KissMeData/001270/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	183300	40329400	24150	24150	24150	24150	5
3	20240429	183200	40329400	24150	24150	24150	24150	0
4	20240429	183100	40329400	24150	24150	24150	24150	0
5	20240429	183000	40329400	24150	24150	24150	24150	0
6	20240429	182900	40329400	24150	24150	24150	24150	0
7	20240429	182800	40329400	24150	24150	24150	24150	0
8	20240429	182700	40329400	24150	24150	24150	24150	0
9	20240429	182600	40329400	24150	24150	24150	24150	0
10	20240429	182500	40329400	24150	24150	24150	24150	0
11	20240429	182400	40329400	24150	24150	24150	24150	0
12	20240429	182300	40329400	24150	24150	24150	24150	0
13	20240429	182200	40329400	24150	24150	24150	24150	0
14	20240429	182100	40329400	24150	24150	24150	24150	0
15	20240429	182000	40329400	24150	24150	24150	24150	0
16	20240429	181900	40329400	24150	24150	24150	24150	0
17	20240429	181800	40329400	24150	24150	24150	24150	0
18	20240429	181700	40329400	24150	24150	24150	24150	0
19	20240429	181600	40329400	24150	24150	24150	24150	0
20	20240429	181500	40329400	24150	24150	24150	24150	0
21	20240429	181400	40329400	24150	24150	24150	24150	0
22	20240429	181300	40329400	24150	24150	24150	24150	0
23	20240429	181200	40329400	24150	24150	24150	24150	0
24	20240429	181100	40329400	24150	24150	24150	24150	0
25	20240429	181000	40329400	24150	24150	24150	24150	0
26	20240429	180900	40329400	24150	24150	24150	24150	0
27	20240429	180800	40329400	24150	24150	24150	24150	0
28	20240429	180700	40329400	24150	24150	24150	24150	0
29	20240429	180600	40329400	24150	24150	24150	24150	0
30	20240429	180500	40329400	24150	24150	24150	24150	0
31	20240429	180400	40329400	24150	24150	24150	24150	0
32	20240429	180300	40329400	24150	24150	24150	24150	5
33	20240429	180200	40329400	24150	24150	24150	24150	0
34	20240429	180100	40329400	24150	24150	24150	24150	0
35	20240429	180000	40329400	24150	24150	24150	24150	0
36	20240429	175900	40329400	24150	24150	24150	24150	0
37	20240429	175800	40329400	24150	24150	24150	24150	0
38	20240429	175700	40329400	24150	24150	24150	24150	0
39	20240429	175600	40329400	24150	24150	24150	24150	0
40	20240429	175500	40329400	24150	24150	24150	24150	0
41	20240429	175400	40329400	24150	24150	24150	24150	0
42	20240429	175300	40329400	24150	24150	24150	24150	0
43	20240429	175200	40329400	24150	24150	24150	24150	0
44	20240429	175100	40329400	24150	24150	24150	24150	0
45	20240429	175000	40329400	24150	24150	24150	24150	0
46	20240429	174900	40329400	24150	24150	24150	24150	0
47	20240429	174800	40329400	24150	24150	24150	24150	0
48	20240429	174700	40329400	24150	24150	24150	24150	0
49	20240429	174600	40329400	24150	24150	24150	24150	0
50	20240429	174500	40329400	24150	24150	24150	24150	0
51	20240429	174400	40329400	24150	24150	24150	24150	0
52	20240429	174300	40329400	24150	24150	24150	24150	0
53	20240429	174200	40329400	24150	24150	24150	24150	0
54	20240429	174100	40329400	24150	24150	24150	24150	0
55	20240429	174000	40329400	24150	24150	24150	24150	0
56	20240429	173900	40329400	24150	24150	24150	24150	0
57	20240429	173800	40329400	24150	24150	24150	24150	0
58	20240429	173700	40329400	24150	24150	24150	24150	0
59	20240429	173600	40329400	24150	24150	24150	24150	0
60	20240429	173500	40329400	24150	24150	24150	24150	0
61	20240429	173400	40329400	24150	24150	24150	24150	0
62	20240429	173300	40329400	24150	24150	24150	24150	5
63	20240429	173200	40329400	24150	24150	24150	24150	0
64	20240429	173100	40329400	24150	24150	24150	24150	0
65	20240429	173000	40329400	24150	24150	24150	24150	0
66	20240429	172900	40329400	24150	24150	24150	24150	0
67	20240429	172800	40329400	24150	24150	24150	24150	0
68	20240429	172700	40329400	24150	24150	24150	24150	0
69	20240429	172600	40329400	24150	24150	24150	24150	0
70	20240429	172500	40329400	24150	24150	24150	24150	0
71	20240429	172400	40329400	24150	24150	24150	24150	0
72	20240429	172300	40329400	24150	24150	24150	24150	0
73	20240429	172200	40329400	24150	24150	24150	24150	0
