0
6	20240417	194300	34106390	12960	12960	12960	12960	0
7	20240417	194200	34106390	12960	12960	12960	12960	0
8	20240417	194100	34106390	12960	12960	12960	12960	0
9	20240417	194000	34106390	12960	12960	12960	12960	0
10	20240417	193900	34106390	12960	12960	12960	12960	0
11	20240417	193800	34106390	12960	12960	12960	12960	0
12	20240417	193700	34106390	12960	12960	12960	12960	0
13	20240417	193600	34106390	12960	12960	12960	12960	0
14	20240417	193500	34106390	12960	12960	12960	12960	0
15	20240417	193400	34106390	12960	12960	12960	12960	0
16	20240417	193300	34106390	12960	12960	12960	12960	0
17	20240417	193200	34106390	12960	12960	12960	12960	0
18	20240417	193100	34106390	12960	12960	12960	12960	0
19	20240417	193000	34106390	12960	12960	12960	12960	0
20	20240417	192900	34106390	12960	12960	12960	12960	0
21	20240417	192800	34106390	12960	12960	12960	12960	0
22	20240417	192700	34106390	12960	12960	12960	12960	0
23	20240417	192600	34106390	12960	12960	12960	12960	0
24	20240417	192500	34106390	12960	12960	12960	12960	0
25	20240417	192400	34106390	12960	12960	12960	12960	0
26	20240417	192300	34106390	12960	12960	12960	12960	0
27	20240417	192200	34106390	12960	12960	12960	12960	0
28	20240417	192100	34106390	12960	12960	12960	12960	0
29	20240417	192000	34106390	12960	12960	12960	12960	0
30	20240417	191900	34106390	12960	12960	12960	12960	0
31	20240417	191800	34106390	12960	12960	12960	12960	0
32	20240417	191700	34106390	12960	12960	12960	12960	24
33	20240417	191600	34106390	12960	12960	12960	12960	0
34	20240417	191500	34106390	12960	12960	12960	12960	0
35	20240417	191400	34106390	12960	12960	12960	12960	0
36	20240417	191300	34106390	12960	12960	12960	12960	0
37	20240417	191200	34106390	12960	12960	12960	12960	0
38	20240417	191100	34106390	12960	12960	12960	12960	0
39	20240417	191000	34106390	12960	12960	12960	12960	0
40	20240417	190900	34106390	12960	12960	12960	12960	0
41	20240417	190800	34106390	12960	12960	12960	12960	0
42	20240417	190700	34106390	12960	12960	12960	12960	0
43	20240417	190600	34106390	12960	12960	12960	12960	0
44	20240417	190500	34106390	12960	12960	12960	12960	0
45	20240417	190400	34106390	12960	12960	12960	12960	0
46	20240417	190300	34106390	12960	12960	12960	12960	0
47	20240417	190200	34106390	12960	12960	12960	12960	0
48	20240417	190100	34106390	12960	12960	12960	12960	0
49	20240417	190000	34106390	12960	12960	12960	12960	0
50	20240417	185900	34106390	12960	12960	12960	12960	0
51	20240417	185800	34106390	12960	12960	12960	12960	0
52	20240417	185700	34106390	12960	12960	12960	12960	0
53	20240417	185600	34106390	12960	12960	12960	12960	0
54	20240417	185500	34106390	12960	12960	12960	12960	0
55	20240417	185400	34106390	12960	12960	12960	12960	0
56	20240417	185300	34106390	12960	12960	12960	12960	0
57	20240417	185200	34106390	12960	12960	12960	12960	0
58	20240417	185100	34106390	12960	12960	12960	12960	0
59	20240417	185000	34106390	12960	12960	12960	12960	0
60	20240417	184900	34106390	12960	12960	12960	12960	0
61	20240417	184800	34106390	12960	12960	12960	12960	0
62	20240417	184700	34106390	12960	12960	12960	12960	24
63	20240417	184600	34106390	12960	12960	12960	12960	0
64	20240417	184500	34106390	12960	12960	12960	12960	0
65	20240417	184400	34106390	12960	12960	12960	12960	0
66	20240417	184300	34106390	12960	12960	12960	12960	0
67	20240417	184200	34106390	12960	12960	12960	12960	0
68	20240417	184100	34106390	12960	12960	12960	12960	0
69	20240417	184000	34106390	12960	12960	12960	12960	0
70	20240417	183900	34106390	12960	12960	12960	12960	0
71	20240417	183800	34106390	12960	12960	12960	12960	0
72	20240417	183700	34106390	12960	12960	12960	12960	0
73	20240417	183600	34106390	12960	12960	12960	12960	0
74	20240417	183500	34106390	12960	12960	12960	12960	0
75	20240417	183400	34106390	12960	12960	12960	12960	0
76	20240417	183300	34106390	12960	12960	12960	12960	0
77	20240417	183200	34106390	12960	12960	12960	12960	0
78	20240417	183100	34106390	12960	12960	12960	12960	0
79	20240417	183000	34106390	12960	12960	12960	12960	0
80	20240417	182900	34106390	12960	12960	12960	12960	0
81	20240417	182800	34106390	12960	12960	12960	12960	0
82	20240417	182700	34106390	12960	12960	12960	12960	0
83	20240417	182600	34106390	12960	12960	12960	12960	0
84	20240417	182500	34106390	12960	12960	12960	12960	0
85	20240417	182400	34106390	12960	12960	12960	12960	0
86	20240417	182300	34106390	12960	12960	12960	12960	0
87	20240417	182200	34106390	12960	12960	12960	12960	0
