KissMeData/019440/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	190500	33758170	13680	13680	13680	13680	21
3	20240424	190400	33758170	13680	13680	13680	13680	0
4	20240424	190300	33758170	13680	13680	13680	13680	0
5	20240424	190200	33758170	13680	13680	13680	13680	0
6	20240424	190100	33758170	13680	13680	13680	13680	0
7	20240424	190000	33758170	13680	13680	13680	13680	0
8	20240424	185900	33758170	13680	13680	13680	13680	0
9	20240424	185800	33758170	13680	13680	13680	13680	0
10	20240424	185700	33758170	13680	13680	13680	13680	0
11	20240424	185600	33758170	13680	13680	13680	13680	0
12	20240424	185500	33758170	13680	13680	13680	13680	0
13	20240424	185400	33758170	13680	13680	13680	13680	0
14	20240424	185300	33758170	13680	13680	13680	13680	0
15	20240424	185200	33758170	13680	13680	13680	13680	0
16	20240424	185100	33758170	13680	13680	13680	13680	0
17	20240424	185000	33758170	13680	13680	13680	13680	0
18	20240424	184900	33758170	13680	13680	13680	13680	0
19	20240424	184800	33758170	13680	13680	13680	13680	0
20	20240424	184700	33758170	13680	13680	13680	13680	0
21	20240424	184600	33758170	13680	13680	13680	13680	0
22	20240424	184500	33758170	13680	13680	13680	13680	0
23	20240424	184400	33758170	13680	13680	13680	13680	0
24	20240424	184300	33758170	13680	13680	13680	13680	0
25	20240424	184200	33758170	13680	13680	13680	13680	0
26	20240424	184100	33758170	13680	13680	13680	13680	0
27	20240424	184000	33758170	13680	13680	13680	13680	0
28	20240424	183900	33758170	13680	13680	13680	13680	0
29	20240424	183800	33758170	13680	13680	13680	13680	0
30	20240424	183700	33758170	13680	13680	13680	13680	0
31	20240424	183600	33758170	13680	13680	13680	13680	0
32	20240424	183500	33758170	13680	13680	13680	13680	21
33	20240424	183400	33758170	13680	13680	13680	13680	0
34	20240424	183300	33758170	13680	13680	13680	13680	0
35	20240424	183200	33758170	13680	13680	13680	13680	0
36	20240424	183100	33758170	13680	13680	13680	13680	0
37	20240424	183000	33758170	13680	13680	13680	13680	0
38	20240424	182900	33758170	13680	13680	13680	13680	0
39	20240424	182800	33758170	13680	13680	13680	13680	0
40	20240424	182700	33758170	13680	13680	13680	13680	0
41	20240424	182600	33758170	13680	13680	13680	13680	0
42	20240424	182500	33758170	13680	13680	13680	13680	0
43	20240424	182400	33758170	13680	13680	13680	13680	0
44	20240424	182300	33758170	13680	13680	13680	13680	0
45	20240424	182200	33758170	13680	13680	13680	13680	0
46	20240424	182100	33758170	13680	13680	13680	13680	0
47	20240424	182000	33758170	13680	13680	13680	13680	0
48	20240424	181900	33758170	13680	13680	13680	13680	0
49	20240424	181800	33758170	13680	13680	13680	13680	0
50	20240424	181700	33758170	13680	13680	13680	13680	0
51	20240424	181600	33758170	13680	13680	13680	13680	0
52	20240424	181500	33758170	13680	13680	13680	13680	0
53	20240424	181400	33758170	13680	13680	13680	13680	0
54	20240424	181300	33758170	13680	13680	13680	13680	0
55	20240424	181200	33758170	13680	13680	13680	13680	0
56	20240424	181100	33758170	13680	13680	13680	13680	0
57	20240424	181000	33758170	13680	13680	13680	13680	0
58	20240424	180900	33758170	13680	13680	13680	13680	0
59	20240424	180800	33758170	13680	13680	13680	13680	0
60	20240424	180700	33758170	13680	13680	13680	13680	0
61	20240424	180600	33758170	13680	13680	13680	13680	0
62	20240424	180500	33758170	13680	13680	13680	13680	21
63	20240424	180400	33758170	13680	13680	13680	13680	0
64	20240424	180300	33758170	13680	13680	13680	13680	0
65	20240424	180200	33758170	13680	13680	13680	13680	0
66	20240424	180100	33758170	13680	13680	13680	13680	0
67	20240424	180000	33758170	13680	13680	13680	13680	0
68	20240424	175900	33758170	13680	13680	13680	13680	0
69	20240424	175800	33758170	13680	13680	13680	13680	0
70	20240424	175700	33758170	13680	13680	13680	13680	0
71	20240424	175600	33758170	13680	13680	13680	13680	0
72	20240424	175500	33758170	13680	13680	13680	13680	0
73	20240424	175400	33758170	13680	13680	13680	13680	0
74	20240424	175300	33758170	13680	13680	13680	13680	0
75	20240424	175200	33758170	13680	13680	13680	13680	0
76	20240424	175100	33758170	13680	13680	13680	13680	0
77	20240424	175000	33758170	13680	13680	13680	13680	0