74	20240429	172100	40329400	24150	24150	24150	24150	0
75	20240429	172000	40329400	24150	24150	24150	24150	0
76	20240429	171900	40329400	24150	24150	24150	24150	0
77	20240429	171800	40329400	24150	24150	24150	24150	0
78	20240429	171700	40329400	24150	24150	24150	24150	0
79	20240429	171600	40329400	24150	24150	24150	24150	0
80	20240429	171500	40329400	24150	24150	24150	24150	0
81	20240429	171400	40329400	24150	24150	24150	24150	0
82	20240429	171300	40329400	24150	24150	24150	24150	0
83	20240429	171200	40329400	24150	24150	24150	24150	0
84	20240429	171100	40329400	24150	24150	24150	24150	0
85	20240429	171000	40329400	24150	24150	24150	24150	0
86	20240429	170900	40329400	24150	24150	24150	24150	0
87	20240429	170800	40329400	24150	24150	24150	24150	0
88	20240429	170700	40329400	24150	24150	24150	24150	0
89	20240429	170600	40329400	24150	24150	24150	24150	0
90	20240429	170500	40329400	24150	24150	24150	24150	0
91	20240429	170400	40329400	24150	24150	24150	24150	0
92	20240429	170300	40329400	24150	24150	24150	24150	5
93	20240429	170200	40329400	24150	24150	24150	24150	0
94	20240429	170100	40329400	24150	24150	24150	24150	0
95	20240429	170000	40329400	24150	24150	24150	24150	0
96	20240429	165900	40329400	24150	24150	24150	24150	0
97	20240429	165800	40329400	24150	24150	24150	24150	0
98	20240429	165700	40329400	24150	24150	24150	24150	0
99	20240429	165600	40329400	24150	24150	24150	24150	0
100	20240429	165500	40329400	24150	24150	24150	24150	0
101	20240429	165400	40329400	24150	24150	24150	24150	0
102	20240429	165300	40329400	24150	24150	24150	24150	0
103	20240429	165200	40329400	24150	24150	24150	24150	0
104	20240429	165100	40329400	24150	24150	24150	24150	0
105	20240429	165000	40329400	24150	24150	24150	24150	0
106	20240429	164900	40329400	24150	24150	24150	24150	0
107	20240429	164800	40329400	24150	24150	24150	24150	0
108	20240429	164700	40329400	24150	24150	24150	24150	0
109	20240429	164600	40329400	24150	24150	24150	24150	0
110	20240429	164500	40329400	24150	24150	24150	24150	0
111	20240429	164400	40329400	24150	24150	24150	24150	0
112	20240429	164300	40329400	24150	24150	24150	24150	0
113	20240429	164200	40329400	24150	24150	24150	24150	0
114	20240429	164100	40329400	24150	24150	24150	24150	0
115	20240429	164000	40329400	24150	24150	24150	24150	0
116	20240429	163900	40329400	24150	24150	24150	24150	0
117	20240429	163800	40329400	24150	24150	24150	24150	0
118	20240429	163700	40329400	24150	24150	24150	24150	0
119	20240429	163600	40329400	24150	24150	24150	24150	0
120	20240429	163500	40329400	24150	24150	24150	24150	0
121	20240429	163400	40329400	24150	24150	24150	24150	0
122	20240429	163300	40329400	24150	24150	24150	24150	5
123	20240429	163200	40329400	24150	24150	24150	24150	0
124	20240429	163100	40329400	24150	24150	24150	24150	0
125	20240429	163000	40329400	24150	24150	24150	24150	0
126	20240429	162900	40329400	24150	24150	24150	24150	0
127	20240429	162800	40329400	24150	24150	24150	24150	0
128	20240429	162700	40329400	24150	24150	24150	24150	0
129	20240429	162600	40329400	24150	24150	24150	24150	0
130	20240429	162500	40329400	24150	24150	24150	24150	0
131	20240429	162400	40329400	24150	24150	24150	24150	0
132	20240429	162300	40329400	24150	24150	24150	24150	0
133	20240429	162200	40329400	24150	24150	24150	24150	0
134	20240429	162100	40329400	24150	24150	24150	24150	0
135	20240429	162000	40329400	24150	24150	24150	24150	0
136	20240429	161900	40329400	24150	24150	24150	24150	0
137	20240429	161800	40329400	24150	24150	24150	24150	0
138	20240429	161700	40329400	24150	24150	24150	24150	0
139	20240429	161600	40329400	24150	24150	24150	24150	0
140	20240429	161500	40329400	24150	24150	24150	24150	0
141	20240429	161400	40329400	24150	24150	24150	24150	0
142	20240429	161300	40329400	24150	24150	24150	24150	0
143	20240429	161200	40329400	24150	24150	24150	24150	0
144	20240429	161100	40329400	24150	24150	24150	24150	0
145	20240429	161000	40329400	24150	24150	24150	24150	0