88	20240417	182100	34106390	12960	12960	12960	12960	0
89	20240417	182000	34106390	12960	12960	12960	12960	0
90	20240417	181900	34106390	12960	12960	12960	12960	0
91	20240417	181800	34106390	12960	12960	12960	12960	0
92	20240417	181700	34106390	12960	12960	12960	12960	24
93	20240417	181600	34106390	12960	12960	12960	12960	0
94	20240417	181500	34106390	12960	12960	12960	12960	0
95	20240417	181400	34106390	12960	12960	12960	12960	0
96	20240417	181300	34106390	12960	12960	12960	12960	0
97	20240417	181200	34106390	12960	12960	12960	12960	0
98	20240417	181100	34106390	12960	12960	12960	12960	0
99	20240417	181000	34106390	12960	12960	12960	12960	0
100	20240417	180900	34106390	12960	12960	12960	12960	0
101	20240417	180800	34106390	12960	12960	12960	12960	0
102	20240417	180700	34106390	12960	12960	12960	12960	0
103	20240417	180600	34106390	12960	12960	12960	12960	0
104	20240417	180500	34106390	12960	12960	12960	12960	0
105	20240417	180400	34106390	12960	12960	12960	12960	0
106	20240417	180300	34106390	12960	12960	12960	12960	0
107	20240417	180200	34106390	12960	12960	12960	12960	0
108	20240417	180100	34106390	12960	12960	12960	12960	0
109	20240417	180000	34106390	12960	12960	12960	12960	0
110	20240417	175900	34106390	12960	12960	12960	12960	0
111	20240417	175800	34106390	12960	12960	12960	12960	0
112	20240417	175700	34106390	12960	12960	12960	12960	0
113	20240417	175600	34106390	12960	12960	12960	12960	0
114	20240417	175500	34106390	12960	12960	12960	12960	0
115	20240417	175400	34106390	12960	12960	12960	12960	0
116	20240417	175300	34106390	12960	12960	12960	12960	0
117	20240417	175200	34106390	12960	12960	12960	12960	0
118	20240417	175100	34106390	12960	12960	12960	12960	0
119	20240417	175000	34106390	12960	12960	12960	12960	0
120	20240417	174900	34106390	12960	12960	12960	12960	0
121	20240417	174800	34106390	12960	12960	12960	12960	0
122	20240417	174700	34106390	12960	12960	12960	12960	24
123	20240417	174600	34106390	12960	12960	12960	12960	0
124	20240417	174500	34106390	12960	12960	12960	12960	0
125	20240417	174400	34106390	12960	12960	12960	12960	0
126	20240417	174300	34106390	12960	12960	12960	12960	0
127	20240417	174200	34106390	12960	12960	12960	12960	0
128	20240417	174100	34106390	12960	12960	12960	12960	0
129	20240417	174000	34106390	12960	12960	12960	12960	0
130	20240417	173900	34106390	12960	12960	12960	12960	0
131	20240417	173800	34106390	12960	12960	12960	12960	0
132	20240417	173700	34106390	12960	12960	12960	12960	0
133	20240417	173600	34106390	12960	12960	12960	12960	0
134	20240417	173500	34106390	12960	12960	12960	12960	0
135	20240417	173400	34106390	12960	12960	12960	12960	0
136	20240417	173300	34106390	12960	12960	12960	12960	0
137	20240417	173200	34106390	12960	12960	12960	12960	0
138	20240417	173100	34106390	12960	12960	12960	12960	0
139	20240417	173000	34106390	12960	12960	12960	12960	0
140	20240417	172900	34106390	12960	12960	12960	12960	0
141	20240417	172800	34106390	12960	12960	12960	12960	0
142	20240417	172700	34106390	12960	12960	12960	12960	0
143	20240417	172600	34106390	12960	12960	12960	12960	0
144	20240417	172500	34106390	12960	12960	12960	12960	0
145	20240417	172400	34106390	12960	12960	12960	12960	0
146	20240417	172300	34106390	12960	12960	12960	12960	0
147	20240417	172200	34106390	12960	12960	12960	12960	0
148	20240417	172100	34106390	12960	12960	12960	12960	0
149	20240417	172000	34106390	12960	12960	12960	12960	0
150	20240417	171900	34106390	12960	12960	12960	12960	0
151	20240417	171800	34106390	12960	12960	12960	12960	0
152	20240417	171700	34106390	12960	12960	12960	12960	24
153	20240417	171600	34106390	12960	12960	12960	12960	0
154	20240417	171500	34106390	12960	12960	12960	12960	0
155	20240417	171400	34106390	12960	12960	12960	12960	0
156	20240417	171300	34106390	12960	12960	12960	12960	0
157	20240417	171200	34106390	12960	12960	12960	12960	0
158	20240417	171100	34106390	12960	12960	12960	12960	0
159	20240417	171000	34106390	12960	12960	12960	12960	0
160	20240417	170900	34106390	12960	12960	12960	12960	0
161	20240417	170800	34106390	12960	12960	12960	12960	0
162	20240417	170700	34106390	12960	12960	12960	12960	0
163	20240417	170600	34106390	12960	12960	12960	12960	0
164	20240417	170500	34106390	12960	12960	12960	12960	0
165	20240417	170400	34106390	12960	12960	12960	12960	0
166	20240417	170300	34106390	12960	12960	12960	12960	0
167	20240417	170200	34106390	12960	12960	12960	12960	0
