KissMeData/021320/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	190600	33807205	4470	4470	4470	4470	28
3	20240424	190500	33807205	4470	4470	4470	4470	0
4	20240424	190400	33807205	4470	4470	4470	4470	0
5	20240424	190300	33807205	4470	4470	4470	4470	0
6	20240424	190200	33807205	4470	4470	4470	4470	0
7	20240424	190100	33807205	4470	4470	4470	4470	0
8	20240424	190000	33807205	4470	4470	4470	4470	0
9	20240424	185900	33807205	4470	4470	4470	4470	0
10	20240424	185800	33807205	4470	4470	4470	4470	0
11	20240424	185700	33807205	4470	4470	4470	4470	0
12	20240424	185600	33807205	4470	4470	4470	4470	0
13	20240424	185500	33807205	4470	4470	4470	4470	0
14	20240424	185400	33807205	4470	4470	4470	4470	0
15	20240424	185300	33807205	4470	4470	4470	4470	0
16	20240424	185200	33807205	4470	4470	4470	4470	0
17	20240424	185100	33807205	4470	4470	4470	4470	0
18	20240424	185000	33807205	4470	4470	4470	4470	0
19	20240424	184900	33807205	4470	4470	4470	4470	0
20	20240424	184800	33807205	4470	4470	4470	4470	0
21	20240424	184700	33807205	4470	4470	4470	4470	0
22	20240424	184600	33807205	4470	4470	4470	4470	0
23	20240424	184500	33807205	4470	4470	4470	4470	0
24	20240424	184400	33807205	4470	4470	4470	4470	0
25	20240424	184300	33807205	4470	4470	4470	4470	0
26	20240424	184200	33807205	4470	4470	4470	4470	0
27	20240424	184100	33807205	4470	4470	4470	4470	0
28	20240424	184000	33807205	4470	4470	4470	4470	0
29	20240424	183900	33807205	4470	4470	4470	4470	0
30	20240424	183800	33807205	4470	4470	4470	4470	0
31	20240424	183700	33807205	4470	4470	4470	4470	0
32	20240424	183600	33807205	4470	4470	4470	4470	28
33	20240424	183500	33807205	4470	4470	4470	4470	0
34	20240424	183400	33807205	4470	4470	4470	4470	0
35	20240424	183300	33807205	4470	4470	4470	4470	0
36	20240424	183200	33807205	4470	4470	4470	4470	0
37	20240424	183100	33807205	4470	4470	4470	4470	0
38	20240424	183000	33807205	4470	4470	4470	4470	0
39	20240424	182900	33807205	4470	4470	4470	4470	0
40	20240424	182800	33807205	4470	4470	4470	4470	0
41	20240424	182700	33807205	4470	4470	4470	4470	0
42	20240424	182600	33807205	4470	4470	4470	4470	0
43	20240424	182500	33807205	4470	4470	4470	4470	0
44	20240424	182400	33807205	4470	4470	4470	4470	0
45	20240424	182300	33807205	4470	4470	4470	4470	0
46	20240424	182200	33807205	4470	4470	4470	4470	0
47	20240424	182100	33807205	4470	4470	4470	4470	0
48	20240424	182000	33807205	4470	4470	4470	4470	0
49	20240424	181900	33807205	4470	4470	4470	4470	0
50	20240424	181800	33807205	4470	4470	4470	4470	0
51	20240424	181700	33807205	4470	4470	4470	4470	0
52	20240424	181600	33807205	4470	4470	4470	4470	0
53	20240424	181500	33807205	4470	4470	4470	4470	0
54	20240424	181400	33807205	4470	4470	4470	4470	0
55	20240424	181300	33807205	4470	4470	4470	4470	0
56	20240424	181200	33807205	4470	4470	4470	4470	0
57	20240424	181100	33807205	4470	4470	4470	4470	0
58	20240424	181000	33807205	4470	4470	4470	4470	0
59	20240424	180900	33807205	4470	4470	4470	4470	0
60	20240424	180800	33807205	4470	4470	4470	4470	0
61	20240424	180700	33807205	4470	4470	4470	4470	0