146	20240429	160900	40329400	24150	24150	24150	24150	0
147	20240429	160800	40329400	24150	24150	24150	24150	0
148	20240429	160700	40329400	24150	24150	24150	24150	0
149	20240429	160600	40329400	24150	24150	24150	24150	0
150	20240429	160500	40329400	24150	24150	24150	24150	0
151	20240429	160400	40329400	24150	24150	24150	24150	0
152	20240429	160300	40329400	24150	24150	24150	24150	5
153	20240429	160200	40329400	24150	24150	24150	24150	0
154	20240429	160100	40329400	24150	24150	24150	24150	0
155	20240429	160000	40329400	24150	24150	24150	24150	0
156	20240429	155900	40329400	24150	24150	24150	24150	0
157	20240429	155800	40329400	24150	24150	24150	24150	0
158	20240429	155700	40329400	24150	24150	24150	24150	0
159	20240429	155600	40329400	24150	24150	24150	24150	0
160	20240429	155500	40329400	24150	24150	24150	24150	0
161	20240429	155400	40329400	24150	24150	24150	24150	0
162	20240429	155300	40329400	24150	24150	24150	24150	0
163	20240429	155200	40329400	24150	24150	24150	24150	0
164	20240429	155100	40329400	24150	24150	24150	24150	0
165	20240429	155000	40329400	24150	24150	24150	24150	0
166	20240429	154900	40329400	24150	24150	24150	24150	0
167	20240429	154800	40329400	24150	24150	24150	24150	0
168	20240429	154700	40329400	24150	24150	24150	24150	0
169	20240429	154600	40329400	24150	24150	24150	24150	0
170	20240429	154500	40329400	24150	24150	24150	24150	0
171	20240429	154400	40329400	24150	24150	24150	24150	0
172	20240429	154300	40329400	24150	24150	24150	24150	0
173	20240429	154200	40329400	24150	24150	24150	24150	0
174	20240429	154100	40329400	24150	24150	24150	24150	0
175	20240429	154000	40329400	24150	24150	24150	24150	0
176	20240429	153900	40329400	24150	24150	24150	24150	0
177	20240429	153800	40329400	24150	24150	24150	24150	0
178	20240429	153700	40329400	24150	24150	24150	24150	0
179	20240429	153600	40329400	24150	24150	24150	24150	0
180	20240429	153500	40329400	24150	24150	24150	24150	0
181	20240429	153400	40329400	24150	24150	24150	24150	0
182	20240429	153300	40329400	24150	24150	24150	24150	5
183	20240429	153200	40329400	24150	24150	24150	24150	0
184	20240429	153100	40329400	24150	24150	24150	24150	0
185	20240429	153000	40329400	24150	24150	24150	24150	5
186	20240429	152900	40208650	24000	24000	24000	24000	0
187	20240429	152800	40208650	24000	24000	24000	24000	0
188	20240429	152700	40208650	24000	24000	24000	24000	0
189	20240429	152600	40208650	24000	24000	24000	24000	0
190	20240429	152500	40208650	24000	24000	24000	24000	0
191	20240429	152400	40208650	24000	24000	24000	24000	0
192	20240429	152300	40208650	24000	24000	24000	24000	0
193	20240429	152200	40208650	24000	24000	24000	24000	0
194	20240429	152100	40208650	24000	24000	24000	24000	0
195	20240429	152000	40208650	24000	24000	24000	24000	0
196	20240429	151900	40208650	24000	24050	24050	24000	98
197	20240429	151800	37853800	24050	24050	24050	24050	0
198	20240429	151700	37853800	24050	24050	24050	24050	0
199	20240429	151600	37853800	24050	24050	24050	24050	0
200	20240429	151500	37853800	24050	24050	24050	24050	0
201	20240429	151400	37853800	24050	24050	24050	24050	0
202	20240429	151300	37853800	24050	24050	24050	24050	0
203	20240429	151200	37853800	24050	24050	24050	24050	0
204	20240429	151100	37853800	24050	24050	24050	24050	0
205	20240429	151000	37853800	24050	24100	24100	24050	3
206	20240429	150900	37781550	24100	24100	24100	24100	8
207	20240429	150800	37588750	24050	24050	24050	24050	0
208	20240429	150700	37588750	24050	24050	24050	24050	0
209	20240429	150600	37588750	24050	24050	24050	24050	0
210	20240429	150500	37588750	24050	24050	24050	24050	0
211	20240429	150400	37588750	24050	24050	24050	24050	0
212	20240429	150300	37588750	24050	24050	24050	24050	0
213	20240429	150200	37588750	24050	24050	24050	24050	0
214	20240429	150100	37588750	24050	24050	24050	24050	0
215	20240429	150000	37588750	24050	24050	24050	24050	0
216	20240429	145900	37588750	24050	24050	24050	24050	0
