KissMeData/221980/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	204400	22873530	12440	12440	12440	12440	44
3	20240425	204300	22873530	12440	12440	12440	12440	0
4	20240425	204200	22873530	12440	12440	12440	12440	0
5	20240425	204100	22873530	12440	12440	12440	12440	0
6	20240425	204000	22873530	12440	12440	12440	12440	0
7	20240425	203900	22873530	12440	12440	12440	12440	0
8	20240425	203800	22873530	12440	12440	12440	12440	0
9	20240425	203700	22873530	12440	12440	12440	12440	0
10	20240425	203600	22873530	12440	12440	12440	12440	0
11	20240425	203500	22873530	12440	12440	12440	12440	0
12	20240425	203400	22873530	12440	12440	12440	12440	0
13	20240425	203300	22873530	12440	12440	12440	12440	0
14	20240425	203200	22873530	12440	12440	12440	12440	0
15	20240425	203100	22873530	12440	12440	12440	12440	0
16	20240425	203000	22873530	12440	12440	12440	12440	0
17	20240425	202900	22873530	12440	12440	12440	12440	0
18	20240425	202800	22873530	12440	12440	12440	12440	0
19	20240425	202700	22873530	12440	12440	12440	12440	0
20	20240425	202600	22873530	12440	12440	12440	12440	0
21	20240425	202500	22873530	12440	12440	12440	12440	0
22	20240425	202400	22873530	12440	12440	12440	12440	0
23	20240425	202300	22873530	12440	12440	12440	12440	0
24	20240425	202200	22873530	12440	12440	12440	12440	0
25	20240425	202100	22873530	12440	12440	12440	12440	0
26	20240425	202000	22873530	12440	12440	12440	12440	0
27	20240425	201900	22873530	12440	12440	12440	12440	0
28	20240425	201800	22873530	12440	12440	12440	12440	0
29	20240425	201700	22873530	12440	12440	12440	12440	0
30	20240425	201600	22873530	12440	12440	12440	12440	0
31	20240425	201500	22873530	12440	12440	12440	12440	0
32	20240425	201400	22873530	12440	12440	12440	12440	44
33	20240425	201300	22873530	12440	12440	12440	12440	0
34	20240425	201200	22873530	12440	12440	12440	12440	0
35	20240425	201100	22873530	12440	12440	12440	12440	0
36	20240425	201000	22873530	12440	12440	12440	12440	0
37	20240425	200900	22873530	12440	12440	12440	12440	0
38	20240425	200800	22873530	12440	12440	12440	12440	0
39	20240425	200700	22873530	12440	12440	12440	12440	0
40	20240425	200600	22873530	12440	12440	12440	12440	0
41	20240425	200500	22873530	12440	12440	12440	12440	0
42	20240425	200400	22873530	12440	12440	12440	12440	0
43	20240425	200300	22873530	12440	12440	12440	12440	0
44	20240425	200200	22873530	12440	12440	12440	12440	0
45	20240425	200100	22873530	12440	12440	12440	12440	0
46	20240425	200000	22873530	12440	12440	12440	12440	0
47	20240425	195900	22873530	12440	12440	12440	12440	0
48	20240425	195800	22873530	12440	12440	12440	12440	0
49	20240425	195700	22873530	12440	12440	12440	12440	0
50	20240425	195600	22873530	12440	12440	12440	12440	0
51	20240425	195500	22873530	12440	12440	12440	12440	0
52	20240425	195400	22873530	12440	12440	12440	12440	0
53	20240425	195300	22873530	12440	12440	12440	12440	0
54	20240425	195200	22873530	12440	12440	12440	12440	0
55	20240425	195100	22873530	12440	12440	12440	12440	0
56	20240425	195000	22873530	12440	12440	12440	12440	0
57	20240425	194900	22873530	12440	12440	12440	12440	0
58	20240425	194800	22873530	12440	12440	12440	12440	0
59	20240425	194700	22873530	12440	12440	12440	12440	0
60	20240425	194600	22873530	12440	12440	12440	12440	0
61	20240425	194500	22873530	12440	12440	12440	12440	0
62	20240425	194400	22873530	12440	12440	12440	12440	44
63	20240425	194300	22873530	12440	12440	12440	12440	0
64	20240425	194200	22873530	12440	12440	12440	12440	0
65	20240425	194100	22873530	12440	12440	12440	12440	0
66	20240425	194000	22873530	12440	12440	12440	12440	0
67	20240425	193900	22873530	12440	12440	12440	12440	0
68	20240425	193800	22873530	12440	12440	12440	12440	0
69	20240425	193700	22873530	12440	12440	12440	12440	0
70	20240425	193600	22873530	12440	12440	12440	12440	0
71	20240425	193500	22873530	12440	12440	12440	12440	0
72	20240425	193400	22873530	12440	12440	12440	12440	0
73	20240425	193300	22873530	12440	12440	12440	12440	0
74	20240425	193200	22873530	12440	12440	12440	12440	0
75	20240425	193100	22873530	12440	12440	12440	12440	0
76	20240425	193000	22873530	12440	12440	12440	12440	0
77	20240425	192900	22873530	12440	12440	12440	12440	0
78	20240425	192800	22873530	12440	12440	12440	12440	0
79	20240425	192700	22873530	12440	12440	12440	12440	0
80	20240425	192600	22873530	12440	12440	12440	12440	0
81	20240425	192500	22873530	12440	12440	12440	12440	0
82	20240425	192400	22873530	12440	12440	12440	12440	0
83	20240425	192300	22873530	12440	12440	12440	12440	0
84	20240425	192200	22873530	12440	12440	12440	12440	0
85	20240425	192100	22873530	12440	12440	12440	12440	0
86	20240425	192000	22873530	12440	12440	12440	12440	0
87	20240425	191900	22873530	12440	12440	12440	12440	0
88	20240425	191800	22873530	12440	12440	12440	12440	0
89	20240425	191700	22873530	12440	12440	12440	12440	0