78	20240424	174900	33758170	13680	13680	13680	13680	0
79	20240424	174800	33758170	13680	13680	13680	13680	0
80	20240424	174700	33758170	13680	13680	13680	13680	0
81	20240424	174600	33758170	13680	13680	13680	13680	0
82	20240424	174500	33758170	13680	13680	13680	13680	0
83	20240424	174400	33758170	13680	13680	13680	13680	0
84	20240424	174300	33758170	13680	13680	13680	13680	0
85	20240424	174200	33758170	13680	13680	13680	13680	0
86	20240424	174100	33758170	13680	13680	13680	13680	0
87	20240424	174000	33758170	13680	13680	13680	13680	0
88	20240424	173900	33758170	13680	13680	13680	13680	0
89	20240424	173800	33758170	13680	13680	13680	13680	0
90	20240424	173700	33758170	13680	13680	13680	13680	0
91	20240424	173600	33758170	13680	13680	13680	13680	0
92	20240424	173500	33758170	13680	13680	13680	13680	21
93	20240424	173400	33758170	13680	13680	13680	13680	0
94	20240424	173300	33758170	13680	13680	13680	13680	0
95	20240424	173200	33758170	13680	13680	13680	13680	0
96	20240424	173100	33758170	13680	13680	13680	13680	0
97	20240424	173000	33758170	13680	13680	13680	13680	0
98	20240424	172900	33758170	13680	13680	13680	13680	0
99	20240424	172800	33758170	13680	13680	13680	13680	0
100	20240424	172700	33758170	13680	13680	13680	13680	0
101	20240424	172600	33758170	13680	13680	13680	13680	0
102	20240424	172500	33758170	13680	13680	13680	13680	0
103	20240424	172400	33758170	13680	13680	13680	13680	0
104	20240424	172300	33758170	13680	13680	13680	13680	0
105	20240424	172200	33758170	13680	13680	13680	13680	0
106	20240424	172100	33758170	13680	13680	13680	13680	0
107	20240424	172000	33758170	13680	13680	13680	13680	0
108	20240424	171900	33758170	13680	13680	13680	13680	0
109	20240424	171800	33758170	13680	13680	13680	13680	0
110	20240424	171700	33758170	13680	13680	13680	13680	0
111	20240424	171600	33758170	13680	13680	13680	13680	0
112	20240424	171500	33758170	13680	13680	13680	13680	0
113	20240424	171400	33758170	13680	13680	13680	13680	0
114	20240424	171300	33758170	13680	13680	13680	13680	0
115	20240424	171200	33758170	13680	13680	13680	13680	0
116	20240424	171100	33758170	13680	13680	13680	13680	0
117	20240424	171000	33758170	13680	13680	13680	13680	0
118	20240424	170900	33758170	13680	13680	13680	13680	0
119	20240424	170800	33758170	13680	13680	13680	13680	0
120	20240424	170700	33758170	13680	13680	13680	13680	0
121	20240424	170600	33758170	13680	13680	13680	13680	0
122	20240424	170500	33758170	13680	13680	13680	13680	21
123	20240424	170400	33758170	13680	13680	13680	13680	0
124	20240424	170300	33758170	13680	13680	13680	13680	0
125	20240424	170200	33758170	13680	13680	13680	13680	0
126	20240424	170100	33758170	13680	13680	13680	13680	0
127	20240424	170000	33758170	13680	13680	13680	13680	0
128	20240424	165900	33758170	13680	13680	13680	13680	0
129	20240424	165800	33758170	13680	13680	13680	13680	0
130	20240424	165700	33758170	13680	13680	13680	13680	0
131	20240424	165600	33758170	13680	13680	13680	13680	0
132	20240424	165500	33758170	13680	13680	13680	13680	0
133	20240424	165400	33758170	13680	13680	13680	13680	0
134	20240424	165300	33758170	13680	13680	13680	13680	0
135	20240424	165200	33758170	13680	13680	13680	13680	0
136	20240424	165100	33758170	13680	13680	13680	13680	0
137	20240424	165000	33758170	13680	13680	13680	13680	0
138	20240424	164900	33758170	13680	13680	13680	13680	0
139	20240424	164800	33758170	13680	13680	13680	13680	0
140	20240424	164700	33758170	13680	13680	13680	13680	0
141	20240424	164600	33758170	13680	13680	13680	13680	0
142	20240424	164500	33758170	13680	13680	13680	13680	0
143	20240424	164400	33758170	13680	13680	13680	13680	0
144	20240424	164300	33758170	13680	13680	13680	13680	0
145	20240424	164200	33758170	13680	13680	13680	13680	0
146	20240424	164100	33758170	13680	13680	13680	13680	0
147	20240424	164000	33758170	13680	13680	13680	13680	0
148	20240424	163900	33758170	13680	13680	13680	13680	0
149	20240424	163800	33758170	13680	13680	13680	13680	0
150	20240424	163700	33758170	13680	13680	13680	13680	0
151	20240424	163600	33758170	13680	13680	13680	13680	0
152	20240424	163500	33758170	13680	13680	13680	13680	21
153	20240424	163400	33758170	13680	13680	13680	13680	0