168	20240417	170100	34106390	12960	12960	12960	12960	0
169	20240417	170000	34106390	12960	12960	12960	12960	0
170	20240417	165900	34106390	12960	12960	12960	12960	0
171	20240417	165800	34106390	12960	12960	12960	12960	0
172	20240417	165700	34106390	12960	12960	12960	12960	0
173	20240417	165600	34106390	12960	12960	12960	12960	0
174	20240417	165500	34106390	12960	12960	12960	12960	0
175	20240417	165400	34106390	12960	12960	12960	12960	0
176	20240417	165300	34106390	12960	12960	12960	12960	0
177	20240417	165200	34106390	12960	12960	12960	12960	0
178	20240417	165100	34106390	12960	12960	12960	12960	0
179	20240417	165000	34106390	12960	12960	12960	12960	0
180	20240417	164900	34106390	12960	12960	12960	12960	0
181	20240417	164800	34106390	12960	12960	12960	12960	0
182	20240417	164700	34106390	12960	12960	12960	12960	24
183	20240417	164600	34106390	12960	12960	12960	12960	0
184	20240417	164500	34106390	12960	12960	12960	12960	0
185	20240417	164400	34106390	12960	12960	12960	12960	0
186	20240417	164300	34106390	12960	12960	12960	12960	0
187	20240417	164200	34106390	12960	12960	12960	12960	0
188	20240417	164100	34106390	12960	12960	12960	12960	0
189	20240417	164000	34106390	12960	12960	12960	12960	0
190	20240417	163900	34106390	12960	12960	12960	12960	0
191	20240417	163800	34106390	12960	12960	12960	12960	0
192	20240417	163700	34106390	12960	12960	12960	12960	0
193	20240417	163600	34106390	12960	12960	12960	12960	0
194	20240417	163500	34106390	12960	12960	12960	12960	0
195	20240417	163400	34106390	12960	12960	12960	12960	0
196	20240417	163300	34106390	12960	12960	12960	12960	0
197	20240417	163200	34106390	12960	12960	12960	12960	0
198	20240417	163100	34106390	12960	12960	12960	12960	0
199	20240417	163000	34106390	12960	12960	12960	12960	0
200	20240417	162900	34106390	12960	12960	12960	12960	0
201	20240417	162800	34106390	12960	12960	12960	12960	0
202	20240417	162700	34106390	12960	12960	12960	12960	0
203	20240417	162600	34106390	12960	12960	12960	12960	0
204	20240417	162500	34106390	12960	12960	12960	12960	0
205	20240417	162400	34106390	12960	12960	12960	12960	0
206	20240417	162300	34106390	12960	12960	12960	12960	0
207	20240417	162200	34106390	12960	12960	12960	12960	0
208	20240417	162100	34106390	12960	12960	12960	12960	0
209	20240417	162000	34106390	12960	12960	12960	12960	0
210	20240417	161900	34106390	12960	12960	12960	12960	0
211	20240417	161800	34106390	12960	12960	12960	12960	0
212	20240417	161700	34106390	12960	12960	12960	12960	24
213	20240417	161600	34106390	12960	12960	12960	12960	0
214	20240417	161500	34106390	12960	12960	12960	12960	0
215	20240417	161400	34106390	12960	12960	12960	12960	0
216	20240417	161300	34106390	12960	12960	12960	12960	0
217	20240417	161200	34106390	12960	12960	12960	12960	0
218	20240417	161100	34106390	12960	12960	12960	12960	0
219	20240417	161000	34106390	12960	12960	12960	12960	0
220	20240417	160900	34106390	12960	12960	12960	12960	0
221	20240417	160800	34106390	12960	12960	12960	12960	0
222	20240417	160700	34106390	12960	12960	12960	12960	0
223	20240417	160600	34106390	12960	12960	12960	12960	0
224	20240417	160500	34106390	12960	12960	12960	12960	0
225	20240417	160400	34106390	12960	12960	12960	12960	0
226	20240417	160300	34106390	12960	12960	12960	12960	0
227	20240417	160200	34106390	12960	12960	12960	12960	0
228	20240417	160100	34106390	12960	12960	12960	12960	0
229	20240417	160000	34106390	12960	12960	12960	12960	0
230	20240417	155900	34106390	12960	12960	12960	12960	0
231	20240417	155800	34106390	12960	12960	12960	12960	0
232	20240417	155700	34106390	12960	12960	12960	12960	0
233	20240417	155600	34106390	12960	12960	12960	12960	0
234	20240417	155500	34106390	12960	12960	12960	12960	0
235	20240417	155400	34106390	12960	12960	12960	12960	0
236	20240417	155300	34106390	12960	12960	12960	12960	0
237	20240417	155200	34106390	12960	12960	12960	12960	0
238	20240417	155100	34106390	12960	12960	12960	12960	0
239	20240417	155000	34106390	12960	12960	12960	12960	0
240	20240417	154900	34106390	12960	12960	12960	12960	0
241	20240417	154800	34106390	12960	12960	12960	12960	0
242	20240417	154700	34106390	12960	12960	12960	12960	24
243	20240417	154600	34106390	12960	12960	12960	12960	0
244	20240417	154500	34106390	12960	12960	12960	12960	0
245	20240417	154400	34106390	12960	12960	12960	12960	0
246	20240417	154300	34106390	12960	12960	12960	12960	0
247	20240417	154200	34106390	12960	12960	12960	12960	0