62	20240424	180600	33807205	4470	4470	4470	4470	28
63	20240424	180500	33807205	4470	4470	4470	4470	0
64	20240424	180400	33807205	4470	4470	4470	4470	0
65	20240424	180300	33807205	4470	4470	4470	4470	0
66	20240424	180200	33807205	4470	4470	4470	4470	0
67	20240424	180100	33807205	4470	4470	4470	4470	0
68	20240424	180000	33807205	4470	4470	4470	4470	0
69	20240424	175900	33807205	4470	4470	4470	4470	0
70	20240424	175800	33807205	4470	4470	4470	4470	0
71	20240424	175700	33807205	4470	4470	4470	4470	0
72	20240424	175600	33807205	4470	4470	4470	4470	0
73	20240424	175500	33807205	4470	4470	4470	4470	0
74	20240424	175400	33807205	4470	4470	4470	4470	0
75	20240424	175300	33807205	4470	4470	4470	4470	0
76	20240424	175200	33807205	4470	4470	4470	4470	0
77	20240424	175100	33807205	4470	4470	4470	4470	0
78	20240424	175000	33807205	4470	4470	4470	4470	0
79	20240424	174900	33807205	4470	4470	4470	4470	0
80	20240424	174800	33807205	4470	4470	4470	4470	0
81	20240424	174700	33807205	4470	4470	4470	4470	0
82	20240424	174600	33807205	4470	4470	4470	4470	0
83	20240424	174500	33807205	4470	4470	4470	4470	0
84	20240424	174400	33807205	4470	4470	4470	4470	0
85	20240424	174300	33807205	4470	4470	4470	4470	0
86	20240424	174200	33807205	4470	4470	4470	4470	0
87	20240424	174100	33807205	4470	4470	4470	4470	0
88	20240424	174000	33807205	4470	4470	4470	4470	0
89	20240424	173900	33807205	4470	4470	4470	4470	0
90	20240424	173800	33807205	4470	4470	4470	4470	0
91	20240424	173700	33807205	4470	4470	4470	4470	0
92	20240424	173600	33807205	4470	4470	4470	4470	28
93	20240424	173500	33807205	4470	4470	4470	4470	0
94	20240424	173400	33807205	4470	4470	4470	4470	0
95	20240424	173300	33807205	4470	4470	4470	4470	0
96	20240424	173200	33807205	4470	4470	4470	4470	0
97	20240424	173100	33807205	4470	4470	4470	4470	0
98	20240424	173000	33807205	4470	4470	4470	4470	0
99	20240424	172900	33807205	4470	4470	4470	4470	0
100	20240424	172800	33807205	4470	4470	4470	4470	0
101	20240424	172700	33807205	4470	4470	4470	4470	0
102	20240424	172600	33807205	4470	4470	4470	4470	0
103	20240424	172500	33807205	4470	4470	4470	4470	0
104	20240424	172400	33807205	4470	4470	4470	4470	0
105	20240424	172300	33807205	4470	4470	4470	4470	0
106	20240424	172200	33807205	4470	4470	4470	4470	0
107	20240424	172100	33807205	4470	4470	4470	4470	0
108	20240424	172000	33807205	4470	4470	4470	4470	0
109	20240424	171900	33807205	4470	4470	4470	4470	0
110	20240424	171800	33807205	4470	4470	4470	4470	0
111	20240424	171700	33807205	4470	4470	4470	4470	0
112	20240424	171600	33807205	4470	4470	4470	4470	0
113	20240424	171500	33807205	4470	4470	4470	4470	0
114	20240424	171400	33807205	4470	4470	4470	4470	0
115	20240424	171300	33807205	4470	4470	4470	4470	0
116	20240424	171200	33807205	4470	4470	4470	4470	0
117	20240424	171100	33807205	4470	4470	4470	4470	0
118	20240424	171000	33807205	4470	4470	4470	4470	0
119	20240424	170900	33807205	4470	4470	4470	4470	0
120	20240424	170800	33807205	4470	4470	4470	4470	0
121	20240424	170700	33807205	4470	4470	4470	4470	0