154	20240424	163300	33758170	13680	13680	13680	13680	0
155	20240424	163200	33758170	13680	13680	13680	13680	0
156	20240424	163100	33758170	13680	13680	13680	13680	0
157	20240424	163000	33758170	13680	13680	13680	13680	0
158	20240424	162900	33758170	13680	13680	13680	13680	0
159	20240424	162800	33758170	13680	13680	13680	13680	0
160	20240424	162700	33758170	13680	13680	13680	13680	0
161	20240424	162600	33758170	13680	13680	13680	13680	0
162	20240424	162500	33758170	13680	13680	13680	13680	0
163	20240424	162400	33758170	13680	13680	13680	13680	0
164	20240424	162300	33758170	13680	13680	13680	13680	0
165	20240424	162200	33758170	13680	13680	13680	13680	0
166	20240424	162100	33758170	13680	13680	13680	13680	0
167	20240424	162000	33758170	13680	13680	13680	13680	0
168	20240424	161900	33758170	13680	13680	13680	13680	0
169	20240424	161800	33758170	13680	13680	13680	13680	0
170	20240424	161700	33758170	13680	13680	13680	13680	0
171	20240424	161600	33758170	13680	13680	13680	13680	0
172	20240424	161500	33758170	13680	13680	13680	13680	0
173	20240424	161400	33758170	13680	13680	13680	13680	0
174	20240424	161300	33758170	13680	13680	13680	13680	0
175	20240424	161200	33758170	13680	13680	13680	13680	0
176	20240424	161100	33758170	13680	13680	13680	13680	0
177	20240424	161000	33758170	13680	13680	13680	13680	0
178	20240424	160900	33758170	13680	13680	13680	13680	0
179	20240424	160800	33758170	13680	13680	13680	13680	0
180	20240424	160700	33758170	13680	13680	13680	13680	0
181	20240424	160600	33758170	13680	13680	13680	13680	0
182	20240424	160500	33758170	13680	13680	13680	13680	21
183	20240424	160400	33758170	13680	13680	13680	13680	0
184	20240424	160300	33758170	13680	13680	13680	13680	0
185	20240424	160200	33758170	13680	13680	13680	13680	0
186	20240424	160100	33758170	13680	13680	13680	13680	0
187	20240424	160000	33758170	13680	13680	13680	13680	0
188	20240424	155900	33758170	13680	13680	13680	13680	0
189	20240424	155800	33758170	13680	13680	13680	13680	0
190	20240424	155700	33758170	13680	13680	13680	13680	0
191	20240424	155600	33758170	13680	13680	13680	13680	0
192	20240424	155500	33758170	13680	13680	13680	13680	0
193	20240424	155400	33758170	13680	13680	13680	13680	0
194	20240424	155300	33758170	13680	13680	13680	13680	0
195	20240424	155200	33758170	13680	13680	13680	13680	0
196	20240424	155100	33758170	13680	13680	13680	13680	0
197	20240424	155000	33758170	13680	13680	13680	13680	0
198	20240424	154900	33758170	13680	13680	13680	13680	0
199	20240424	154800	33758170	13680	13680	13680	13680	0
200	20240424	154700	33758170	13680	13680	13680	13680	0
201	20240424	154600	33758170	13680	13680	13680	13680	0
202	20240424	154500	33758170	13680	13680	13680	13680	0
203	20240424	154400	33758170	13680	13680	13680	13680	0
204	20240424	154300	33758170	13680	13680	13680	13680	0
205	20240424	154200	33758170	13680	13680	13680	13680	0
206	20240424	154100	33758170	13680	13680	13680	13680	0
207	20240424	154000	33758170	13680	13680	13680	13680	0
208	20240424	153900	33758170	13680	13680	13680	13680	0
209	20240424	153800	33758170	13680	13680	13680	13680	0
210	20240424	153700	33758170	13680	13680	13680	13680	0
211	20240424	153600	33758170	13680	13680	13680	13680	0
212	20240424	153500	33758170	13680	13680	13680	13680	21
213	20240424	153400	33758170	13680	13680	13680	13680	0
214	20240424	153300	33758170	13680	13680	13680	13680	0
215	20240424	153200	33758170	13680	13680	13680	13680	0
216	20240424	153100	33758170	13680	13680	13680	13680	0
217	20240424	153000	33758170	13680	13680	13680	13680	21
218	20240424	152900	33470890	13680	13680	13680	13680	0
219	20240424	152800	33470890	13680	13680	13680	13680	0
220	20240424	152700	33470890	13680	13680	13680	13680	0
221	20240424	152600	33470890	13680	13680	13680	13680	0
222	20240424	152500	33470890	13680	13680	13680	13680	0
223	20240424	152400	33470890	13680	13680	13680	13680	0
224	20240424	152300	33470890	13680	13680	13680	13680	0
225	20240424	152200	33470890	13680	13680	13680	13680	0
226	20240424	152100	33470890	13680	13680	13680	13680	0
227	20240424	152000	33470890	13680	13680	13680	13680	0
228	20240424	151900	33470890	13680	13680	13680	13680	10