90	20240425	191600	22873530	12440	12440	12440	12440	0
91	20240425	191500	22873530	12440	12440	12440	12440	0
92	20240425	191400	22873530	12440	12440	12440	12440	44
93	20240425	191300	22873530	12440	12440	12440	12440	0
94	20240425	191200	22873530	12440	12440	12440	12440	0
95	20240425	191100	22873530	12440	12440	12440	12440	0
96	20240425	191000	22873530	12440	12440	12440	12440	0
97	20240425	190900	22873530	12440	12440	12440	12440	0
98	20240425	190800	22873530	12440	12440	12440	12440	0
99	20240425	190700	22873530	12440	12440	12440	12440	0
100	20240425	190600	22873530	12440	12440	12440	12440	0
101	20240425	190500	22873530	12440	12440	12440	12440	0
102	20240425	190400	22873530	12440	12440	12440	12440	0
103	20240425	190300	22873530	12440	12440	12440	12440	0
104	20240425	190200	22873530	12440	12440	12440	12440	0
105	20240425	190100	22873530	12440	12440	12440	12440	0
106	20240425	190000	22873530	12440	12440	12440	12440	0
107	20240425	185900	22873530	12440	12440	12440	12440	0
108	20240425	185800	22873530	12440	12440	12440	12440	0
109	20240425	185700	22873530	12440	12440	12440	12440	0
110	20240425	185600	22873530	12440	12440	12440	12440	0
111	20240425	185500	22873530	12440	12440	12440	12440	0
112	20240425	185400	22873530	12440	12440	12440	12440	0
113	20240425	185300	22873530	12440	12440	12440	12440	0
114	20240425	185200	22873530	12440	12440	12440	12440	0
115	20240425	185100	22873530	12440	12440	12440	12440	0
116	20240425	185000	22873530	12440	12440	12440	12440	0
117	20240425	184900	22873530	12440	12440	12440	12440	0
118	20240425	184800	22873530	12440	12440	12440	12440	0
119	20240425	184700	22873530	12440	12440	12440	12440	0
120	20240425	184600	22873530	12440	12440	12440	12440	0
121	20240425	184500	22873530	12440	12440	12440	12440	0
122	20240425	184400	22873530	12440	12440	12440	12440	44
123	20240425	184300	22873530	12440	12440	12440	12440	0
124	20240425	184200	22873530	12440	12440	12440	12440	0
125	20240425	184100	22873530	12440	12440	12440	12440	0
126	20240425	184000	22873530	12440	12440	12440	12440	0
127	20240425	183900	22873530	12440	12440	12440	12440	0
128	20240425	183800	22873530	12440	12440	12440	12440	0
129	20240425	183700	22873530	12440	12440	12440	12440	0
130	20240425	183600	22873530	12440	12440	12440	12440	0
131	20240425	183500	22873530	12440	12440	12440	12440	0
132	20240425	183400	22873530	12440	12440	12440	12440	0
133	20240425	183300	22873530	12440	12440	12440	12440	0
134	20240425	183200	22873530	12440	12440	12440	12440	0
135	20240425	183100	22873530	12440	12440	12440	12440	0
136	20240425	183000	22873530	12440	12440	12440	12440	0
137	20240425	182900	22873530	12440	12440	12440	12440	0
138	20240425	182800	22873530	12440	12440	12440	12440	0
139	20240425	182700	22873530	12440	12440	12440	12440	0
140	20240425	182600	22873530	12440	12440	12440	12440	0
141	20240425	182500	22873530	12440	12440	12440	12440	0
142	20240425	182400	22873530	12440	12440	12440	12440	0
143	20240425	182300	22873530	12440	12440	12440	12440	0
144	20240425	182200	22873530	12440	12440	12440	12440	0
145	20240425	182100	22873530	12440	12440	12440	12440	0
146	20240425	182000	22873530	12440	12440	12440	12440	0
147	20240425	181900	22873530	12440	12440	12440	12440	0
148	20240425	181800	22873530	12440	12440	12440	12440	0
149	20240425	181700	22873530	12440	12440	12440	12440	0
150	20240425	181600	22873530	12440	12440	12440	12440	0
151	20240425	181500	22873530	12440	12440	12440	12440	0
152	20240425	181400	22873530	12440	12440	12440	12440	44
153	20240425	181300	22873530	12440	12440	12440	12440	0
154	20240425	181200	22873530	12440	12440	12440	12440	0
155	20240425	181100	22873530	12440	12440	12440	12440	0
156	20240425	181000	22873530	12440	12440	12440	12440	0
157	20240425	180900	22873530	12440	12440	12440	12440	0
158	20240425	180800	22873530	12440	12440	12440	12440	0
159	20240425	180700	22873530	12440	12440	12440	12440	0
160	20240425	180600	22873530	12440	12440	12440	12440	0
161	20240425	180500	22873530	12440	12440	12440	12440	0
162	20240425	180400	22873530	12440	12440	12440	12440	0
163	20240425	180300	22873530	12440	12440	12440	12440	0
164	20240425	180200	22873530	12440	12440	12440	12440	0
165	20240425	180100	22873530	12440	12440	12440	12440	0
166	20240425	180000	22873530	12440	12440	12440	12440	0
167	20240425	175900	22873530	12440	12440	12440	12440	0
168	20240425	175800	22873530	12440	12440	12440	12440	0
169	20240425	175700	22873530	12440	12440	12440	12440	0
170	20240425	175600	22873530	12440	12440	12440	12440	0
171	20240425	175500	22873530	12440	12440	12440	12440	0
172	20240425	175400	22873530	12440	12440	12440	12440	0
173	20240425	175300	22873530	12440	12440	12440	12440	0
174	20240425	175200	22873530	12440	12440	12440	12440	0
175	20240425	175100	22873530	12440	12440	12440	12440	0
176	20240425	175000	22873530	12440	12440	12440	12440	0