122	20240424	170600	33807205	4470	4470	4470	4470	28
123	20240424	170500	33807205	4470	4470	4470	4470	0
124	20240424	170400	33807205	4470	4470	4470	4470	0
125	20240424	170300	33807205	4470	4470	4470	4470	0
126	20240424	170200	33807205	4470	4470	4470	4470	0
127	20240424	170100	33807205	4470	4470	4470	4470	0
128	20240424	170000	33807205	4470	4470	4470	4470	0
129	20240424	165900	33807205	4470	4470	4470	4470	0
130	20240424	165800	33807205	4470	4470	4470	4470	0
131	20240424	165700	33807205	4470	4470	4470	4470	0
132	20240424	165600	33807205	4470	4470	4470	4470	0
133	20240424	165500	33807205	4470	4470	4470	4470	0
134	20240424	165400	33807205	4470	4470	4470	4470	0
135	20240424	165300	33807205	4470	4470	4470	4470	0
136	20240424	165200	33807205	4470	4470	4470	4470	0
137	20240424	165100	33807205	4470	4470	4470	4470	0
138	20240424	165000	33807205	4470	4470	4470	4470	0
139	20240424	164900	33807205	4470	4470	4470	4470	0
140	20240424	164800	33807205	4470	4470	4470	4470	0
141	20240424	164700	33807205	4470	4470	4470	4470	0
142	20240424	164600	33807205	4470	4470	4470	4470	0
143	20240424	164500	33807205	4470	4470	4470	4470	0
144	20240424	164400	33807205	4470	4470	4470	4470	0
145	20240424	164300	33807205	4470	4470	4470	4470	0
146	20240424	164200	33807205	4470	4470	4470	4470	0
147	20240424	164100	33807205	4470	4470	4470	4470	0
148	20240424	164000	33807205	4470	4470	4470	4470	0
149	20240424	163900	33807205	4470	4470	4470	4470	0
150	20240424	163800	33807205	4470	4470	4470	4470	0
151	20240424	163700	33807205	4470	4470	4470	4470	0
152	20240424	163600	33807205	4470	4470	4470	4470	28
153	20240424	163500	33807205	4470	4470	4470	4470	0
154	20240424	163400	33807205	4470	4470	4470	4470	0
155	20240424	163300	33807205	4470	4470	4470	4470	0
156	20240424	163200	33807205	4470	4470	4470	4470	0
157	20240424	163100	33807205	4470	4470	4470	4470	0
158	20240424	163000	33807205	4470	4470	4470	4470	0
159	20240424	162900	33807205	4470	4470	4470	4470	0
160	20240424	162800	33807205	4470	4470	4470	4470	0
161	20240424	162700	33807205	4470	4470	4470	4470	0
162	20240424	162600	33807205	4470	4470	4470	4470	0
163	20240424	162500	33807205	4470	4470	4470	4470	0
164	20240424	162400	33807205	4470	4470	4470	4470	0
165	20240424	162300	33807205	4470	4470	4470	4470	0
166	20240424	162200	33807205	4470	4470	4470	4470	0
167	20240424	162100	33807205	4470	4470	4470	4470	0
168	20240424	162000	33807205	4470	4470	4470	4470	0
169	20240424	161900	33807205	4470	4470	4470	4470	0
170	20240424	161800	33807205	4470	4470	4470	4470	0
171	20240424	161700	33807205	4470	4470	4470	4470	0
172	20240424	161600	33807205	4470	4470	4470	4470	0
173	20240424	161500	33807205	4470	4470	4470	4470	0
174	20240424	161400	33807205	4470	4470	4470	4470	0
175	20240424	161300	33807205	4470	4470	4470	4470	0
176	20240424	161200	33807205	4470	4470	4470	4470	0
177	20240424	161100	33807205	4470	4470	4470	4470	0
178	20240424	161000	33807205	4470	4470	4470	4470	0
179	20240424	160900	33807205	4470	4470	4470	4470	0
180	20240424	160800	33807205	4470	4470	4470	4470	0