229	20240424	151800	33334090	13680	13680	13680	13680	20
230	20240424	151700	33060490	13680	13680	13680	13680	0
231	20240424	151600	33060490	13680	13680	13680	13680	0
232	20240424	151500	33060490	13680	13680	13680	13680	0
233	20240424	151400	33060490	13680	13680	13680	13680	0
234	20240424	151300	33060490	13680	13680	13680	13680	1
235	20240424	151200	33046810	13670	13670	13670	13670	9
236	20240424	151100	32923780	13680	13680	13680	13680	0
237	20240424	151000	32923780	13680	13680	13680	13680	0
238	20240424	150900	32923780	13680	13680	13680	13680	0
239	20240424	150800	32923780	13680	13680	13680	13680	1
240	20240424	150700	32910100	13670	13670	13670	13670	0
241	20240424	150600	32910100	13670	13670	13670	13670	0
242	20240424	150500	32910100	13670	13670	13670	13670	0
243	20240424	150400	32910100	13670	13670	13670	13670	0
244	20240424	150300	32910100	13670	13670	13670	13670	0
245	20240424	150200	32910100	13670	13670	13670	13670	0
246	20240424	150100	32910100	13670	13670	13670	13670	0
247	20240424	150000	32910100	13670	13670	13670	13670	0
248	20240424	145900	32910100	13670	13670	13670	13670	0
249	20240424	145800	32910100	13670	13670	13670	13670	0
250	20240424	145700	32910100	13670	13650	13670	13650	315
251	20240424	145600	28604070	13650	13650	13650	13650	0
252	20240424	145500	28604070	13650	13650	13650	13650	5
253	20240424	145400	28535820	13660	13660	13660	13660	4
254	20240424	145300	28481180	13660	13660	13660	13660	6
255	20240424	145200	28399220	13650	13650	13650	13650	0
256	20240424	145100	28399220	13650	13650	13650	13650	0
257	20240424	145000	28399220	13650	13650	13650	13650	0
258	20240424	144900	28399220	13650	13650	13650	13650	0
259	20240424	144800	28399220	13650	13650	13650	13650	0
260	20240424	144700	28399220	13650	13650	13650	13650	0
261	20240424	144600	28399220	13650	13650	13650	13650	0
262	20240424	144500	28399220	13650	13650	13650	13650	0
263	20240424	144400	28399220	13650	13650	13650	13650	0
264	20240424	144300	28399220	13650	13650	13650	13650	0
265	20240424	144200	28399220	13650	13650	13650	13650	0
266	20240424	144100	28399220	13650	13650	13650	13650	0
267	20240424	144000	28399220	13650	13650	13650	13650	0
268	20240424	143900	28399220	13650	13650	13650	13650	0
269	20240424	143800	28399220	13650	13640	13650	13640	212
270	20240424	143700	25505740	13630	13630	13630	13630	0
271	20240424	143600	25505740	13630	13630	13630	13630	0
272	20240424	143500	25505740	13630	13630	13630	13630	0
273	20240424	143400	25505740	13630	13630	13630	13630	1
274	20240424	143300	25492110	13640	13640	13640	13640	0
275	20240424	143200	25492110	13640	13640	13640	13640	1
276	20240424	143100	25478470	13640	13640	13640	13640	0
277	20240424	143000	25478470	13640	13640	13640	13640	0
278	20240424	142900	25478470	13640	13640	13640	13640	0
279	20240424	142800	25478470	13640	13640	13640	13640	0
280	20240424	142700	25478470	13640	13640	13640	13640	0
281	20240424	142600	25478470	13640	13640	13640	13640	3
282	20240424	142500	25437550	13620	13620	13620	13620	0
283	20240424	142400	25437550	13620	13620	13620	13620	0
284	20240424	142300	25437550	13620	13620	13620	13620	0
285	20240424	142200	25437550	13620	13620	13620	13620	0
286	20240424	142100	25437550	13620	13620	13620	13620	0
287	20240424	142000	25437550	13620	13620	13620	13620	0
288	20240424	141900	25437550	13620	13620	13620	13620	0
289	20240424	141800	25437550	13620	13620	13620	13620	0
290	20240424	141700	25437550	13620	13620	13620	13620	0
291	20240424	141600	25437550	13620	13620	13620	13620	0
292	20240424	141500	25437550	13620	13620	13620	13620	0
293	20240424	141400	25437550	13620	13620	13620	13620	0
294	20240424	141300	25437550	13620	13620	13620	13620	0
295	20240424	141200	25437550	13620	13620	13620	13620	0
296	20240424	141100	25437550	13620	13620	13620	13620	0
297	20240424	141000	25437550	13620	13620	13620	13620	0
298	20240424	140900	25437550	13620	13620	13620	13620	0
299	20240424	140800	25437550	13620	13620	13620	13620	0
300	20240424	140700	25437550	13620	13620	13620	13620	0
301	20240424	140600	25437550	13620	13620	13620	13620	1
302	20240424	140500	25423930	13620	13620	13620	13620	0
303	20240424	140400	25423930	13620	13620	13620	13620	0
304	20240424	140300	25423930	13620	13620	13620	13620	0