217	20240429	145800	37588750	24050	24050	24050	24050	0
218	20240429	145700	37588750	24050	24050	24050	24050	0
219	20240429	145600	37588750	24050	24050	24050	24050	0
220	20240429	145500	37588750	24050	24050	24050	24050	0
221	20240429	145400	37588750	24050	24050	24050	24050	0
222	20240429	145300	37588750	24050	24050	24050	24050	0
223	20240429	145200	37588750	24050	24050	24050	24050	0
224	20240429	145100	37588750	24050	24050	24050	24050	0
225	20240429	145000	37588750	24050	24050	24050	24050	31
226	20240429	144900	36843200	24050	24050	24050	24050	1
227	20240429	144800	36819150	24050	24050	24050	24050	0
228	20240429	144700	36819150	24050	24050	24050	24050	0
229	20240429	144600	36819150	24050	24050	24050	24050	0
230	20240429	144500	36819150	24050	24050	24050	24050	0
231	20240429	144400	36819150	24050	24050	24050	24050	10
232	20240429	144300	36578650	24000	24000	24000	24000	0
233	20240429	144200	36578650	24000	24000	24000	24000	0
234	20240429	144100	36578650	24000	24000	24000	24000	2
235	20240429	144000	36530650	24050	24050	24050	24050	0
236	20240429	143900	36530650	24050	24050	24050	24050	0
237	20240429	143800	36530650	24050	24050	24050	24050	0
238	20240429	143700	36530650	24050	24050	24050	24050	0
239	20240429	143600	36530650	24050	24050	24050	24050	0
240	20240429	143500	36530650	24050	24050	24050	24050	0
241	20240429	143400	36530650	24050	24050	24050	24050	0
242	20240429	143300	36530650	24050	24050	24050	24050	0
243	20240429	143200	36530650	24050	24050	24050	24050	0
244	20240429	143100	36530650	24050	24050	24050	24050	0
245	20240429	143000	36530650	24050	24050	24050	24050	0
246	20240429	142900	36530650	24050	24050	24050	24050	0
247	20240429	142800	36530650	24050	24050	24050	24050	0
248	20240429	142700	36530650	24050	24050	24050	24050	0
249	20240429	142600	36530650	24050	24050	24050	24050	8
250	20240429	142500	36338250	24050	24050	24050	24050	0
251	20240429	142400	36338250	24050	24050	24050	24050	0
252	20240429	142300	36338250	24050	24050	24050	24050	0
253	20240429	142200	36338250	24050	24050	24050	24050	0
254	20240429	142100	36338250	24050	24050	24050	24050	1
255	20240429	142000	36314200	24050	24050	24050	24050	1
256	20240429	141900	36290150	24050	24050	24050	24050	0
257	20240429	141800	36290150	24050	24050	24050	24050	0
258	20240429	141700	36290150	24050	24050	24050	24050	0
259	20240429	141600	36290150	24050	24050	24050	24050	0
260	20240429	141500	36290150	24050	24050	24050	24050	0
261	20240429	141400	36290150	24050	24050	24050	24050	0
262	20240429	141300	36290150	24050	24050	24050	24050	0
263	20240429	141200	36290150	24050	24050	24050	24050	0
264	20240429	141100	36290150	24050	24050	24050	24050	0
265	20240429	141000	36290150	24050	24050	24050	24050	0
266	20240429	140900	36290150	24050	24050	24050	24050	0
267	20240429	140800	36290150	24050	24050	24050	24050	0
268	20240429	140700	36290150	24050	24050	24050	24050	1
269	20240429	140600	36266100	24050	24050	24050	24050	0
270	20240429	140500	36266100	24050	24050	24050	24050	0
271	20240429	140400	36266100	24050	24050	24050	24050	0
272	20240429	140300	36266100	24050	24050	24050	24050	0
273	20240429	140200	36266100	24050	24050	24050	24050	0
274	20240429	140100	36266100	24050	24050	24050	24050	0
275	20240429	140000	36266100	24050	24050	24050	24050	0
276	20240429	135900	36266100	24050	24050	24050	24050	0
277	20240429	135800	36266100	24050	24050	24050	24050	0
278	20240429	135700	36266100	24050	24050	24050	24050	0
279	20240429	135600	36266100	24050	24050	24050	24050	0
280	20240429	135500	36266100	24050	24050	24050	24050	0
281	20240429	135400	36266100	24050	24050	24050	24050	0
282	20240429	135300	36266100	24050	24050	24050	24050	0
283	20240429	135200	36266100	24050	24050	24050	24050	0
284	20240429	135100	36266100	24050	24050	24050	24050	0
285	20240429	135000	36266100	24050	24050	24050	24050	0
286	20240429	134900	36266100	24050	24050	24050	24050	0
287	20240429	134800	36266100	24050	24050	24050	24050	0
288	20240429	134700	36266100	24050	24050	24050	24050	0