181	20240424	160700	33807205	4470	4470	4470	4470	0
182	20240424	160600	33807205	4470	4470	4470	4470	28
183	20240424	160500	33807205	4470	4470	4470	4470	0
184	20240424	160400	33807205	4470	4470	4470	4470	0
185	20240424	160300	33807205	4470	4470	4470	4470	0
186	20240424	160200	33807205	4470	4470	4470	4470	0
187	20240424	160100	33807205	4470	4470	4470	4470	0
188	20240424	160000	33807205	4470	4470	4470	4470	0
189	20240424	155900	33807205	4470	4470	4470	4470	0
190	20240424	155800	33807205	4470	4470	4470	4470	0
191	20240424	155700	33807205	4470	4470	4470	4470	0
192	20240424	155600	33807205	4470	4470	4470	4470	0
193	20240424	155500	33807205	4470	4470	4470	4470	0
194	20240424	155400	33807205	4470	4470	4470	4470	0
195	20240424	155300	33807205	4470	4470	4470	4470	0
196	20240424	155200	33807205	4470	4470	4470	4470	0
197	20240424	155100	33807205	4470	4470	4470	4470	0
198	20240424	155000	33807205	4470	4470	4470	4470	0
199	20240424	154900	33807205	4470	4470	4470	4470	0
200	20240424	154800	33807205	4470	4470	4470	4470	0
201	20240424	154700	33807205	4470	4470	4470	4470	0
202	20240424	154600	33807205	4470	4470	4470	4470	0
203	20240424	154500	33807205	4470	4470	4470	4470	0
204	20240424	154400	33807205	4470	4470	4470	4470	0
205	20240424	154300	33807205	4470	4470	4470	4470	0
206	20240424	154200	33807205	4470	4470	4470	4470	0
207	20240424	154100	33807205	4470	4470	4470	4470	0
208	20240424	154000	33807205	4470	4470	4470	4470	0
209	20240424	153900	33807205	4470	4470	4470	4470	0
210	20240424	153800	33807205	4470	4470	4470	4470	0
211	20240424	153700	33807205	4470	4470	4470	4470	0
212	20240424	153600	33807205	4470	4470	4470	4470	28
213	20240424	153500	33807205	4470	4470	4470	4470	0
214	20240424	153400	33807205	4470	4470	4470	4470	0
215	20240424	153300	33807205	4470	4470	4470	4470	0
216	20240424	153200	33807205	4470	4470	4470	4470	0
217	20240424	153100	33807205	4470	4470	4470	4470	0
218	20240424	153000	33807205	4470	4470	4470	4470	28
219	20240424	152900	33682045	4470	4470	4470	4470	0
220	20240424	152800	33682045	4470	4470	4470	4470	0
221	20240424	152700	33682045	4470	4470	4470	4470	0
222	20240424	152600	33682045	4470	4470	4470	4470	0
223	20240424	152500	33682045	4470	4470	4470	4470	0
224	20240424	152400	33682045	4470	4470	4470	4470	0
225	20240424	152300	33682045	4470	4470	4470	4470	0
226	20240424	152200	33682045	4470	4470	4470	4470	0
227	20240424	152100	33682045	4470	4470	4470	4470	0
228	20240424	152000	33682045	4470	4470	4470	4470	0
229	20240424	151900	33682045	4470	4480	4480	4470	10
230	20240424	151800	33637300	4485	4485	4485	4485	5
231	20240424	151700	33614875	4485	4485	4485	4485	0
232	20240424	151600	33614875	4485	4485	4485	4485	0
233	20240424	151500	33614875	4485	4485	4485	4485	0
234	20240424	151400	33614875	4485	4485	4485	4485	1
235	20240424	151300	33610390	4480	4480	4480	4480	49
236	20240424	151200	33390870	4480	4480	4480	4480	11
237	20240424	151100	33341590	4475	4475	4475	4475	95
238	20240424	151000	32916465	4470	4470	4470	4470	1
239	20240424	150900	32911995	4475	4475	4475	4475	20
240	20240424	150800	32822495	4485	4485	4485	4485	0