248	20240417	154100	34106390	12960	12960	12960	12960	0
249	20240417	154000	34106390	12960	12960	12960	12960	0
250	20240417	153900	34106390	12960	12960	12960	12960	0
251	20240417	153800	34106390	12960	12960	12960	12960	0
252	20240417	153700	34106390	12960	12960	12960	12960	0
253	20240417	153600	34106390	12960	12960	12960	12960	0
254	20240417	153500	34106390	12960	12960	12960	12960	0
255	20240417	153400	34106390	12960	12960	12960	12960	0
256	20240417	153300	34106390	12960	12960	12960	12960	0
257	20240417	153200	34106390	12960	12960	12960	12960	0
258	20240417	153100	34106390	12960	12960	12960	12960	0
259	20240417	153000	34106390	12960	12960	12960	12960	24
260	20240417	152900	33795350	12960	12960	12960	12960	0
261	20240417	152800	33795350	12960	12960	12960	12960	0
262	20240417	152700	33795350	12960	12960	12960	12960	0
263	20240417	152600	33795350	12960	12960	12960	12960	0
264	20240417	152500	33795350	12960	12960	12960	12960	0
265	20240417	152400	33795350	12960	12960	12960	12960	0
266	20240417	152300	33795350	12960	12960	12960	12960	0
267	20240417	152200	33795350	12960	12960	12960	12960	0
268	20240417	152100	33795350	12960	12960	12960	12960	0
269	20240417	152000	33795350	12960	12960	12960	12960	0
270	20240417	151900	33795350	12960	12960	12960	12960	0
271	20240417	151800	33795350	12960	12960	12960	12960	0
272	20240417	151700	33795350	12960	12960	12960	12960	0
273	20240417	151600	33795350	12960	12960	12960	12960	1
274	20240417	151500	33782390	12960	12960	12960	12960	0
275	20240417	151400	33782390	12960	12960	12960	12960	0
276	20240417	151300	33782390	12960	12960	12960	12960	0
277	20240417	151200	33782390	12960	12960	12960	12960	0
278	20240417	151100	33782390	12960	12960	12960	12960	0
279	20240417	151000	33782390	12960	12960	12960	12960	6
280	20240417	150900	33704630	12970	12970	12970	12970	0
281	20240417	150800	33704630	12970	12970	12970	12970	0
282	20240417	150700	33704630	12970	12970	12970	12970	0
283	20240417	150600	33704630	12970	12970	12970	12970	5
284	20240417	150500	33639780	12970	12970	12970	12970	0
285	20240417	150400	33639780	12970	12970	12970	12970	0
286	20240417	150300	33639780	12970	12970	12970	12970	0
287	20240417	150200	33639780	12970	12970	12970	12970	0
288	20240417	150100	33639780	12970	12970	12970	12970	0
289	20240417	150000	33639780	12970	12970	12970	12970	1
290	20240417	145900	33626810	12960	12960	12960	12960	0
291	20240417	145800	33626810	12960	12960	12960	12960	0
292	20240417	145700	33626810	12960	12960	12960	12960	0
293	20240417	145600	33626810	12960	12960	12960	12960	65
294	20240417	145500	32784410	12960	12960	12960	12960	1
295	20240417	145400	32771450	12970	12970	12970	12970	0
296	20240417	145300	32771450	12970	12970	12970	12970	0
297	20240417	145200	32771450	12970	12970	12970	12970	0
298	20240417	145100	32771450	12970	12970	12970	12970	0
299	20240417	145000	32771450	12970	12970	12970	12970	0
300	20240417	144900	32771450	12970	12970	12970	12970	0
301	20240417	144800	32771450	12970	12970	12970	12970	0
302	20240417	144700	32771450	12970	12970	12970	12970	0
303	20240417	144600	32771450	12970	12970	12970	12970	0
304	20240417	144500	32771450	12970	12970	12970	12970	0
305	20240417	144400	32771450	12970	12970	12970	12970	0
306	20240417	144300	32771450	12970	12970	12970	12970	0
307	20240417	144200	32771450	12970	12970	12970	12970	0
308	20240417	144100	32771450	12970	12970	12970	12970	0
309	20240417	144000	32771450	12970	12970	12970	12970	0
310	20240417	143900	32771450	12970	12970	12970	12970	0
311	20240417	143800	32771450	12970	12970	12970	12970	0
312	20240417	143700	32771450	12970	12970	12970	12970	0
313	20240417	143600	32771450	12970	12970	12970	12970	0
314	20240417	143500	32771450	12970	12970	12970	12970	0
315	20240417	143400	32771450	12970	12970	12970	12970	0
316	20240417	143300	32771450	12970	12970	12970	12970	0
317	20240417	143200	32771450	12970	12970	12970	12970	10
318	20240417	143100	32641750	12970	12970	12970	12970	0
319	20240417	143000	32641750	12970	12970	12970	12970	0
320	20240417	142900	32641750	12970	12970	12970	12970	0
321	20240417	142800	32641750	12970	12970	12970	12970	0
322	20240417	142700	32641750	12970	12970	12970	12970	0
323	20240417	142600	32641750	12970	12970	12970	12970	0
324	20240417	142500	32641750	12970	12970	12970	12970	16
325	20240417	142400	32434230	12970	12970	12970	12970	336
326	20240417	142300	28076310	12970	12970	12970	12970	3
327	20240417	142200	28037400	12970	12970	12970	12970	0