289	20240429	134600	36266100	24050	24050	24050	24050	0
290	20240429	134500	36266100	24050	24050	24050	24050	0
291	20240429	134400	36266100	24050	24050	24050	24050	0
292	20240429	134300	36266100	24050	24050	24050	24050	0
293	20240429	134200	36266100	24050	24050	24050	24050	0
294	20240429	134100	36266100	24050	24050	24050	24050	0
295	20240429	134000	36266100	24050	24050	24050	24050	0
296	20240429	133900	36266100	24050	24050	24050	24050	0
297	20240429	133800	36266100	24050	24050	24050	24050	0
298	20240429	133700	36266100	24050	24050	24050	24050	0
299	20240429	133600	36266100	24050	24050	24050	24050	0
300	20240429	133500	36266100	24050	24050	24050	24050	0
301	20240429	133400	36266100	24050	24050	24050	24050	0
302	20240429	133300	36266100	24050	24050	24050	24050	0
303	20240429	133200	36266100	24050	24050	24050	24050	0
304	20240429	133100	36266100	24050	24050	24050	24050	0
305	20240429	133000	36266100	24050	24050	24050	24050	0
306	20240429	132900	36266100	24050	24050	24050	24050	0
307	20240429	132800	36266100	24050	24050	24050	24050	0
308	20240429	132700	36266100	24050	24050	24050	24050	0
309	20240429	132600	36266100	24050	24050	24050	24050	0
310	20240429	132500	36266100	24050	24050	24050	24050	0
311	20240429	132400	36266100	24050	24050	24050	24050	0
312	20240429	132300	36266100	24050	24050	24050	24050	0
313	20240429	132200	36266100	24050	24050	24050	24050	0
314	20240429	132100	36266100	24050	24050	24050	24050	0
315	20240429	132000	36266100	24050	24050	24050	24050	0
316	20240429	131900	36266100	24050	24050	24050	24050	0
317	20240429	131800	36266100	24050	24050	24050	24050	0
318	20240429	131700	36266100	24050	24050	24050	24050	0
319	20240429	131600	36266100	24050	24050	24050	24050	0
320	20240429	131500	36266100	24050	24050	24050	24050	0
321	20240429	131400	36266100	24050	24050	24050	24050	0
322	20240429	131300	36266100	24050	24050	24050	24050	0
323	20240429	131200	36266100	24050	24050	24050	24050	0
324	20240429	131100	36266100	24050	24050	24050	24050	0
325	20240429	131000	36266100	24050	24100	24100	24050	11
326	20240429	130900	36001100	24050	24050	24050	24050	0
327	20240429	130800	36001100	24050	24050	24050	24050	0
328	20240429	130700	36001100	24050	24050	24050	24050	0
329	20240429	130600	36001100	24050	24050	24050	24050	0
330	20240429	130500	36001100	24050	24050	24050	24050	0
331	20240429	130400	36001100	24050	24050	24050	24050	0
332	20240429	130300	36001100	24050	24050	24050	24050	0
333	20240429	130200	36001100	24050	24050	24050	24050	1
334	20240429	130100	35977050	24050	24050	24050	24050	0
335	20240429	130000	35977050	24050	24050	24050	24050	0
336	20240429	125900	35977050	24050	24050	24050	24050	0
337	20240429	125800	35977050	24050	24050	24050	24050	0
338	20240429	125700	35977050	24050	24050	24050	24050	0
339	20240429	125600	35977050	24050	24050	24050	24050	0
340	20240429	125500	35977050	24050	24050	24050	24050	0
341	20240429	125400	35977050	24050	24050	24050	24050	0
342	20240429	125300	35977050	24050	24050	24050	24050	0
343	20240429	125200	35977050	24050	24050	24050	24050	0
344	20240429	125100	35977050	24050	24050	24050	24050	4
345	20240429	125000	35880850	24050	24050	24050	24050	0
346	20240429	124900	35880850	24050	24050	24050	24050	0
347	20240429	124800	35880850	24050	24050	24050	24050	0
348	20240429	124700	35880850	24050	24050	24050	24050	0
349	20240429	124600	35880850	24050	24050	24050	24050	0
350	20240429	124500	35880850	24050	24050	24050	24050	0
351	20240429	124400	35880850	24050	24050	24050	24050	0
352	20240429	124300	35880850	24050	24050	24050	24050	0
353	20240429	124200	35880850	24050	24050	24050	24050	0
354	20240429	124100	35880850	24050	24050	24050	24050	0
355	20240429	124000	35880850	24050	24050	24050	24050	0
356	20240429	123900	35880850	24050	24050	24050	24050	0
357	20240429	123800	35880850	24050	24050	24050	24050	0
358	20240429	123700	35880850	24050	24050	24050	24050	0
359	20240429	123600	35880850	24050	24050	24050	24050	0