177	20240425	174900	22873530	12440	12440	12440	12440	0
178	20240425	174800	22873530	12440	12440	12440	12440	0
179	20240425	174700	22873530	12440	12440	12440	12440	0
180	20240425	174600	22873530	12440	12440	12440	12440	0
181	20240425	174500	22873530	12440	12440	12440	12440	0
182	20240425	174400	22873530	12440	12440	12440	12440	44
183	20240425	174300	22873530	12440	12440	12440	12440	0
184	20240425	174200	22873530	12440	12440	12440	12440	0
185	20240425	174100	22873530	12440	12440	12440	12440	0
186	20240425	174000	22873530	12440	12440	12440	12440	0
187	20240425	173900	22873530	12440	12440	12440	12440	0
188	20240425	173800	22873530	12440	12440	12440	12440	0
189	20240425	173700	22873530	12440	12440	12440	12440	0
190	20240425	173600	22873530	12440	12440	12440	12440	0
191	20240425	173500	22873530	12440	12440	12440	12440	0
192	20240425	173400	22873530	12440	12440	12440	12440	0
193	20240425	173300	22873530	12440	12440	12440	12440	0
194	20240425	173200	22873530	12440	12440	12440	12440	0
195	20240425	173100	22873530	12440	12440	12440	12440	0
196	20240425	173000	22873530	12440	12440	12440	12440	0
197	20240425	172900	22873530	12440	12440	12440	12440	0
198	20240425	172800	22873530	12440	12440	12440	12440	0
199	20240425	172700	22873530	12440	12440	12440	12440	0
200	20240425	172600	22873530	12440	12440	12440	12440	0
201	20240425	172500	22873530	12440	12440	12440	12440	0
202	20240425	172400	22873530	12440	12440	12440	12440	0
203	20240425	172300	22873530	12440	12440	12440	12440	0
204	20240425	172200	22873530	12440	12440	12440	12440	0
205	20240425	172100	22873530	12440	12440	12440	12440	0
206	20240425	172000	22873530	12440	12440	12440	12440	0
207	20240425	171900	22873530	12440	12440	12440	12440	0
208	20240425	171800	22873530	12440	12440	12440	12440	0
209	20240425	171700	22873530	12440	12440	12440	12440	0
210	20240425	171600	22873530	12440	12440	12440	12440	0
211	20240425	171500	22873530	12440	12440	12440	12440	0
212	20240425	171400	22873530	12440	12440	12440	12440	44
213	20240425	171300	22873530	12440	12440	12440	12440	0
214	20240425	171200	22873530	12440	12440	12440	12440	0
215	20240425	171100	22873530	12440	12440	12440	12440	0
216	20240425	171000	22873530	12440	12440	12440	12440	0
217	20240425	170900	22873530	12440	12440	12440	12440	0
218	20240425	170800	22873530	12440	12440	12440	12440	0
219	20240425	170700	22873530	12440	12440	12440	12440	0
220	20240425	170600	22873530	12440	12440	12440	12440	0
221	20240425	170500	22873530	12440	12440	12440	12440	0
222	20240425	170400	22873530	12440	12440	12440	12440	0
223	20240425	170300	22873530	12440	12440	12440	12440	0
224	20240425	170200	22873530	12440	12440	12440	12440	0
225	20240425	170100	22873530	12440	12440	12440	12440	0
226	20240425	170000	22873530	12440	12440	12440	12440	0
227	20240425	165900	22873530	12440	12440	12440	12440	0
228	20240425	165800	22873530	12440	12440	12440	12440	0
229	20240425	165700	22873530	12440	12440	12440	12440	0
230	20240425	165600	22873530	12440	12440	12440	12440	0
231	20240425	165500	22873530	12440	12440	12440	12440	0
232	20240425	165400	22873530	12440	12440	12440	12440	0
233	20240425	165300	22873530	12440	12440	12440	12440	0
234	20240425	165200	22873530	12440	12440	12440	12440	0
235	20240425	165100	22873530	12440	12440	12440	12440	0
236	20240425	165000	22873530	12440	12440	12440	12440	0
237	20240425	164900	22873530	12440	12440	12440	12440	0
238	20240425	164800	22873530	12440	12440	12440	12440	0
239	20240425	164700	22873530	12440	12440	12440	12440	0
240	20240425	164600	22873530	12440	12440	12440	12440	0
241	20240425	164500	22873530	12440	12440	12440	12440	0
242	20240425	164400	22873530	12440	12440	12440	12440	44
243	20240425	164300	22873530	12440	12440	12440	12440	0
244	20240425	164200	22873530	12440	12440	12440	12440	0
245	20240425	164100	22873530	12440	12440	12440	12440	0
246	20240425	164000	22873530	12440	12440	12440	12440	0
247	20240425	163900	22873530	12440	12440	12440	12440	0
248	20240425	163800	22873530	12440	12440	12440	12440	0
249	20240425	163700	22873530	12440	12440	12440	12440	0
250	20240425	163600	22873530	12440	12440	12440	12440	0
251	20240425	163500	22873530	12440	12440	12440	12440	0
252	20240425	163400	22873530	12440	12440	12440	12440	0
253	20240425	163300	22873530	12440	12440	12440	12440	0
254	20240425	163200	22873530	12440	12440	12440	12440	0
255	20240425	163100	22873530	12440	12440	12440	12440	0
256	20240425	163000	22873530	12440	12440	12440	12440	0
257	20240425	162900	22873530	12440	12440	12440	12440	0
258	20240425	162800	22873530	12440	12440	12440	12440	0
259	20240425	162700	22873530	12440	12440	12440	12440	0
260	20240425	162600	22873530	12440	12440	12440	12440	0
261	20240425	162500	22873530	12440	12440	12440	12440	0
262	20240425	162400	22873530	12440	12440	12440	12440	0
263	20240425	162300	22873530	12440	12440	12440	12440	0
264	20240425	162200	22873530	12440	12440	12440	12440	0