328	20240417	142100	28037400	12970	12970	12970	12970	1
329	20240417	142000	28024430	12960	12960	12960	12960	0
330	20240417	141900	28024430	12960	12960	12960	12960	1
331	20240417	141800	28011470	12960	12960	12960	12960	0
332	20240417	141700	28011470	12960	12960	12960	12960	1
333	20240417	141600	27998510	12960	12960	12960	12960	0
334	20240417	141500	27998510	12960	12960	12960	12960	0
335	20240417	141400	27998510	12960	12960	12960	12960	0
336	20240417	141300	27998510	12960	12960	12960	12960	0
337	20240417	141200	27998510	12960	12960	12960	12960	0
338	20240417	141100	27998510	12960	12960	12960	12960	0
339	20240417	141000	27998510	12960	12960	12960	12960	0
340	20240417	140900	27998510	12960	12960	12960	12960	0
341	20240417	140800	27998510	12960	12960	12960	12960	0
342	20240417	140700	27998510	12960	12960	12960	12960	0
343	20240417	140600	27998510	12960	12960	12960	12960	0
344	20240417	140500	27998510	12960	12960	12960	12960	0
345	20240417	140400	27998510	12960	12960	12960	12960	0
346	20240417	140300	27998510	12960	12960	12960	12960	0
347	20240417	140200	27998510	12960	12960	12960	12960	0
348	20240417	140100	27998510	12960	12960	12960	12960	0
349	20240417	140000	27998510	12960	12960	12960	12960	0
350	20240417	135900	27998510	12960	12960	12960	12960	29
351	20240417	135800	27622670	12960	12960	12960	12960	0
352	20240417	135700	27622670	12960	12960	12960	12960	0
353	20240417	135600	27622670	12960	12960	12960	12960	0
354	20240417	135500	27622670	12960	12960	12960	12960	0
355	20240417	135400	27622670	12960	12960	12960	12960	0
356	20240417	135300	27622670	12960	12960	12960	12960	0
357	20240417	135200	27622670	12960	12960	12960	12960	0
358	20240417	135100	27622670	12960	12960	12960	12960	0
359	20240417	135000	27622670	12960	12960	12960	12960	0
360	20240417	134900	27622670	12960	12960	12960	12960	0
361	20240417	134800	27622670	12960	12960	12960	12960	0
362	20240417	134700	27622670	12960	12960	12960	12960	0
363	20240417	134600	27622670	12960	12960	12960	12960	0
364	20240417	134500	27622670	12960	12960	12960	12960	0
365	20240417	134400	27622670	12960	12960	12960	12960	8
366	20240417	134300	27518990	12970	12970	12970	12970	0
367	20240417	134200	27518990	12970	12970	12970	12970	0
368	20240417	134100	27518990	12970	12970	12970	12970	0
369	20240417	134000	27518990	12970	12970	12970	12970	0
370	20240417	133900	27518990	12970	12970	12970	12970	0
371	20240417	133800	27518990	12970	12970	12970	12970	0
372	20240417	133700	27518990	12970	12970	12970	12970	0
373	20240417	133600	27518990	12970	12970	12970	12970	0
374	20240417	133500	27518990	12970	12970	12970	12970	0
375	20240417	133400	27518990	12970	12970	12970	12970	0
376	20240417	133300	27518990	12970	12970	12970	12970	0
377	20240417	133200	27518990	12970	12970	12970	12970	0
378	20240417	133100	27518990	12970	12970	12970	12970	0
379	20240417	133000	27518990	12970	12970	12970	12970	0
380	20240417	132900	27518990	12970	12970	12970	12970	0
381	20240417	132800	27518990	12970	12970	12970	12970	0
382	20240417	132700	27518990	12970	12970	12970	12970	0
383	20240417	132600	27518990	12970	12970	12970	12970	0
384	20240417	132500	27518990	12970	12970	12970	12970	0
385	20240417	132400	27518990	12970	12970	12970	12970	0
386	20240417	132300	27518990	12970	12970	12970	12970	0
387	20240417	132200	27518990	12970	12970	12970	12970	0
388	20240417	132100	27518990	12970	12970	12970	12970	10
389	20240417	132000	27389290	12970	12970	12970	12970	0
390	20240417	131900	27389290	12970	12970	12970	12970	27
391	20240417	131800	27039100	12970	12970	12970	12970	0
392	20240417	131700	27039100	12970	12970	12970	12970	0
393	20240417	131600	27039100	12970	12970	12970	12970	2
394	20240417	131500	27013160	12970	12970	12970	12970	2
395	20240417	131400	26987220	12970	12970	12970	12970	0
396	20240417	131300	26987220	12970	12970	12970	12970	0
397	20240417	131200	26987220	12970	12970	12970	12970	0
398	20240417	131100	26987220	12970	12970	12970	12970	0
399	20240417	131000	26987220	12970	12970	12970	12970	1
400	20240417	130900	26974250	12970	12970	12970	12970	0
401	20240417	130800	26974250	12970	12970	12970	12970	12
402	20240417	130700	26818610	12970	12970	12970	12970	0
403	20240417	130600	26818610	12970	12970	12970	12970	0
404	20240417	130500	26818610	12970	12970	12970	12970	0
405	20240417	130400	26818610	12970	12970	12970	12970	8
406	20240417	130300	26714850	12970	12970	12970	12970	0
407	20240417	130200	26714850	12970	12970	12970	12970	0