360	20240429	123500	35880850	24050	24050	24050	24050	0
361	20240429	123400	35880850	24050	24050	24050	24050	0
362	20240429	123300	35880850	24050	24050	24050	24050	0
363	20240429	123200	35880850	24050	24050	24050	24050	0
364	20240429	123100	35880850	24050	24050	24050	24050	0
365	20240429	123000	35880850	24050	24050	24050	24050	0
366	20240429	122900	35880850	24050	24050	24050	24050	0
367	20240429	122800	35880850	24050	24050	24050	24050	0
368	20240429	122700	35880850	24050	24050	24050	24050	0
369	20240429	122600	35880850	24050	24050	24050	24050	0
370	20240429	122500	35880850	24050	24050	24050	24050	0
371	20240429	122400	35880850	24050	24050	24050	24050	0
372	20240429	122300	35880850	24050	24050	24050	24050	0
373	20240429	122200	35880850	24050	24050	24050	24050	0
374	20240429	122100	35880850	24050	24050	24050	24050	0
375	20240429	122000	35880850	24050	24050	24050	24050	0
376	20240429	121900	35880850	24050	24050	24050	24050	0
377	20240429	121800	35880850	24050	24050	24050	24050	0
378	20240429	121700	35880850	24050	24050	24050	24050	0
379	20240429	121600	35880850	24050	24050	24050	24050	0
380	20240429	121500	35880850	24050	24050	24050	24050	0
381	20240429	121400	35880850	24050	24050	24050	24050	0
382	20240429	121300	35880850	24050	24050	24050	24050	0
383	20240429	121200	35880850	24050	24050	24050	24050	0
384	20240429	121100	35880850	24050	24050	24050	24050	0
385	20240429	121000	35880850	24050	24050	24050	24050	2
386	20240429	120900	35832750	24000	24000	24000	24000	0
387	20240429	120800	35832750	24000	24000	24000	24000	0
388	20240429	120700	35832750	24000	24000	24000	24000	0
389	20240429	120600	35832750	24000	24000	24000	24000	0
390	20240429	120500	35832750	24000	24000	24000	24000	0
391	20240429	120400	35832750	24000	24000	24000	24000	0
392	20240429	120300	35832750	24000	24000	24000	24000	0
393	20240429	120200	35832750	24000	24000	24000	24000	0
394	20240429	120100	35832750	24000	24000	24000	24000	0
395	20240429	120000	35832750	24000	24000	24000	24000	0
396	20240429	115900	35832750	24000	24000	24000	24000	0
397	20240429	115800	35832750	24000	24000	24000	24000	0
398	20240429	115700	35832750	24000	24000	24000	24000	0
399	20240429	115600	35832750	24000	24000	24000	24000	0
400	20240429	115500	35832750	24000	24000	24000	24000	0
401	20240429	115400	35832750	24000	24000	24000	24000	0
402	20240429	115300	35832750	24000	24000	24000	24000	0
403	20240429	115200	35832750	24000	24000	24000	24000	0
404	20240429	115100	35832750	24000	24000	24000	24000	0
405	20240429	115000	35832750	24000	24000	24000	24000	0
406	20240429	114900	35832750	24000	24000	24000	24000	0
407	20240429	114800	35832750	24000	24000	24000	24000	0
408	20240429	114700	35832750	24000	24000	24000	24000	0
409	20240429	114600	35832750	24000	24000	24000	24000	0
410	20240429	114500	35832750	24000	24000	24000	24000	0
411	20240429	114400	35832750	24000	24000	24000	24000	0
412	20240429	114300	35832750	24000	24000	24000	24000	0
413	20240429	114200	35832750	24000	24000	24000	24000	0
414	20240429	114100	35832750	24000	24000	24000	24000	94
415	20240429	114000	33576750	24100	24100	24100	24100	0
416	20240429	113900	33576750	24100	24100	24100	24100	0
417	20240429	113800	33576750	24100	24100	24100	24100	0
418	20240429	113700	33576750	24100	24100	24100	24100	0
419	20240429	113600	33576750	24100	24100	24100	24100	100
420	20240429	113500	31166750	24150	24150	24150	24150	6
421	20240429	113400	31021850	24100	24100	24100	24100	0
422	20240429	113300	31021850	24100	24100	24100	24100	0
423	20240429	113200	31021850	24100	24100	24100	24100	0
424	20240429	113100	31021850	24100	24100	24100	24100	0
425	20240429	113000	31021850	24100	24100	24100	24100	0
426	20240429	112900	31021850	24100	24100	24100	24100	0
427	20240429	112800	31021850	24100	24100	24100	24100	0
428	20240429	112700	31021850	24100	24100	24100	24100	0
429	20240429	112600	31021850	24100	24100	24100	24100	0
430	20240429	112500	31021850	24100	24100	24100	24100	0
431	20240429	112400	31021850	24100	24100	24100	24100	0