305	20240424	140200	25423930	13620	13620	13620	13620	0
306	20240424	140100	25423930	13620	13620	13620	13620	0
307	20240424	140000	25423930	13620	13620	13620	13620	0
308	20240424	135900	25423930	13620	13620	13620	13620	0
309	20240424	135800	25423930	13620	13620	13620	13620	0
310	20240424	135700	25423930	13620	13620	13620	13620	0
311	20240424	135600	25423930	13620	13620	13620	13620	0
312	20240424	135500	25423930	13620	13620	13620	13620	0
313	20240424	135400	25423930	13620	13620	13620	13620	0
314	20240424	135300	25423930	13620	13620	13620	13620	0
315	20240424	135200	25423930	13620	13620	13620	13620	1
316	20240424	135100	25410310	13610	13610	13610	13610	0
317	20240424	135000	25410310	13610	13610	13610	13610	0
318	20240424	134900	25410310	13610	13610	13610	13610	0
319	20240424	134800	25410310	13610	13610	13610	13610	0
320	20240424	134700	25410310	13610	13610	13610	13610	0
321	20240424	134600	25410310	13610	13610	13610	13610	0
322	20240424	134500	25410310	13610	13610	13610	13610	0
323	20240424	134400	25410310	13610	13610	13610	13610	0
324	20240424	134300	25410310	13610	13610	13610	13610	21
325	20240424	134200	25124500	13610	13610	13610	13610	0
326	20240424	134100	25124500	13610	13610	13610	13610	0
327	20240424	134000	25124500	13610	13610	13610	13610	0
328	20240424	133900	25124500	13610	13610	13610	13610	0
329	20240424	133800	25124500	13610	13610	13610	13610	1
330	20240424	133700	25110890	13610	13610	13610	13610	0
331	20240424	133600	25110890	13610	13640	13640	13610	286
332	20240424	133500	21215840	13640	13640	13640	13640	0
333	20240424	133400	21215840	13640	13640	13640	13640	0
334	20240424	133300	21215840	13640	13640	13640	13640	0
335	20240424	133200	21215840	13640	13640	13640	13640	0
336	20240424	133100	21215840	13640	13640	13640	13640	0
337	20240424	133000	21215840	13640	13640	13640	13640	0
338	20240424	132900	21215840	13640	13640	13640	13640	0
339	20240424	132800	21215840	13640	13640	13640	13640	0
340	20240424	132700	21215840	13640	13640	13640	13640	0
341	20240424	132600	21215840	13640	13640	13640	13640	0
342	20240424	132500	21215840	13640	13640	13640	13640	0
343	20240424	132400	21215840	13640	13640	13640	13640	0
344	20240424	132300	21215840	13640	13640	13640	13640	0
345	20240424	132200	21215840	13640	13640	13640	13640	0
346	20240424	132100	21215840	13640	13640	13640	13640	0
347	20240424	132000	21215840	13640	13640	13640	13640	0
348	20240424	131900	21215840	13640	13640	13640	13640	0
349	20240424	131800	21215840	13640	13640	13640	13640	0
350	20240424	131700	21215840	13640	13640	13640	13640	0
351	20240424	131600	21215840	13640	13640	13640	13640	0
352	20240424	131500	21215840	13640	13640	13640	13640	0
353	20240424	131400	21215840	13640	13640	13640	13640	0
354	20240424	131300	21215840	13640	13640	13640	13640	0
355	20240424	131200	21215840	13640	13640	13640	13640	0
356	20240424	131100	21215840	13640	13640	13640	13640	1
357	20240424	131000	21202200	13640	13640	13640	13640	0
358	20240424	130900	21202200	13640	13640	13640	13640	0
359	20240424	130800	21202200	13640	13640	13640	13640	0
360	20240424	130700	21202200	13640	13640	13640	13640	0
361	20240424	130600	21202200	13640	13640	13640	13640	0
362	20240424	130500	21202200	13640	13640	13640	13640	0
363	20240424	130400	21202200	13640	13640	13640	13640	0
364	20240424	130300	21202200	13640	13640	13640	13640	0
365	20240424	130200	21202200	13640	13640	13640	13640	1
366	20240424	130100	21188560	13630	13630	13630	13630	56
367	20240424	130000	20425280	13640	13640	13640	13640	0
368	20240424	125900	20425280	13640	13640	13640	13640	0
369	20240424	125800	20425280	13640	13640	13640	13640	0
370	20240424	125700	20425280	13640	13640	13640	13640	0
371	20240424	125600	20425280	13640	13640	13640	13640	0
372	20240424	125500	20425280	13640	13640	13640	13640	0
373	20240424	125400	20425280	13640	13640	13640	13640	0
374	20240424	125300	20425280	13640	13640	13640	13640	0
375	20240424	125200	20425280	13640	13640	13640	13640	0
376	20240424	125100	20425280	13640	13640	13640	13640	0
377	20240424	125000	20425280	13640	13640	13640	13640	0
378	20240424	124900	20425280	13640	13640	13640	13640	0
379	20240424	124800	20425280	13640	13640	13640	13640	0