408	20240417	130100	26714850	12970	12970	12970	12970	1
409	20240417	130000	26701880	12980	12980	12980	12980	0
410	20240417	125900	26701880	12980	12980	12980	12980	0
411	20240417	125800	26701880	12980	12980	12980	12980	0
412	20240417	125700	26701880	12980	12980	12980	12980	0
413	20240417	125600	26701880	12980	12980	12980	12980	0
414	20240417	125500	26701880	12980	12980	12980	12980	0
415	20240417	125400	26701880	12980	12970	12980	12970	3
416	20240417	125300	26662950	12940	12940	12940	12940	0
417	20240417	125200	26662950	12940	12940	12940	12940	0
418	20240417	125100	26662950	12940	12940	12940	12940	0
419	20240417	125000	26662950	12940	12940	12940	12940	1
420	20240417	124900	26650010	12980	12970	12980	12970	2
421	20240417	124800	26624060	12980	12980	12980	12980	0
422	20240417	124700	26624060	12980	12980	12980	12980	0
423	20240417	124600	26624060	12980	12980	12980	12980	0
424	20240417	124500	26624060	12980	12980	12980	12980	0
425	20240417	124400	26624060	12980	12980	12980	12980	0
426	20240417	124300	26624060	12980	12980	12980	12980	0
427	20240417	124200	26624060	12980	12980	12980	12980	0
428	20240417	124100	26624060	12980	12980	12980	12980	0
429	20240417	124000	26624060	12980	12980	12980	12980	0
430	20240417	123900	26624060	12980	12980	12980	12980	0
431	20240417	123800	26624060	12980	12940	12980	12940	49
432	20240417	123700	25989960	12940	12940	12940	12940	0
433	20240417	123600	25989960	12940	12940	12940	12940	0
434	20240417	123500	25989960	12940	12940	12940	12940	4
435	20240417	123400	25938200	12940	12940	12940	12940	60
436	20240417	123300	25161800	12940	12930	12940	12930	140
437	20240417	123200	23350830	12940	12940	12940	12940	1
438	20240417	123100	23337890	12940	12940	12940	12940	0
439	20240417	123000	23337890	12940	12940	12940	12940	0
440	20240417	122900	23337890	12940	12940	12940	12940	0
441	20240417	122800	23337890	12940	12940	12940	12940	0
442	20240417	122700	23337890	12940	12940	12940	12940	0
443	20240417	122600	23337890	12940	12940	12940	12940	0
444	20240417	122500	23337890	12940	12940	12940	12940	0
445	20240417	122400	23337890	12940	12940	12940	12940	1
446	20240417	122300	23324950	12940	12940	12940	12940	0
447	20240417	122200	23324950	12940	12940	12940	12940	1
448	20240417	122100	23312010	12940	12940	12940	12940	0
449	20240417	122000	23312010	12940	12940	12940	12940	0
450	20240417	121900	23312010	12940	12940	12940	12940	0
451	20240417	121800	23312010	12940	12940	12940	12940	28
452	20240417	121700	22949690	12940	12940	12940	12940	0
453	20240417	121600	22949690	12940	12940	12940	12940	0
454	20240417	121500	22949690	12940	12940	12940	12940	0
455	20240417	121400	22949690	12940	12940	12940	12940	0
456	20240417	121300	22949690	12940	12940	12940	12940	2
457	20240417	121200	22923810	12940	12940	12940	12940	77
458	20240417	121100	21927430	12940	12940	12940	12940	0
459	20240417	121000	21927430	12940	12940	12940	12940	77
460	20240417	120900	20931050	12940	12940	12940	12940	0
461	20240417	120800	20931050	12940	12940	12940	12940	0
462	20240417	120700	20931050	12940	12940	12940	12940	1
463	20240417	120600	20918110	12940	12940	12940	12940	0
464	20240417	120500	20918110	12940	12940	12940	12940	1
465	20240417	120400	20905170	12940	12940	12940	12940	0
466	20240417	120300	20905170	12940	12940	12940	12940	4
467	20240417	120200	20853410	12940	12940	12940	12940	0
468	20240417	120100	20853410	12940	12940	12940	12940	0
469	20240417	120000	20853410	12940	12940	12940	12940	0
470	20240417	115900	20853410	12940	12940	12940	12940	0
471	20240417	115800	20853410	12940	12940	12940	12940	0
472	20240417	115700	20853410	12940	12940	12940	12940	0
473	20240417	115600	20853410	12940	12940	12940	12940	0
474	20240417	115500	20853410	12940	12940	12940	12940	0
475	20240417	115400	20853410	12940	12940	12940	12940	0
476	20240417	115300	20853410	12940	12940	12940	12940	0
477	20240417	115200	20853410	12940	12940	12940	12940	0
478	20240417	115100	20853410	12940	12940	12940	12940	0
479	20240417	115000	20853410	12940	12940	12940	12940	0
480	20240417	114900	20853410	12940	12940	12940	12940	0
481	20240417	114800	20853410	12940	12940	12940	12940	0
482	20240417	114700	20853410	12940	12940	12940	12940	0
483	20240417	114600	20853410	12940	12940	12940	12940	0
484	20240417	114500	20853410	12940	12940	12940	12940	0
485	20240417	114400	20853410	12940	12940	12940	12940	0
486	20240417	114300	20853410	12940	12940	12940	12940	0
487	20240417	114200	20853410	12940	12940	12940	12940	0