265	20240425	162100	22873530	12440	12440	12440	12440	0
266	20240425	162000	22873530	12440	12440	12440	12440	0
267	20240425	161900	22873530	12440	12440	12440	12440	0
268	20240425	161800	22873530	12440	12440	12440	12440	0
269	20240425	161700	22873530	12440	12440	12440	12440	0
270	20240425	161600	22873530	12440	12440	12440	12440	0
271	20240425	161500	22873530	12440	12440	12440	12440	0
272	20240425	161400	22873530	12440	12440	12440	12440	44
273	20240425	161300	22873530	12440	12440	12440	12440	0
274	20240425	161200	22873530	12440	12440	12440	12440	0
275	20240425	161100	22873530	12440	12440	12440	12440	0
276	20240425	161000	22873530	12440	12440	12440	12440	0
277	20240425	160900	22873530	12440	12440	12440	12440	0
278	20240425	160800	22873530	12440	12440	12440	12440	0
279	20240425	160700	22873530	12440	12440	12440	12440	0
280	20240425	160600	22873530	12440	12440	12440	12440	0
281	20240425	160500	22873530	12440	12440	12440	12440	0
282	20240425	160400	22873530	12440	12440	12440	12440	0
283	20240425	160300	22873530	12440	12440	12440	12440	0
284	20240425	160200	22873530	12440	12440	12440	12440	0
285	20240425	160100	22873530	12440	12440	12440	12440	0
286	20240425	160000	22873530	12440	12440	12440	12440	0
287	20240425	155900	22873530	12440	12440	12440	12440	0
288	20240425	155800	22873530	12440	12440	12440	12440	0
289	20240425	155700	22873530	12440	12440	12440	12440	0
290	20240425	155600	22873530	12440	12440	12440	12440	0
291	20240425	155500	22873530	12440	12440	12440	12440	0
292	20240425	155400	22873530	12440	12440	12440	12440	0
293	20240425	155300	22873530	12440	12440	12440	12440	0
294	20240425	155200	22873530	12440	12440	12440	12440	0
295	20240425	155100	22873530	12440	12440	12440	12440	0
296	20240425	155000	22873530	12440	12440	12440	12440	0
297	20240425	154900	22873530	12440	12440	12440	12440	0
298	20240425	154800	22873530	12440	12440	12440	12440	0
299	20240425	154700	22873530	12440	12440	12440	12440	0
300	20240425	154600	22873530	12440	12440	12440	12440	0
301	20240425	154500	22873530	12440	12440	12440	12440	0
302	20240425	154400	22873530	12440	12440	12440	12440	44
303	20240425	154300	22873530	12440	12440	12440	12440	0
304	20240425	154200	22873530	12440	12440	12440	12440	0
305	20240425	154100	22873530	12440	12440	12440	12440	0
306	20240425	154000	22873530	12440	12440	12440	12440	0
307	20240425	153900	22873530	12440	12440	12440	12440	0
308	20240425	153800	22873530	12440	12440	12440	12440	0
309	20240425	153700	22873530	12440	12440	12440	12440	0
310	20240425	153600	22873530	12440	12440	12440	12440	0
311	20240425	153500	22873530	12440	12440	12440	12440	0
312	20240425	153400	22873530	12440	12440	12440	12440	0
313	20240425	153300	22873530	12440	12440	12440	12440	0
314	20240425	153200	22873530	12440	12440	12440	12440	0
315	20240425	153100	22873530	12440	12440	12440	12440	0
316	20240425	153000	22873530	12440	12440	12440	12440	44
317	20240425	152900	22326170	12440	12440	12440	12440	0
318	20240425	152800	22326170	12440	12440	12440	12440	0
319	20240425	152700	22326170	12440	12440	12440	12440	0
320	20240425	152600	22326170	12440	12440	12440	12440	0
321	20240425	152500	22326170	12440	12440	12440	12440	0
322	20240425	152400	22326170	12440	12440	12440	12440	0
323	20240425	152300	22326170	12440	12440	12440	12440	0
324	20240425	152200	22326170	12440	12440	12440	12440	0
325	20240425	152100	22326170	12440	12440	12440	12440	0
326	20240425	152000	22326170	12440	12440	12440	12440	0
327	20240425	151900	22326170	12440	12440	12440	12440	0
328	20240425	151800	22326170	12440	12440	12440	12440	0
329	20240425	151700	22326170	12440	12440	12440	12440	0
330	20240425	151600	22326170	12440	12440	12440	12440	0
331	20240425	151500	22326170	12440	12440	12440	12440	0
332	20240425	151400	22326170	12440	12440	12440	12440	33
333	20240425	151300	21915650	12430	12430	12430	12430	0
334	20240425	151200	21915650	12430	12430	12430	12430	0
335	20240425	151100	21915650	12430	12430	12430	12430	0
336	20240425	151000	21915650	12430	12430	12430	12430	18
337	20240425	150900	21691910	12430	12430	12430	12430	0
338	20240425	150800	21691910	12430	12430	12430	12430	0
339	20240425	150700	21691910	12430	12430	12430	12430	0
340	20240425	150600	21691910	12430	12430	12430	12430	0
341	20240425	150500	21691910	12430	12430	12430	12430	34
342	20240425	150400	21269290	12420	12420	12420	12420	0
343	20240425	150300	21269290	12420	12420	12420	12420	0
344	20240425	150200	21269290	12420	12420	12420	12420	0
345	20240425	150100	21269290	12420	12420	12420	12420	0
346	20240425	150000	21269290	12420	12420	12420	12420	0
347	20240425	145900	21269290	12420	12420	12420	12420	242
348	20240425	145800	18263650	12410	12410	12410	12410	0
349	20240425	145700	18263650	12410	12410	12410	12410	0
350	20240425	145600	18263650	12410	12410	12410	12410	0
351	20240425	145500	18263650	12410	12410	12410	12410	0