380	20240424	124700	20425280	13640	13640	13640	13640	0
381	20240424	124600	20425280	13640	13640	13640	13640	0
382	20240424	124500	20425280	13640	13640	13640	13640	0
383	20240424	124400	20425280	13640	13640	13640	13640	0
384	20240424	124300	20425280	13640	13640	13640	13640	1
385	20240424	124200	20411640	13640	13640	13640	13640	0
386	20240424	124100	20411640	13640	13640	13640	13640	0
387	20240424	124000	20411640	13640	13640	13640	13640	8
388	20240424	123900	20302520	13640	13640	13640	13640	0
389	20240424	123800	20302520	13640	13640	13640	13640	0
390	20240424	123700	20302520	13640	13640	13640	13640	0
391	20240424	123600	20302520	13640	13640	13640	13640	0
392	20240424	123500	20302520	13640	13640	13640	13640	0
393	20240424	123400	20302520	13640	13640	13640	13640	6
394	20240424	123300	20220680	13640	13640	13640	13640	50
395	20240424	123200	19538680	13640	13640	13640	13640	0
396	20240424	123100	19538680	13640	13640	13640	13640	0
397	20240424	123000	19538680	13640	13640	13640	13640	0
398	20240424	122900	19538680	13640	13640	13640	13640	0
399	20240424	122800	19538680	13640	13640	13640	13640	0
400	20240424	122700	19538680	13640	13640	13640	13640	0
401	20240424	122600	19538680	13640	13640	13640	13640	0
402	20240424	122500	19538680	13640	13640	13640	13640	0
403	20240424	122400	19538680	13640	13640	13640	13640	0
404	20240424	122300	19538680	13640	13640	13640	13640	0
405	20240424	122200	19538680	13640	13640	13640	13640	0
406	20240424	122100	19538680	13640	13640	13640	13640	0
407	20240424	122000	19538680	13640	13640	13640	13640	0
408	20240424	121900	19538680	13640	13640	13640	13640	0
409	20240424	121800	19538680	13640	13640	13640	13640	0
410	20240424	121700	19538680	13640	13630	13640	13630	3
411	20240424	121600	19497780	13640	13630	13640	13630	2
412	20240424	121500	19470510	13640	13640	13640	13640	0
413	20240424	121400	19470510	13640	13640	13640	13640	0
414	20240424	121300	19470510	13640	13640	13640	13640	0
415	20240424	121200	19470510	13640	13640	13640	13640	0
416	20240424	121100	19470510	13640	13640	13640	13640	0
417	20240424	121000	19470510	13640	13640	13640	13640	0
418	20240424	120900	19470510	13640	13640	13640	13640	0
419	20240424	120800	19470510	13640	13640	13640	13640	0
420	20240424	120700	19470510	13640	13640	13640	13640	0
421	20240424	120600	19470510	13640	13640	13640	13640	0
422	20240424	120500	19470510	13640	13640	13640	13640	0
423	20240424	120400	19470510	13640	13640	13640	13640	0
424	20240424	120300	19470510	13640	13640	13640	13640	0
425	20240424	120200	19470510	13640	13640	13640	13640	0
426	20240424	120100	19470510	13640	13640	13640	13640	0
427	20240424	120000	19470510	13640	13640	13640	13640	0
428	20240424	115900	19470510	13640	13640	13640	13640	20
429	20240424	115800	19197710	13640	13640	13640	13640	0
430	20240424	115700	19197710	13640	13640	13640	13640	0
431	20240424	115600	19197710	13640	13640	13640	13640	0
432	20240424	115500	19197710	13640	13640	13640	13640	0
433	20240424	115400	19197710	13640	13640	13640	13640	0
434	20240424	115300	19197710	13640	13640	13640	13640	0
435	20240424	115200	19197710	13640	13640	13640	13640	0
436	20240424	115100	19197710	13640	13640	13640	13640	0
437	20240424	115000	19197710	13640	13640	13640	13640	0
438	20240424	114900	19197710	13640	13640	13640	13640	0
439	20240424	114800	19197710	13640	13640	13640	13640	10
440	20240424	114700	19061310	13640	13640	13640	13640	0
441	20240424	114600	19061310	13640	13640	13640	13640	0
442	20240424	114500	19061310	13640	13640	13640	13640	0
443	20240424	114400	19061310	13640	13640	13640	13640	0
444	20240424	114300	19061310	13640	13640	13640	13640	0
445	20240424	114200	19061310	13640	13640	13640	13640	12
446	20240424	114100	18897630	13640	13640	13640	13640	1
447	20240424	114000	18883990	13640	13640	13640	13640	13
448	20240424	113900	18706670	13640	13640	13640	13640	0
449	20240424	113800	18706670	13640	13640	13640	13640	0
450	20240424	113700	18706670	13640	13640	13640	13640	0
451	20240424	113600	18706670	13640	13640	13640	13640	0
452	20240424	113500	18706670	13640	13640	13640	13640	0
453	20240424	113400	18706670	13640	13640	13640	13640	3
454	20240424	113300	18665750	13640	13640	13640	13640	0