488	20240417	114100	20853410	12940	12940	12940	12940	0
489	20240417	114000	20853410	12940	12940	12940	12940	0
490	20240417	113900	20853410	12940	12940	12940	12940	0
491	20240417	113800	20853410	12940	12940	12940	12940	0
492	20240417	113700	20853410	12940	12940	12940	12940	0
493	20240417	113600	20853410	12940	12940	12940	12940	1
494	20240417	113500	20840470	12940	12940	12940	12940	1
495	20240417	113400	20827530	12890	12890	12890	12890	0
496	20240417	113300	20827530	12890	12890	12890	12890	0
497	20240417	113200	20827530	12890	12890	12890	12890	0
498	20240417	113100	20827530	12890	12890	12890	12890	0
499	20240417	113000	20827530	12890	12890	12890	12890	1
500	20240417	112900	20814640	12890	12890	12890	12890	11
501	20240417	112800	20672850	12890	12890	12890	12890	1
502	20240417	112700	20659960	12890	12890	12890	12890	5
503	20240417	112600	20595510	12880	12880	12880	12880	1
504	20240417	112500	20582630	12890	12930	12930	12890	106
505	20240417	112400	19216190	12940	12940	12940	12940	0
506	20240417	112300	19216190	12940	12940	12940	12940	0
507	20240417	112200	19216190	12940	12940	12940	12940	0
508	20240417	112100	19216190	12940	12940	12940	12940	0
509	20240417	112000	19216190	12940	12940	12940	12940	0
510	20240417	111900	19216190	12940	12940	12940	12940	0
511	20240417	111800	19216190	12940	12940	12940	12940	0
512	20240417	111700	19216190	12940	12920	12940	12920	6
513	20240417	111600	19138610	12930	12920	12930	12920	4
514	20240417	111500	19086910	12890	12890	12890	12890	9
515	20240417	111400	18970900	12900	12920	12920	12900	91
516	20240417	111300	17796430	12930	12930	12930	12930	0
517	20240417	111200	17796430	12930	12930	12930	12930	0
518	20240417	111100	17796430	12930	12930	12930	12930	0
519	20240417	111000	17796430	12930	12930	12930	12930	1
520	20240417	110900	17783500	12930	12930	12930	12930	0
521	20240417	110800	17783500	12930	12930	12930	12930	0
522	20240417	110700	17783500	12930	12930	12930	12930	0
523	20240417	110600	17783500	12930	12930	12930	12930	0
524	20240417	110500	17783500	12930	12930	12930	12930	13
525	20240417	110400	17615410	12930	12930	12930	12930	0
526	20240417	110300	17615410	12930	12930	12930	12930	0
527	20240417	110200	17615410	12930	12930	12930	12930	0
528	20240417	110100	17615410	12930	12930	12930	12930	0
529	20240417	110000	17615410	12930	12930	12930	12930	0
530	20240417	105900	17615410	12930	12930	12930	12930	0
531	20240417	105800	17615410	12930	12930	12930	12930	0
532	20240417	105700	17615410	12930	12930	12930	12930	2
533	20240417	105600	17589550	12940	12940	12940	12940	0
534	20240417	105500	17589550	12940	12940	12940	12940	0
535	20240417	105400	17589550	12940	12940	12940	12940	0
536	20240417	105300	17589550	12940	12940	12940	12940	2
537	20240417	105200	17563670	12940	12940	12940	12940	10
538	20240417	105100	17434270	12940	12940	12940	12940	0
539	20240417	105000	17434270	12940	12940	12940	12940	1
540	20240417	104900	17421330	12940	12940	12940	12940	0
541	20240417	104800	17421330	12940	12940	12940	12940	0
542	20240417	104700	17421330	12940	12940	12940	12940	0
543	20240417	104600	17421330	12940	12940	12940	12940	0
544	20240417	104500	17421330	12940	12940	12940	12940	0
545	20240417	104400	17421330	12940	12940	12940	12940	0
546	20240417	104300	17421330	12940	12940	12940	12940	0
547	20240417	104200	17421330	12940	12940	12940	12940	14
548	20240417	104100	17240170	12940	12940	12940	12940	0
549	20240417	104000	17240170	12940	12940	12940	12940	0
550	20240417	103900	17240170	12940	12940	12940	12940	0
551	20240417	103800	17240170	12940	12940	12940	12940	18
552	20240417	103700	17007250	12940	12970	12970	12930	23
553	20240417	103600	16709600	13030	13030	13030	13030	0
554	20240417	103500	16709600	13030	13030	13030	13030	0
555	20240417	103400	16709600	13030	13030	13030	13030	1
556	20240417	103300	16696570	13040	13030	13040	13030	97
557	20240417	103200	15431750	13040	13040	13040	13040	0
558	20240417	103100	15431750	13040	13040	13040	13040	0
559	20240417	103000	15431750	13040	13040	13040	13040	0
560	20240417	102900	15431750	13040	13040	13040	13040	0
561	20240417	102800	15431750	13040	13040	13040	13040	1
562	20240417	102700	15418710	13040	13040	13040	13040	3
563	20240417	102600	15379590	13040	13040	13040	13040	0
564	20240417	102500	15379590	13040	12910	13040	12910	103
565	20240417	102400	14040400	13050	13050	13050	13050	0
566	20240417	102300	14040400	13050	13050	13050	13050	0
567	20240417	102200	14040400	13050	13040	13050	13040	20