352	20240425	145400	18263650	12410	12410	12410	12410	0
353	20240425	145300	18263650	12410	12410	12410	12410	0
354	20240425	145200	18263650	12410	12410	12410	12410	0
355	20240425	145100	18263650	12410	12410	12410	12410	0
356	20240425	145000	18263650	12410	12410	12410	12410	0
357	20240425	144900	18263650	12410	12410	12410	12410	0
358	20240425	144800	18263650	12410	12410	12410	12410	0
359	20240425	144700	18263650	12410	12410	12410	12410	0
360	20240425	144600	18263650	12410	12410	12410	12410	0
361	20240425	144500	18263650	12410	12410	12410	12410	0
362	20240425	144400	18263650	12410	12410	12410	12410	0
363	20240425	144300	18263650	12410	12410	12410	12410	0
364	20240425	144200	18263650	12410	12410	12410	12410	0
365	20240425	144100	18263650	12410	12410	12410	12410	0
366	20240425	144000	18263650	12410	12410	12410	12410	12
367	20240425	143900	18114730	12420	12420	12420	12420	0
368	20240425	143800	18114730	12420	12420	12420	12420	0
369	20240425	143700	18114730	12420	12420	12420	12420	0
370	20240425	143600	18114730	12420	12420	12420	12420	0
371	20240425	143500	18114730	12420	12420	12420	12420	0
372	20240425	143400	18114730	12420	12420	12420	12420	0
373	20240425	143300	18114730	12420	12420	12420	12420	0
374	20240425	143200	18114730	12420	12420	12420	12420	0
375	20240425	143100	18114730	12420	12420	12420	12420	0
376	20240425	143000	18114730	12420	12420	12420	12420	14
377	20240425	142900	17940850	12420	12420	12420	12420	0
378	20240425	142800	17940850	12420	12420	12420	12420	0
379	20240425	142700	17940850	12420	12420	12420	12420	0
380	20240425	142600	17940850	12420	12420	12420	12420	0
381	20240425	142500	17940850	12420	12420	12420	12420	10
382	20240425	142400	17816650	12420	12420	12420	12420	0
383	20240425	142300	17816650	12420	12420	12420	12420	0
384	20240425	142200	17816650	12420	12420	12420	12420	0
385	20240425	142100	17816650	12420	12420	12420	12420	0
386	20240425	142000	17816650	12420	12420	12420	12420	12
387	20240425	141900	17667610	12420	12420	12420	12420	0
388	20240425	141800	17667610	12420	12420	12420	12420	0
389	20240425	141700	17667610	12420	12420	12420	12420	0
390	20240425	141600	17667610	12420	12420	12420	12420	11
391	20240425	141500	17530990	12420	12420	12420	12420	30
392	20240425	141400	17158390	12350	12350	12350	12350	0
393	20240425	141300	17158390	12350	12350	12350	12350	36
394	20240425	141200	16713790	12350	12350	12350	12350	0
395	20240425	141100	16713790	12350	12350	12350	12350	0
396	20240425	141000	16713790	12350	12350	12350	12350	13
397	20240425	140900	16553240	12350	12360	12360	12350	12
398	20240425	140800	16405000	12350	12350	12350	12350	0
399	20240425	140700	16405000	12350	12430	12430	12350	65
400	20240425	140600	15599840	12430	12430	12430	12430	0
401	20240425	140500	15599840	12430	12430	12430	12430	29
402	20240425	140400	15239370	12430	12430	12430	12430	0
403	20240425	140300	15239370	12430	12430	12430	12430	0
404	20240425	140200	15239370	12430	12430	12430	12430	0
405	20240425	140100	15239370	12430	12430	12430	12430	0
406	20240425	140000	15239370	12430	12430	12430	12430	0
407	20240425	135900	15239370	12430	12430	12430	12430	0
408	20240425	135800	15239370	12430	12430	12430	12430	0
409	20240425	135700	15239370	12430	12430	12430	12430	0
410	20240425	135600	15239370	12430	12430	12430	12430	0
411	20240425	135500	15239370	12430	12430	12430	12430	0
412	20240425	135400	15239370	12430	12430	12430	12430	0
413	20240425	135300	15239370	12430	12430	12430	12430	0
414	20240425	135200	15239370	12430	12440	12440	12430	471
415	20240425	135100	9382650	12430	12430	12430	12430	0
416	20240425	135000	9382650	12430	12430	12430	12430	0
417	20240425	134900	9382650	12430	12430	12430	12430	0
418	20240425	134800	9382650	12430	12430	12430	12430	0
419	20240425	134700	9382650	12430	12430	12430	12430	0
420	20240425	134600	9382650	12430	12430	12430	12430	0
421	20240425	134500	9382650	12430	12430	12430	12430	0
422	20240425	134400	9382650	12430	12430	12430	12430	0
423	20240425	134300	9382650	12430	12430	12430	12430	0
424	20240425	134200	9382650	12430	12430	12430	12430	0
425	20240425	134100	9382650	12430	12430	12430	12430	0
426	20240425	134000	9382650	12430	12430	12430	12430	0
427	20240425	133900	9382650	12430	12430	12430	12430	0
428	20240425	133800	9382650	12430	12430	12430	12430	0
429	20240425	133700	9382650	12430	12430	12430	12430	0
430	20240425	133600	9382650	12430	12430	12430	12430	0
431	20240425	133500	9382650	12430	12430	12430	12430	0
432	20240425	133400	9382650	12430	12430	12430	12430	0
433	20240425	133300	9382650	12430	12430	12430	12430	0
434	20240425	133200	9382650	12430	12430	12430	12430	0
435	20240425	133100	9382650	12430	12430	12430	12430	0
436	20240425	133000	9382650	12430	12430	12430	12430	0
437	20240425	132900	9382650	12430	12430	12430	12430	0
438	20240425	132800	9382650	12430	12430	12430	12430	0
439	20240425	132700	9382650	12430	12430	12430	12430	0