241	20240424	150700	32822495	4485	4485	4485	4485	0
242	20240424	150600	32822495	4485	4485	4485	4485	0
243	20240424	150500	32822495	4485	4485	4485	4485	0
244	20240424	150400	32822495	4485	4485	4485	4485	0
245	20240424	150300	32822495	4485	4485	4485	4485	0
246	20240424	150200	32822495	4485	4485	4485	4485	0
247	20240424	150100	32822495	4485	4485	4485	4485	0
248	20240424	150000	32822495	4485	4485	4485	4485	0
249	20240424	145900	32822495	4485	4485	4485	4485	0
250	20240424	145800	32822495	4485	4485	4485	4485	0
251	20240424	145700	32822495	4485	4485	4485	4485	0
252	20240424	145600	32822495	4485	4485	4485	4485	0
253	20240424	145500	32822495	4485	4485	4485	4485	1
254	20240424	145400	32818010	4465	4465	4465	4465	0
255	20240424	145300	32818010	4465	4465	4465	4465	0
256	20240424	145200	32818010	4465	4465	4465	4465	9
257	20240424	145100	32777825	4485	4485	4485	4485	0
258	20240424	145000	32777825	4485	4485	4485	4485	0
259	20240424	144900	32777825	4485	4485	4485	4485	0
260	20240424	144800	32777825	4485	4480	4485	4480	200
261	20240424	144700	31880845	4460	4460	4460	4460	0
262	20240424	144600	31880845	4460	4460	4460	4460	0
263	20240424	144500	31880845	4460	4460	4460	4460	0
264	20240424	144400	31880845	4460	4460	4460	4460	0
265	20240424	144300	31880845	4460	4460	4460	4460	0
266	20240424	144200	31880845	4460	4460	4460	4460	0
267	20240424	144100	31880845	4460	4460	4460	4460	0
268	20240424	144000	31880845	4460	4460	4460	4460	0
269	20240424	143900	31880845	4460	4480	4480	4460	214
270	20240424	143800	30925160	4480	4480	4480	4480	0
271	20240424	143700	30925160	4480	4480	4480	4480	0
272	20240424	143600	30925160	4480	4480	4480	4480	0
273	20240424	143500	30925160	4480	4480	4480	4480	9
274	20240424	143400	30884840	4485	4485	4485	4485	0
275	20240424	143300	30884840	4485	4485	4485	4485	0
276	20240424	143200	30884840	4485	4485	4485	4485	0
277	20240424	143100	30884840	4485	4485	4485	4485	0
278	20240424	143000	30884840	4485	4485	4485	4485	0
279	20240424	142900	30884840	4485	4485	4485	4485	800
280	20240424	142800	27296840	4480	4480	4480	4480	0
281	20240424	142700	27296840	4480	4480	4480	4480	21
282	20240424	142600	27202760	4480	4480	4480	4480	0
283	20240424	142500	27202760	4480	4480	4480	4480	0
284	20240424	142400	27202760	4480	4480	4480	4480	0
285	20240424	142300	27202760	4480	4480	4480	4480	0
286	20240424	142200	27202760	4480	4480	4480	4480	0
287	20240424	142100	27202760	4480	4480	4480	4480	0
288	20240424	142000	27202760	4480	4480	4480	4480	0
289	20240424	141900	27202760	4480	4480	4480	4480	0
290	20240424	141800	27202760	4480	4480	4480	4480	9
291	20240424	141700	27162440	4485	4485	4485	4485	0
292	20240424	141600	27162440	4485	4485	4485	4485	0
293	20240424	141500	27162440	4485	4485	4485	4485	0
294	20240424	141400	27162440	4485	4485	4485	4485	0
295	20240424	141300	27162440	4485	4485	4485	4485	0
296	20240424	141200	27162440	4485	4485	4485	4485	0
297	20240424	141100	27162440	4485	4485	4485	4485	0
298	20240424	141000	27162440	4485	4485	4485	4485	0
299	20240424	140900	27162440	4485	4485	4485	4485	0