568	20240417	102100	13779450	12900	12900	12900	12900	0
569	20240417	102000	13779450	12900	12900	12900	12900	0
570	20240417	101900	13779450	12900	12900	12900	12900	0
571	20240417	101800	13779450	12900	12900	12900	12900	0
572	20240417	101700	13779450	12900	12910	12910	12900	12
573	20240417	101600	13624560	12910	12910	12910	12910	0
574	20240417	101500	13624560	12910	12910	12910	12910	0
575	20240417	101400	13624560	12910	12910	12910	12910	1
576	20240417	101300	13611650	12910	12910	12910	12910	0
577	20240417	101200	13611650	12910	12910	12910	12910	0
578	20240417	101100	13611650	12910	12920	13080	12910	422
579	20240417	101000	8118450	12950	12950	12950	12950	0
580	20240417	100900	8118450	12950	12950	12950	12950	1
581	20240417	100800	8105500	12980	12980	12980	12980	0
582	20240417	100700	8105500	12980	12980	12980	12980	1
583	20240417	100600	8092520	12980	12980	12980	12980	0
584	20240417	100500	8092520	12980	12980	12980	12980	1
585	20240417	100400	8079540	12990	12990	12990	12990	0
586	20240417	100300	8079540	12990	12990	12990	12990	0
587	20240417	100200	8079540	12990	12920	12990	12920	110
588	20240417	100100	6653150	12950	12950	12950	12920	3
589	20240417	100000	6614330	12950	12920	12950	12920	10
590	20240417	095900	6484860	12940	12950	12950	12940	5
591	20240417	095800	6420120	12950	12920	12950	12920	2
592	20240417	095700	6394250	12900	12900	12900	12900	0
593	20240417	095600	6394250	12900	12900	12900	12900	1
594	20240417	095500	6381350	12900	12900	12900	12900	1
595	20240417	095400	6368450	12900	12900	12900	12900	0
596	20240417	095300	6368450	12900	12900	12900	12900	0
597	20240417	095200	6368450	12900	12900	12900	12900	0
598	20240417	095100	6368450	12900	12900	12900	12900	1
599	20240417	095000	6355550	12900	12900	12900	12900	0
600	20240417	094900	6355550	12900	12900	12900	12900	0
601	20240417	094800	6355550	12900	12900	12900	12900	0
602	20240417	094700	6355550	12900	12900	12900	12900	0
603	20240417	094600	6355550	12900	12900	12900	12900	0
604	20240417	094500	6355550	12900	12900	12900	12900	200
605	20240417	094400	3775550	12900	12900	12900	12900	20
606	20240417	094300	3517550	12900	12900	12900	12900	0
607	20240417	094200	3517550	12900	12900	12900	12900	0
608	20240417	094100	3517550	12900	12900	12900	12900	0
609	20240417	094000	3517550	12900	12900	12900	12900	0
610	20240417	093900	3517550	12900	12900	12900	12900	0
611	20240417	093800	3517550	12900	12900	12900	12900	0
612	20240417	093700	3517550	12900	12900	12900	12900	1
613	20240417	093600	3504650	12900	12900	12900	12900	0
614	20240417	093500	3504650	12900	12900	12900	12900	0
615	20240417	093400	3504650	12900	12900	12900	12900	0
616	20240417	093300	3504650	12900	12900	12900	12900	7
617	20240417	093200	3414350	12900	12900	12900	12900	0
618	20240417	093100	3414350	12900	12900	12900	12900	0
619	20240417	093000	3414350	12900	12900	12900	12900	4
620	20240417	092900	3362750	12880	12880	12880	12880	0
621	20240417	092800	3362750	12880	12880	12880	12880	0
622	20240417	092700	3362750	12880	12880	12880	12880	0
623	20240417	092600	3362750	12880	12870	12880	12870	78
624	20240417	092500	2358210	12880	12890	12890	12880	53
625	20240417	092400	1675560	12880	12880	12880	12880	0
626	20240417	092300	1675560	12880	12880	12880	12880	0
627	20240417	092200	1675560	12880	12880	12880	12880	29
628	20240417	092100	1302040	12880	12880	12880	12880	0
629	20240417	092000	1302040	12880	12890	12890	12880	30
630	20240417	091900	915590	12900	12900	12900	12900	0
631	20240417	091800	915590	12900	12890	12900	12890	11
632	20240417	091700	773790	12890	12890	12890	12890	0
633	20240417	091600	773790	12890	12890	12890	12890	0
634	20240417	091500	773790	12890	12890	12890	12890	0
635	20240417	091400	773790	12890	12890	12890	12890	0
636	20240417	091300	773790	12890	12890	12890	12890	4
637	20240417	091200	722230	12890	12890	12890	12890	3
638	20240417	091100	683560	12890	12890	12890	12890	1
639	20240417	091000	670670	12890	12890	12890	12890	13
640	20240417	090900	503100	12900	12900	12900	12900	0
641	20240417	090800	503100	12900	12900	12900	12900	0
642	20240417	090700	503100	12900	12900	12900	12900	1
643	20240417	090600	490200	12900	12900	12900	12900	2
644	20240417	090500	464400	12900	12900	12900	12900	1
645	20240417	090400	451500	12900	12900	12900	12900	10
646	20240417	090300	322500	12900	12900	12900	12900	1
647	20240417	090200	309600	12900	12900	12900	12900	1
648	20240417	090100	296700	12900	12900	12900	12900	0
649	20240417	090000	296700	12900	12900	12900	12900	23