440	20240425	132600	9382650	12430	12430	12430	12430	0
441	20240425	132500	9382650	12430	12430	12430	12430	0
442	20240425	132400	9382650	12430	12430	12430	12430	0
443	20240425	132300	9382650	12430	12430	12430	12430	0
444	20240425	132200	9382650	12430	12430	12430	12430	0
445	20240425	132100	9382650	12430	12430	12430	12430	0
446	20240425	132000	9382650	12430	12430	12430	12430	0
447	20240425	131900	9382650	12430	12430	12430	12430	0
448	20240425	131800	9382650	12430	12430	12430	12430	0
449	20240425	131700	9382650	12430	12430	12430	12430	0
450	20240425	131600	9382650	12430	12430	12430	12430	0
451	20240425	131500	9382650	12430	12430	12430	12430	0
452	20240425	131400	9382650	12430	12430	12430	12430	126
453	20240425	131300	7816470	12440	12440	12440	12440	0
454	20240425	131200	7816470	12440	12440	12440	12440	0
455	20240425	131100	7816470	12440	12440	12440	12440	1
456	20240425	131000	7804030	12430	12430	12430	12430	0
457	20240425	130900	7804030	12430	12430	12430	12430	0
458	20240425	130800	7804030	12430	12430	12430	12430	0
459	20240425	130700	7804030	12430	12430	12430	12430	0
460	20240425	130600	7804030	12430	12430	12430	12430	0
461	20240425	130500	7804030	12430	12430	12430	12430	0
462	20240425	130400	7804030	12430	12430	12430	12430	0
463	20240425	130300	7804030	12430	12430	12430	12430	0
464	20240425	130200	7804030	12430	12430	12430	12430	0
465	20240425	130100	7804030	12430	12430	12430	12430	0
466	20240425	130000	7804030	12430	12430	12430	12430	0
467	20240425	125900	7804030	12430	12430	12430	12430	0
468	20240425	125800	7804030	12430	12430	12430	12430	0
469	20240425	125700	7804030	12430	12430	12430	12430	0
470	20240425	125600	7804030	12430	12430	12430	12430	0
471	20240425	125500	7804030	12430	12450	12450	12430	250
472	20240425	125400	4696150	12450	12450	12450	12450	0
473	20240425	125300	4696150	12450	12450	12450	12450	0
474	20240425	125200	4696150	12450	12450	12450	12450	19
475	20240425	125100	4459600	12450	12450	12450	12450	0
476	20240425	125000	4459600	12450	12450	12450	12450	0
477	20240425	124900	4459600	12450	12450	12450	12450	0
478	20240425	124800	4459600	12450	12450	12450	12450	0
479	20240425	124700	4459600	12450	12450	12450	12450	30
480	20240425	124600	4086100	12450	12450	12450	12450	0
481	20240425	124500	4086100	12450	12450	12450	12450	0
482	20240425	124400	4086100	12450	12450	12450	12450	0
483	20240425	124300	4086100	12450	12450	12450	12450	0
484	20240425	124200	4086100	12450	12450	12450	12450	0
485	20240425	124100	4086100	12450	12450	12450	12450	0
486	20240425	124000	4086100	12450	12450	12450	12450	0
487	20240425	123900	4086100	12450	12450	12450	12450	0
488	20240425	123800	4086100	12450	12450	12450	12450	0
489	20240425	123700	4086100	12450	12450	12450	12450	0
490	20240425	123600	4086100	12450	12450	12450	12450	0
491	20240425	123500	4086100	12450	12450	12450	12450	0
492	20240425	123400	4086100	12450	12450	12450	12450	0
493	20240425	123300	4086100	12450	12450	12450	12450	0
494	20240425	123200	4086100	12450	12450	12450	12450	2
495	20240425	123100	4061200	12450	12450	12450	12450	0
496	20240425	123000	4061200	12450	12450	12450	12450	0
497	20240425	122900	4061200	12450	12450	12450	12450	0
498	20240425	122800	4061200	12450	12450	12450	12450	0
499	20240425	122700	4061200	12450	12450	12450	12450	0
500	20240425	122600	4061200	12450	12450	12450	12450	0
501	20240425	122500	4061200	12450	12450	12450	12450	0
502	20240425	122400	4061200	12450	12450	12450	12450	0
503	20240425	122300	4061200	12450	12450	12450	12450	0
504	20240425	122200	4061200	12450	12450	12450	12450	0
505	20240425	122100	4061200	12450	12450	12450	12450	13
506	20240425	122000	3899350	12450	12450	12450	12450	10
507	20240425	121900	3774850	12450	12450	12450	12450	0
508	20240425	121800	3774850	12450	12450	12450	12450	0
509	20240425	121700	3774850	12450	12450	12450	12450	5
510	20240425	121600	3712600	12450	12450	12450	12450	0
511	20240425	121500	3712600	12450	12450	12450	12450	0
512	20240425	121400	3712600	12450	12450	12450	12450	0
513	20240425	121300	3712600	12450	12450	12450	12450	0
514	20240425	121200	3712600	12450	12450	12450	12450	0
515	20240425	121100	3712600	12450	12450	12450	12450	0
516	20240425	121000	3712600	12450	12450	12450	12450	0
517	20240425	120900	3712600	12450	12450	12450	12450	0
518	20240425	120800	3712600	12450	12450	12450	12450	0
519	20240425	120700	3712600	12450	12450	12450	12450	0
520	20240425	120600	3712600	12450	12450	12450	12450	0
521	20240425	120500	3712600	12450	12450	12450	12450	0
522	20240425	120400	3712600	12450	12450	12450	12450	10
523	20240425	120300	3588100	12450	12450	12450	12450	0
524	20240425	120200	3588100	12450	12450	12450	12450	0
525	20240425	120100	3588100	12450	12450	12450	12450	0
526	20240425	120000	3588100	12450	12450	12450	12450	0
527	20240425	115900	3588100	12450	12450	12450	12450	0