300	20240424	140800	27162440	4485	4485	4485	4485	0
301	20240424	140700	27162440	4485	4485	4485	4485	100
302	20240424	140600	26713940	4480	4480	4480	4480	0
303	20240424	140500	26713940	4480	4480	4480	4480	46
304	20240424	140400	26507860	4480	4480	4480	4480	0
305	20240424	140300	26507860	4480	4480	4480	4480	0
306	20240424	140200	26507860	4480	4480	4480	4480	100
307	20240424	140100	26059860	4480	4480	4480	4480	9
308	20240424	140000	26019540	4485	4485	4485	4485	0
309	20240424	135900	26019540	4485	4485	4485	4485	0
310	20240424	135800	26019540	4485	4485	4485	4485	0
311	20240424	135700	26019540	4485	4485	4485	4485	0
312	20240424	135600	26019540	4485	4485	4485	4485	1
313	20240424	135500	26015055	4465	4465	4465	4465	0
314	20240424	135400	26015055	4465	4485	4485	4465	52
315	20240424	135300	25781875	4485	4485	4485	4485	0
316	20240424	135200	25781875	4485	4485	4485	4485	1
317	20240424	135100	25777390	4485	4485	4485	4485	0
318	20240424	135000	25777390	4485	4485	4485	4485	0
319	20240424	134900	25777390	4485	4485	4485	4485	0
320	20240424	134800	25777390	4485	4485	4485	4485	0
321	20240424	134700	25777390	4485	4485	4485	4485	0
322	20240424	134600	25777390	4485	4485	4485	4485	4
323	20240424	134500	25759450	4460	4460	4460	4460	0
324	20240424	134400	25759450	4460	4460	4460	4460	26
325	20240424	134300	25643490	4485	4485	4485	4485	0
326	20240424	134200	25643490	4485	4485	4485	4485	0
327	20240424	134100	25643490	4485	4485	4485	4485	0
328	20240424	134000	25643490	4485	4485	4485	4485	0
329	20240424	133900	25643490	4485	4485	4485	4485	5
330	20240424	133800	25621065	4485	4485	4485	4485	0
331	20240424	133700	25621065	4485	4485	4485	4485	0
332	20240424	133600	25621065	4485	4485	4485	4485	0
333	20240424	133500	25621065	4485	4485	4485	4485	0
334	20240424	133400	25621065	4485	4485	4485	4485	0
335	20240424	133300	25621065	4485	4485	4485	4485	11
336	20240424	133200	25571730	4485	4485	4485	4485	0
337	20240424	133100	25571730	4485	4465	4485	4465	200
338	20240424	133000	24678450	4460	4460	4460	4460	0
339	20240424	132900	24678450	4460	4460	4460	4460	0
340	20240424	132800	24678450	4460	4460	4460	4460	0
341	20240424	132700	24678450	4460	4460	4460	4460	9
342	20240424	132600	24638310	4465	4465	4465	4465	0
343	20240424	132500	24638310	4465	4465	4465	4465	0
344	20240424	132400	24638310	4465	4465	4465	4465	0
345	20240424	132300	24638310	4465	4465	4465	4465	114
346	20240424	132200	24129300	4465	4465	4465	4465	0
347	20240424	132100	24129300	4465	4465	4465	4465	0
348	20240424	132000	24129300	4465	4465	4465	4465	0
349	20240424	131900	24129300	4465	4465	4465	4465	0
350	20240424	131800	24129300	4465	4465	4465	4465	0
351	20240424	131700	24129300	4465	4465	4465	4465	0
352	20240424	131600	24129300	4465	4465	4465	4465	0
353	20240424	131500	24129300	4465	4465	4465	4465	0
354	20240424	131400	24129300	4465	4465	4465	4465	37
355	20240424	131300	23964095	4465	4465	4465	4465	0
356	20240424	131200	23964095	4465	4470	4470	4465	88
357	20240424	131100	23571110	4470	4470	4470	4470	0
358	20240424	131000	23571110	4470	4470	4470	4470	9
359	20240424	130900	23530880	4470	4470	4470	4470	0