455	20240424	113200	18665750	13640	13640	13640	13640	1
456	20240424	113100	18652110	13600	13600	13600	13600	0
457	20240424	113000	18652110	13600	13600	13600	13600	0
458	20240424	112900	18652110	13600	13600	13600	13600	0
459	20240424	112800	18652110	13600	13600	13600	13600	181
460	20240424	112700	16190510	13600	13600	13600	13600	0
461	20240424	112600	16190510	13600	13600	13600	13600	0
462	20240424	112500	16190510	13600	13600	13600	13600	0
463	20240424	112400	16190510	13600	13600	13600	13600	0
464	20240424	112300	16190510	13600	13600	13600	13600	1
465	20240424	112200	16176910	13600	13600	13600	13600	0
466	20240424	112100	16176910	13600	13600	13600	13600	0
467	20240424	112000	16176910	13600	13600	13600	13600	0
468	20240424	111900	16176910	13600	13600	13600	13600	11
469	20240424	111800	16027310	13600	13600	13600	13600	6
470	20240424	111700	15945710	13600	13600	13600	13600	10
471	20240424	111600	15809710	13600	13600	13600	13600	0
472	20240424	111500	15809710	13600	13600	13600	13600	0
473	20240424	111400	15809710	13600	13600	13600	13600	50
474	20240424	111300	15129710	13580	13580	13580	13580	0
475	20240424	111200	15129710	13580	13580	13580	13580	0
476	20240424	111100	15129710	13580	13580	13580	13580	0
477	20240424	111000	15129710	13580	13580	13580	13580	0
478	20240424	110900	15129710	13580	13580	13580	13580	0
479	20240424	110800	15129710	13580	13580	13580	13580	0
480	20240424	110700	15129710	13580	13580	13580	13580	0
481	20240424	110600	15129710	13580	13580	13580	13580	0
482	20240424	110500	15129710	13580	13580	13580	13580	0
483	20240424	110400	15129710	13580	13580	13580	13580	0
484	20240424	110300	15129710	13580	13580	13580	13580	0
485	20240424	110200	15129710	13580	13580	13580	13580	0
486	20240424	110100	15129710	13580	13580	13580	13580	0
487	20240424	110000	15129710	13580	13580	13580	13580	0
488	20240424	105900	15129710	13580	13580	13580	13580	0
489	20240424	105800	15129710	13580	13580	13580	13580	0
490	20240424	105700	15129710	13580	13580	13580	13580	0
491	20240424	105600	15129710	13580	13580	13580	13580	0
492	20240424	105500	15129710	13580	13580	13580	13580	100
493	20240424	105400	13771710	13600	13600	13600	13600	0
494	20240424	105300	13771710	13600	13600	13600	13600	0
495	20240424	105200	13771710	13600	13600	13600	13600	0
496	20240424	105100	13771710	13600	13600	13600	13600	0
497	20240424	105000	13771710	13600	13600	13600	13600	0
498	20240424	104900	13771710	13600	13600	13600	13600	0
499	20240424	104800	13771710	13600	13600	13600	13600	0
500	20240424	104700	13771710	13600	13600	13600	13600	0
501	20240424	104600	13771710	13600	13600	13600	13600	0
502	20240424	104500	13771710	13600	13600	13600	13600	0
503	20240424	104400	13771710	13600	13600	13600	13600	0
504	20240424	104300	13771710	13600	13600	13600	13600	200
505	20240424	104200	11051710	13600	13600	13600	13600	0
506	20240424	104100	11051710	13600	13600	13600	13600	0
507	20240424	104000	11051710	13600	13600	13600	13600	0
508	20240424	103900	11051710	13600	13600	13600	13600	0
509	20240424	103800	11051710	13600	13600	13600	13600	0
510	20240424	103700	11051710	13600	13600	13600	13600	16
511	20240424	103600	10834110	13600	13600	13600	13600	100
512	20240424	103500	9474110	13600	13600	13600	13600	0
513	20240424	103400	9474110	13600	13600	13600	13600	0
514	20240424	103300	9474110	13600	13600	13600	13600	0
515	20240424	103200	9474110	13600	13600	13600	13600	0
516	20240424	103100	9474110	13600	13600	13600	13600	0
517	20240424	103000	9474110	13600	13600	13600	13600	0
518	20240424	102900	9474110	13600	13600	13600	13600	0
519	20240424	102800	9474110	13600	13600	13600	13600	0
520	20240424	102700	9474110	13600	13600	13600	13600	0
521	20240424	102600	9474110	13600	13600	13600	13600	0
522	20240424	102500	9474110	13600	13600	13600	13600	1
523	20240424	102400	9460510	13570	13570	13570	13570	0
524	20240424	102300	9460510	13570	13570	13570	13570	0
525	20240424	102200	9460510	13570	13570	13570	13570	0
526	20240424	102100	9460510	13570	13570	13570	13570	0
527	20240424	102000	9460510	13570	13570	13570	13570	0
528	20240424	101900	9460510	13570	13570	13570	13570	0
529	20240424	101800	9460510	13570	13570	13570	13570	0
530	20240424	101700	9460510	13570	13570	13570	13570	0