528	20240425	115800	3588100	12450	12450	12450	12450	0
529	20240425	115700	3588100	12450	12450	12450	12450	0
530	20240425	115600	3588100	12450	12450	12450	12450	5
531	20240425	115500	3525850	12450	12450	12450	12450	0
532	20240425	115400	3525850	12450	12450	12450	12450	0
533	20240425	115300	3525850	12450	12450	12450	12450	0
534	20240425	115200	3525850	12450	12450	12450	12450	20
535	20240425	115100	3276850	12450	12450	12450	12450	0
536	20240425	115000	3276850	12450	12450	12450	12450	0
537	20240425	114900	3276850	12450	12450	12450	12450	0
538	20240425	114800	3276850	12450	12450	12450	12450	0
539	20240425	114700	3276850	12450	12450	12450	12450	0
540	20240425	114600	3276850	12450	12450	12450	12450	0
541	20240425	114500	3276850	12450	12450	12450	12450	0
542	20240425	114400	3276850	12450	12450	12450	12450	0
543	20240425	114300	3276850	12450	12450	12450	12450	0
544	20240425	114200	3276850	12450	12450	12450	12450	0
545	20240425	114100	3276850	12450	12450	12450	12450	0
546	20240425	114000	3276850	12450	12480	12480	12450	6
547	20240425	113900	3202120	12450	12450	12450	12450	0
548	20240425	113800	3202120	12450	12450	12450	12450	0
549	20240425	113700	3202120	12450	12450	12450	12450	10
550	20240425	113600	3077620	12450	12450	12450	12450	0
551	20240425	113500	3077620	12450	12450	12450	12450	0
552	20240425	113400	3077620	12450	12450	12450	12450	0
553	20240425	113300	3077620	12450	12450	12450	12450	0
554	20240425	113200	3077620	12450	12450	12450	12450	0
555	20240425	113100	3077620	12450	12450	12450	12450	0
556	20240425	113000	3077620	12450	12460	12460	12450	5
557	20240425	112900	3015360	12450	12450	12450	12450	0
558	20240425	112800	3015360	12450	12450	12450	12450	0
559	20240425	112700	3015360	12450	12450	12450	12450	0
560	20240425	112600	3015360	12450	12450	12450	12450	20
561	20240425	112500	2766360	12450	12450	12450	12450	0
562	20240425	112400	2766360	12450	12450	12450	12450	0
563	20240425	112300	2766360	12450	12450	12450	12450	0
564	20240425	112200	2766360	12450	12450	12450	12450	0
565	20240425	112100	2766360	12450	12450	12450	12450	0
566	20240425	112000	2766360	12450	12450	12450	12450	0
567	20240425	111900	2766360	12450	12450	12450	12450	0
568	20240425	111800	2766360	12450	12450	12450	12450	0
569	20240425	111700	2766360	12450	12450	12450	12450	0
570	20240425	111600	2766360	12450	12450	12450	12450	0
571	20240425	111500	2766360	12450	12450	12450	12450	0
572	20240425	111400	2766360	12450	12450	12450	12450	0
573	20240425	111300	2766360	12450	12450	12450	12450	0
574	20240425	111200	2766360	12450	12450	12450	12450	8
575	20240425	111100	2666760	12450	12450	12450	12450	0
576	20240425	111000	2666760	12450	12450	12450	12450	0
577	20240425	110900	2666760	12450	12450	12450	12450	0
578	20240425	110800	2666760	12450	12450	12450	12450	0
579	20240425	110700	2666760	12450	12450	12450	12450	0
580	20240425	110600	2666760	12450	12450	12450	12450	0
581	20240425	110500	2666760	12450	12450	12450	12450	0
582	20240425	110400	2666760	12450	12450	12450	12450	3
583	20240425	110300	2629410	12450	12450	12450	12450	0
584	20240425	110200	2629410	12450	12450	12450	12450	2
585	20240425	110100	2604510	12480	12480	12480	12480	0
586	20240425	110000	2604510	12480	12480	12480	12480	9
587	20240425	105900	2492190	12480	12480	12480	12480	0
588	20240425	105800	2492190	12480	12480	12480	12480	0
589	20240425	105700	2492190	12480	12480	12480	12480	0
590	20240425	105600	2492190	12480	12480	12480	12480	0
591	20240425	105500	2492190	12480	12480	12480	12480	0
592	20240425	105400	2492190	12480	12480	12480	12480	0
593	20240425	105300	2492190	12480	12480	12480	12480	0
594	20240425	105200	2492190	12480	12480	12480	12480	0
595	20240425	105100	2492190	12480	12480	12480	12480	0
596	20240425	105000	2492190	12480	12480	12480	12480	8
597	20240425	104900	2392350	12480	12480	12480	12480	0
598	20240425	104800	2392350	12480	12480	12480	12480	0
599	20240425	104700	2392350	12480	12480	12480	12480	0
600	20240425	104600	2392350	12480	12480	12480	12480	0
601	20240425	104500	2392350	12480	12480	12480	12480	0
602	20240425	104400	2392350	12480	12480	12480	12480	0
603	20240425	104300	2392350	12480	12480	12480	12480	0
604	20240425	104200	2392350	12480	12480	12480	12480	0
605	20240425	104100	2392350	12480	12480	12480	12480	0
606	20240425	104000	2392350	12480	12480	12480	12480	8
607	20240425	103900	2292510	12480	12480	12480	12480	0
608	20240425	103800	2292510	12480	12480	12480	12480	0
609	20240425	103700	2292510	12480	12480	12480	12480	0
610	20240425	103600	2292510	12480	12480	12480	12480	0
611	20240425	103500	2292510	12480	12480	12480	12480	0
612	20240425	103400	2292510	12480	12480	12480	12480	0
613	20240425	103300	2292510	12480	12480	12480	12480	0
614	20240425	103200	2292510	12480	12480	12480	12480	0
615	20240425	103100	2292510	12480	12480	12480	12480	0
616	20240425	103000	2292510	12480	12480	12480	12480	10