432	20240429	112300	31021850	24100	24100	24100	24100	0
433	20240429	112200	31021850	24100	24100	24100	24100	0
434	20240429	112100	31021850	24100	24100	24100	24100	0
435	20240429	112000	31021850	24100	24100	24100	24100	0
436	20240429	111900	31021850	24100	24100	24100	24100	0
437	20240429	111800	31021850	24100	24100	24100	24100	0
438	20240429	111700	31021850	24100	24100	24100	24100	0
439	20240429	111600	31021850	24100	24100	24100	24100	0
440	20240429	111500	31021850	24100	24100	24100	24100	0
441	20240429	111400	31021850	24100	24100	24100	24100	0
442	20240429	111300	31021850	24100	24100	24100	24100	0
443	20240429	111200	31021850	24100	24100	24100	24100	0
444	20240429	111100	31021850	24100	24100	24100	24100	0
445	20240429	111000	31021850	24100	24150	24150	24100	11
446	20240429	110900	30756300	24100	24100	24100	24100	0
447	20240429	110800	30756300	24100	24100	24100	24100	0
448	20240429	110700	30756300	24100	24100	24100	24100	0
449	20240429	110600	30756300	24100	24100	24100	24100	0
450	20240429	110500	30756300	24100	24100	24100	24100	0
451	20240429	110400	30756300	24100	24100	24100	24100	0
452	20240429	110300	30756300	24100	24100	24100	24100	0
453	20240429	110200	30756300	24100	24100	24100	24100	0
454	20240429	110100	30756300	24100	24100	24100	24100	0
455	20240429	110000	30756300	24100	24100	24100	24100	0
456	20240429	105900	30756300	24100	24100	24100	24100	0
457	20240429	105800	30756300	24100	24100	24100	24100	0
458	20240429	105700	30756300	24100	24100	24100	24100	0
459	20240429	105600	30756300	24100	24100	24100	24100	0
460	20240429	105500	30756300	24100	24100	24100	24100	0
461	20240429	105400	30756300	24100	24100	24100	24100	0
462	20240429	105300	30756300	24100	24100	24100	24100	0
463	20240429	105200	30756300	24100	24100	24100	24100	0
464	20240429	105100	30756300	24100	24100	24100	24100	0
465	20240429	105000	30756300	24100	24100	24100	24100	0
466	20240429	104900	30756300	24100	24100	24100	24100	0
467	20240429	104800	30756300	24100	24100	24100	24100	0
468	20240429	104700	30756300	24100	24100	24100	24100	0
469	20240429	104600	30756300	24100	24100	24100	24100	0
470	20240429	104500	30756300	24100	24100	24100	24100	0
471	20240429	104400	30756300	24100	24100	24100	24100	0
472	20240429	104300	30756300	24100	24100	24100	24100	0
473	20240429	104200	30756300	24100	24100	24100	24100	0
474	20240429	104100	30756300	24100	24100	24100	24100	0
475	20240429	104000	30756300	24100	24100	24100	24100	11
476	20240429	103900	30491200	24150	24150	24150	24150	0
477	20240429	103800	30491200	24150	24150	24150	24150	0
478	20240429	103700	30491200	24150	24150	24150	24150	5
479	20240429	103600	30370450	24200	24200	24200	24200	0
480	20240429	103500	30370450	24200	24200	24200	24200	0
481	20240429	103400	30370450	24200	24200	24200	24200	0
482	20240429	103300	30370450	24200	24200	24200	24200	0
483	20240429	103200	30370450	24200	24200	24200	24200	0
484	20240429	103100	30370450	24200	24200	24200	24200	0
485	20240429	103000	30370450	24200	24200	24200	24200	0
486	20240429	102900	30370450	24200	24200	24200	24200	11
487	20240429	102800	30104250	24200	24200	24200	24200	0
488	20240429	102700	30104250	24200	24200	24200	24200	1
489	20240429	102600	30080050	24150	24150	24150	24150	0
490	20240429	102500	30080050	24150	24150	24150	24150	0
491	20240429	102400	30080050	24150	24150	24150	24150	0
492	20240429	102300	30080050	24150	24150	24150	24150	0
493	20240429	102200	30080050	24150	24150	24150	24150	0
494	20240429	102100	30080050	24150	24150	24150	24150	0
495	20240429	102000	30080050	24150	24150	24150	24150	0
496	20240429	101900	30080050	24150	24150	24150	24150	0
497	20240429	101800	30080050	24150	24150	24150	24150	0
498	20240429	101700	30080050	24150	24150	24150	24150	1
499	20240429	101600	30055900	24150	24150	24150	24150	0
500	20240429	101500	30055900	24150	24150	24150	24150	0
501	20240429	101400	30055900	24150	24150	24150	24150	0
502	20240429	101300	30055900	24150	24150	24150	24150	0