531	20240424	101600	9460510	13570	13570	13570	13570	0
532	20240424	101500	9460510	13570	13570	13570	13570	0
533	20240424	101400	9460510	13570	13570	13570	13570	0
534	20240424	101300	9460510	13570	13570	13570	13570	0
535	20240424	101200	9460510	13570	13570	13570	13570	0
536	20240424	101100	9460510	13570	13570	13570	13570	0
537	20240424	101000	9460510	13570	13570	13570	13570	0
538	20240424	100900	9460510	13570	13570	13570	13570	0
539	20240424	100800	9460510	13570	13570	13570	13570	0
540	20240424	100700	9460510	13570	13570	13570	13570	7
541	20240424	100600	9365520	13580	13580	13580	13580	0
542	20240424	100500	9365520	13580	13580	13580	13580	0
543	20240424	100400	9365520	13580	13580	13580	13580	0
544	20240424	100300	9365520	13580	13580	13580	13580	6
545	20240424	100200	9284040	13580	13580	13580	13580	0
546	20240424	100100	9284040	13580	13580	13580	13580	0
547	20240424	100000	9284040	13580	13580	13580	13580	0
548	20240424	095900	9284040	13580	13580	13580	13580	0
549	20240424	095800	9284040	13580	13580	13580	13580	0
550	20240424	095700	9284040	13580	13580	13580	13580	0
551	20240424	095600	9284040	13580	13590	13590	13580	13
552	20240424	095500	9107490	13580	13580	13580	13580	0
553	20240424	095400	9107490	13580	13580	13580	13580	0
554	20240424	095300	9107490	13580	13580	13580	13580	2
555	20240424	095200	9080330	13600	13600	13600	13600	0
556	20240424	095100	9080330	13600	13600	13600	13600	0
557	20240424	095000	9080330	13600	13600	13600	13600	0
558	20240424	094900	9080330	13600	13600	13600	13600	463
559	20240424	094800	2783530	13610	13610	13610	13610	30
560	20240424	094700	2375230	13600	13600	13600	13600	0
561	20240424	094600	2375230	13600	13600	13600	13600	0
562	20240424	094500	2375230	13600	13600	13600	13600	0
563	20240424	094400	2375230	13600	13600	13600	13600	0
564	20240424	094300	2375230	13600	13600	13600	13600	0
565	20240424	094200	2375230	13600	13600	13600	13600	0
566	20240424	094100	2375230	13600	13600	13600	13600	0
567	20240424	094000	2375230	13600	13600	13600	13600	60
568	20240424	093900	1559230	13660	13660	13660	13660	1
569	20240424	093800	1545570	13660	13660	13660	13660	1
570	20240424	093700	1531910	13670	13670	13670	13670	1
571	20240424	093600	1518240	13660	13670	13670	13660	10
572	20240424	093500	1381590	13670	13670	13670	13670	0
573	20240424	093400	1381590	13670	13670	13670	13670	0
574	20240424	093300	1381590	13670	13670	13670	13670	2
575	20240424	093200	1354250	13670	13670	13670	13670	18
576	20240424	093100	1108190	13670	13670	13670	13670	0
577	20240424	093000	1108190	13670	13670	13670	13670	0
578	20240424	092900	1108190	13670	13670	13670	13670	0
579	20240424	092800	1108190	13670	13670	13670	13670	0
580	20240424	092700	1108190	13670	13600	13670	13600	2
581	20240424	092600	1080920	13690	13690	13690	13690	0
582	20240424	092500	1080920	13690	13690	13690	13690	0
583	20240424	092400	1080920	13690	13690	13690	13690	0
584	20240424	092300	1080920	13690	13690	13690	13690	0
585	20240424	092200	1080920	13690	13690	13690	13690	0
586	20240424	092100	1080920	13690	13690	13690	13690	0
587	20240424	092000	1080920	13690	13690	13690	13690	0
588	20240424	091900	1080920	13690	13690	13690	13690	0
589	20240424	091800	1080920	13690	13690	13690	13690	0
590	20240424	091700	1080920	13690	13690	13690	13690	0
591	20240424	091600	1080920	13690	13690	13690	13690	0
592	20240424	091500	1080920	13690	13690	13690	13690	0
593	20240424	091400	1080920	13690	13690	13690	13690	0
594	20240424	091300	1080920	13690	13690	13690	13690	0
595	20240424	091200	1080920	13690	13690	13690	13690	0
596	20240424	091100	1080920	13690	13690	13690	13690	0
597	20240424	091000	1080920	13690	13690	13690	13690	0
598	20240424	090900	1080920	13690	13690	13690	13690	0
599	20240424	090800	1080920	13690	13690	13690	13690	0
600	20240424	090700	1080920	13690	13690	13690	13690	11
601	20240424	090600	930330	13690	13690	13690	13690	51
602	20240424	090500	232140	13690	13690	13690	13690	10
603	20240424	090400	95240	13700	13700	13700	13700	0
604	20240424	090300	95240	13700	13580	13700	13580	3
605	20240424	090200	54280	13570	13570	13570	13570	0
606	20240424	090100	54280	13570	13570	13570	13570	0
607	20240424	090000	54280	13570	13570	13570	13570	4