617	20240425	102900	2167710	12490	12490	12490	12490	0
618	20240425	102800	2167710	12490	12490	12490	12490	0
619	20240425	102700	2167710	12490	12490	12490	12490	0
620	20240425	102600	2167710	12490	12490	12490	12490	0
621	20240425	102500	2167710	12490	12490	12490	12490	0
622	20240425	102400	2167710	12490	12490	12490	12490	0
623	20240425	102300	2167710	12490	12490	12490	12490	0
624	20240425	102200	2167710	12490	12490	12490	12490	0
625	20240425	102100	2167710	12490	12490	12490	12490	0
626	20240425	102000	2167710	12490	12490	12490	12490	17
627	20240425	101900	1955380	12500	12500	12500	12500	0
628	20240425	101800	1955380	12500	12500	12500	12500	0
629	20240425	101700	1955380	12500	12500	12500	12500	0
630	20240425	101600	1955380	12500	12500	12500	12500	0
631	20240425	101500	1955380	12500	12500	12500	12500	0
632	20240425	101400	1955380	12500	12500	12500	12500	0
633	20240425	101300	1955380	12500	12500	12500	12500	0
634	20240425	101200	1955380	12500	12500	12500	12500	0
635	20240425	101100	1955380	12500	12470	12500	12470	49
636	20240425	101000	1343280	12400	12430	12430	12400	4
637	20240425	100900	1293620	12490	12490	12490	12490	0
638	20240425	100800	1293620	12490	12490	12490	12490	0
639	20240425	100700	1293620	12490	12490	12490	12490	0
640	20240425	100600	1293620	12490	12490	12490	12490	0
641	20240425	100500	1293620	12490	12490	12490	12490	0
642	20240425	100400	1293620	12490	12490	12490	12490	0
643	20240425	100300	1293620	12490	12490	12490	12490	0
644	20240425	100200	1293620	12490	12490	12490	12490	0
645	20240425	100100	1293620	12490	12490	12490	12490	0
646	20240425	100000	1293620	12490	12490	12490	12490	9
647	20240425	095900	1181210	12490	12490	12490	12490	0
648	20240425	095800	1181210	12490	12490	12490	12490	0
649	20240425	095700	1181210	12490	12490	12490	12490	0
650	20240425	095600	1181210	12490	12490	12490	12490	0
651	20240425	095500	1181210	12490	12490	12490	12490	0
652	20240425	095400	1181210	12490	12490	12490	12490	0
653	20240425	095300	1181210	12490	12490	12490	12490	0
654	20240425	095200	1181210	12490	12490	12490	12490	0
655	20240425	095100	1181210	12490	12490	12490	12490	0
656	20240425	095000	1181210	12490	12490	12490	12490	8
657	20240425	094900	1081290	12490	12490	12490	12490	0
658	20240425	094800	1081290	12490	12490	12490	12490	0
659	20240425	094700	1081290	12490	12490	12490	12490	0
660	20240425	094600	1081290	12490	12490	12490	12490	2
661	20240425	094500	1056310	12490	12490	12490	12490	0
662	20240425	094400	1056310	12490	12490	12490	12490	0
663	20240425	094300	1056310	12490	12490	12490	12490	0
664	20240425	094200	1056310	12490	12490	12490	12490	0
665	20240425	094100	1056310	12490	12490	12490	12490	0
666	20240425	094000	1056310	12490	12450	12490	12450	10
667	20240425	093900	931510	12490	12490	12490	12490	0
668	20240425	093800	931510	12490	12490	12490	12490	0
669	20240425	093700	931510	12490	12490	12490	12490	0
670	20240425	093600	931510	12490	12490	12490	12490	0
671	20240425	093500	931510	12490	12490	12490	12490	0
672	20240425	093400	931510	12490	12490	12490	12490	0
673	20240425	093300	931510	12490	12490	12490	12490	0
674	20240425	093200	931510	12490	12490	12490	12490	0
675	20240425	093100	931510	12490	12490	12490	12490	0
676	20240425	093000	931510	12490	12490	12490	12490	8
677	20240425	092900	831590	12500	12500	12500	12500	0
678	20240425	092800	831590	12500	12500	12500	12500	0
679	20240425	092700	831590	12500	12500	12500	12500	0
680	20240425	092600	831590	12500	12500	12500	12500	0
681	20240425	092500	831590	12500	12500	12500	12500	0
682	20240425	092400	831590	12500	12500	12500	12500	0
683	20240425	092300	831590	12500	12500	12500	12500	0
684	20240425	092200	831590	12500	12500	12500	12500	0
685	20240425	092100	831590	12500	12500	12500	12500	0
686	20240425	092000	831590	12500	12500	12500	12500	9
687	20240425	091900	719090	12510	12510	12510	12510	0
688	20240425	091800	719090	12510	12510	12510	12510	0
689	20240425	091700	719090	12510	12510	12510	12510	0
690	20240425	091600	719090	12510	12510	12510	12510	0
691	20240425	091500	719090	12510	12510	12510	12510	0
692	20240425	091400	719090	12510	12510	12510	12510	0
693	20240425	091300	719090	12510	12510	12510	12510	0
694	20240425	091200	719090	12510	12510	12510	12510	0
695	20240425	091100	719090	12510	12510	12510	12510	0
696	20240425	091000	719090	12510	12510	12510	12510	9
697	20240425	090900	606500	12530	12530	12530	12530	0
698	20240425	090800	606500	12530	12530	12530	12530	0
699	20240425	090700	606500	12530	12530	12530	12530	0
700	20240425	090600	606500	12530	12530	12530	12530	0
701	20240425	090500	606500	12530	12530	12530	12530	0
702	20240425	090400	606500	12530	12440	12530	12440	10
703	20240425	090300	481650	12350	12350	12350	12350	0
704	20240425	090200	481650	12350	12350	12350	12350	0
705	20240425	090100	481650	12350	12350	12350	12350	0
706	20240425	090000	481650	12350	12350	12350	12350	39