503	20240429	101200	30055900	24150	24150	24150	24150	0
504	20240429	101100	30055900	24150	24150	24150	24150	0
505	20240429	101000	30055900	24150	24150	24150	24150	3
506	20240429	100900	29983450	24200	24200	24200	24200	0
507	20240429	100800	29983450	24200	24200	24200	24200	0
508	20240429	100700	29983450	24200	24200	24200	24200	0
509	20240429	100600	29983450	24200	24200	24200	24200	0
510	20240429	100500	29983450	24200	24200	24200	24200	0
511	20240429	100400	29983450	24200	24150	24200	24150	16
512	20240429	100300	29596550	24200	24200	24200	24200	0
513	20240429	100200	29596550	24200	24200	24200	24200	0
514	20240429	100100	29596550	24200	24200	24200	24200	0
515	20240429	100000	29596550	24200	24200	24200	24200	1
516	20240429	095900	29572350	24100	24100	24100	24100	0
517	20240429	095800	29572350	24100	24050	24100	24050	91
518	20240429	095700	27379400	24100	24400	24400	24100	273
519	20240429	095600	20762100	24200	24300	24300	24000	86
520	20240429	095500	18693800	24400	24300	24600	24300	121
521	20240429	095400	15739700	24400	24100	24400	24000	179
522	20240429	095300	11427800	24400	24450	24700	24250	178
523	20240429	095200	7067700	24400	24050	24400	24050	176
524	20240429	095100	2813650	24000	24000	24000	24000	0
525	20240429	095000	2813650	24000	24000	24000	24000	0
526	20240429	094900	2813650	24000	24000	24000	24000	0
527	20240429	094800	2813650	24000	24000	24000	24000	0
528	20240429	094700	2813650	24000	24000	24000	24000	0
529	20240429	094600	2813650	24000	24000	24000	24000	0
530	20240429	094500	2813650	24000	24000	24000	24000	0
531	20240429	094400	2813650	24000	24000	24000	24000	0
532	20240429	094300	2813650	24000	24000	24000	24000	0
533	20240429	094200	2813650	24000	24000	24000	24000	0
534	20240429	094100	2813650	24000	24000	24000	24000	2
535	20240429	094000	2765650	24050	24050	24050	24050	0
536	20240429	093900	2765650	24050	24050	24050	24050	0
537	20240429	093800	2765650	24050	24050	24050	24050	0
538	20240429	093700	2765650	24050	24050	24050	24050	0
539	20240429	093600	2765650	24050	24050	24050	24050	0
540	20240429	093500	2765650	24050	24050	24050	24050	0
541	20240429	093400	2765650	24050	24050	24050	24050	0
542	20240429	093300	2765650	24050	24050	24050	24050	0
543	20240429	093200	2765650	24050	24050	24050	24050	100
544	20240429	093100	360650	24050	24050	24050	24050	0
545	20240429	093000	360650	24050	24050	24050	24050	0
546	20240429	092900	360650	24050	24050	24050	24050	0
547	20240429	092800	360650	24050	24050	24050	24050	0
548	20240429	092700	360650	24050	24050	24050	24050	0
549	20240429	092600	360650	24050	24050	24050	24050	0
550	20240429	092500	360650	24050	24050	24050	24050	0
551	20240429	092400	360650	24050	24050	24050	24050	0
552	20240429	092300	360650	24050	24050	24050	24050	0
553	20240429	092200	360650	24050	24050	24050	24050	0
554	20240429	092100	360650	24050	24050	24050	24050	0
555	20240429	092000	360650	24050	24050	24050	24050	0
556	20240429	091900	360650	24050	24050	24050	24050	0
557	20240429	091800	360650	24050	24050	24050	24050	0
558	20240429	091700	360650	24050	24050	24050	24050	1
559	20240429	091600	336600	24000	24000	24000	24000	0
560	20240429	091500	336600	24000	24000	24000	24000	0
561	20240429	091400	336600	24000	24000	24000	24000	0
562	20240429	091300	336600	24000	24000	24000	24000	0
563	20240429	091200	336600	24000	24000	24000	24000	0
564	20240429	091100	336600	24000	24000	24000	24000	0
565	20240429	091000	336600	24000	24050	24050	24000	12
566	20240429	090900	48100	24000	24000	24000	24000	0
567	20240429	090800	48100	24000	24000	24000	24000	0
568	20240429	090700	48100	24000	24000	24000	24000	0
569	20240429	090600	48100	24000	24000	24000	24000	0
570	20240429	090500	48100	24000	24000	24000	24000	1
571	20240429	090400	24100	24100	24100	24100	24100	0
572	20240429	090300	24100	24100	24100	24100	24100	0
573	20240429	090200	24100	24100	24100	24100	24100	0
574	20240429	090100	24100	24100	24100	24100	24100	0
575	20240429	090000	24100	24100	24100	24100	24100	1