360	20240424	130800	23530880	4470	4470	4470	4470	0
361	20240424	130700	23530880	4470	4470	4470	4470	0
362	20240424	130600	23530880	4470	4470	4470	4470	0
363	20240424	130500	23530880	4470	4470	4470	4470	0
364	20240424	130400	23530880	4470	4470	4470	4470	0
365	20240424	130300	23530880	4470	4470	4470	4470	0
366	20240424	130200	23530880	4470	4470	4470	4470	0
367	20240424	130100	23530880	4470	4470	4470	4470	0
368	20240424	130000	23530880	4470	4470	4470	4470	0
369	20240424	125900	23530880	4470	4470	4470	4470	0
370	20240424	125800	23530880	4470	4470	4470	4470	0
371	20240424	125700	23530880	4470	4470	4470	4470	0
372	20240424	125600	23530880	4470	4470	4470	4470	0
373	20240424	125500	23530880	4470	4470	4470	4470	0
374	20240424	125400	23530880	4470	4470	4470	4470	0
375	20240424	125300	23530880	4470	4475	4475	4470	9
376	20240424	125200	23490620	4500	4500	4500	4500	0
377	20240424	125100	23490620	4500	4500	4500	4500	0
378	20240424	125000	23490620	4500	4500	4500	4500	0
379	20240424	124900	23490620	4500	4500	4500	4500	0
380	20240424	124800	23490620	4500	4500	4500	4500	0
381	20240424	124700	23490620	4500	4500	4500	4500	0
382	20240424	124600	23490620	4500	4500	4500	4500	0
383	20240424	124500	23490620	4500	4500	4500	4500	0
384	20240424	124400	23490620	4500	4500	4500	4500	0
385	20240424	124300	23490620	4500	4500	4500	4500	0
386	20240424	124200	23490620	4500	4500	4500	4500	0
387	20240424	124100	23490620	4500	4500	4500	4500	0
388	20240424	124000	23490620	4500	4500	4500	4500	12
389	20240424	123900	23436620	4470	4470	4470	4470	0
390	20240424	123800	23436620	4470	4470	4470	4470	0
391	20240424	123700	23436620	4470	4470	4470	4470	0
392	20240424	123600	23436620	4470	4470	4470	4470	9
393	20240424	123500	23396390	4470	4470	4470	4470	0
394	20240424	123400	23396390	4470	4470	4470	4470	0
395	20240424	123300	23396390	4470	4470	4470	4470	0
396	20240424	123200	23396390	4470	4470	4470	4470	0
397	20240424	123100	23396390	4470	4470	4470	4470	1
398	20240424	123000	23391920	4470	4470	4470	4470	0
399	20240424	122900	23391920	4470	4470	4470	4470	0
400	20240424	122800	23391920	4470	4470	4470	4470	0
401	20240424	122700	23391920	4470	4470	4470	4470	0
402	20240424	122600	23391920	4470	4470	4470	4470	0
403	20240424	122500	23391920	4470	4470	4470	4470	0
404	20240424	122400	23391920	4470	4470	4470	4470	0
405	20240424	122300	23391920	4470	4470	4470	4470	0
406	20240424	122200	23391920	4470	4470	4470	4470	0
407	20240424	122100	23391920	4470	4470	4470	4470	0
408	20240424	122000	23391920	4470	4470	4470	4470	0
409	20240424	121900	23391920	4470	4470	4470	4470	9
410	20240424	121800	23351690	4510	4510	4510	4510	0
411	20240424	121700	23351690	4510	4510	4510	4510	10
412	20240424	121600	23306590	4510	4510	4510	4510	10
413	20240424	121500	23261490	4510	4510	4510	4510	20
414	20240424	121400	23171290	4470	4475	4475	4470	275
415	20240424	121300	21942035	4470	4470	4470	4470	0
416	20240424	121200	21942035	4470	4470	4470	4470	0
417	20240424	121100	21942035	4470	4470	4470	4470	0
418	20240424	121000	21942035	4470	4470	4470	4470	0
419	20240424	120900	21942035	4470	4470	4470	4470	0
420	20240424	120800	21942035	4470	4470	4470	4470	0
421	20240424	120700	21942035	4470	4470	4470	4470	0
422	20240424	120600	21942035	4470	4470	4470	4470	0
423	20240424	120500	21942035	4470	4470	4470	4470	0
424	20240424	120400	21942035	4470	4470	4470	4470	0
425	20240424	120300	21942035	4470	4470	4470	4470	0
426	20240424	120200	21942035	4470	4480	4480	4470	9
427	20240424	120100	21901795	4480	4480	4480	4480	1
428	20240424	120000	21897315	4480	4480	4480	4480	0
429	20240424	115900	21897315	4480	4480	4480	4480	0
430	20240424	115800	21897315	4480	4480	4480	4480	0
431	20240424	115700	21897315	4480	4480	4480	4480	0
432	20240424	115600	21897315	4480	4480	4480	4480	0
433	20240424	115500	21897315	4480	4480	4480	4480	0
434	20240424	115400	21897315	4480	4480	4480	4480	0
435	20240424	115300	21897315	4480	4480	4480	4480	0
436	20240424	115200	21897315	4480	4480	4480	4480	0
437	20240424	115100	21897315	4480	4480	4480	4480	0
438	20240424	115000	21897315	4480	4480	4480	4480	0
439	20240424	114900	21897315	4480	4480	4480	4480	0
440	20240424	114800	21897315	4480	4480	4480	4480	0
441	20240424	114700	21897315	4480	4480	4480	4480	0
442	20240424	114600	21897315	4480	4480	4480	4480	0
443	20240424	114500	21897315	4480	4480	4480	4480	9
444	20240424	114400	21856995	4510	4510	4510	4510	0
445	20240424	114300	21856995	4510	4510	4510	4510	0
446	20240424	114200	21856995	4510	4510	4510	4510	0
447	20240424	114100	21856995	4510	4510	4510	4510	0
448	20240424	114000	21856995	4510	4510	4510	4510	0
449	20240424	113900	21856995	4510	4510	4510	4510	1
450	20240424	113800	21852485	4475	4475	4475	4475	0
451	20240424	113700	21852485	4475	4475	4475	4475	0
452	20240424	113600	21852485	4475	4475	4475	4475	0
453	20240424	113500	21852485	4475	4475	4475	4475	0
454	20240424	113400	21852485	4475	4475	4475	4475	0
455	20240424	113300	21852485	4475	4475	4475	4475	0
456	20240424	113200	21852485	4475	4475	4475	4475	0
457	20240424	113100	21852485	4475	4475	4475	4475	0
458	20240424	113000	21852485	4475	4475	4475	4475	0
459	20240424	112900	21852485	4475	4475	4475	4475	0
460	20240424	112800	21852485	4475	4495	4495	4475	9
461	20240424	112700	21812090	4495	4495	4495	4495	0
462	20240424	112600	21812090	4495	4495	4495	4495	0
463	20240424	112500	21812090	4495	4495	4495	4495	0
464	20240424	112400	21812090	4495	4495	4495	4495	0
465	20240424	112300	21812090	4495	4495	4495	4495	0
466	20240424	112200	21812090	4495	4495	4495	4495	100
467	20240424	112100	21362590	4495	4495	4495	4495	10
468	20240424	112000	21317640	4495	4495	4495	4495	5
469	20240424	111900	21295165	4490	4490	4490	4490	0
470	20240424	111800	21295165	4490	4490	4490	4490	0
471	20240424	111700	21295165	4490	4490	4490	4490	0
472	20240424	111600	21295165	4490	4490	4490	4490	0
473	20240424	111500	21295165	4490	4490	4490	4490	0
474	20240424	111400	21295165	4490	4490	4490	4490	0
475	20240424	111300	21295165	4490	4490	4490	4490	0
476	20240424	111200	21295165	4490	4490	4490	4490	0
477	20240424	111100	21295165	4490	4505	4505	4490	119
478	20240424	111000	20759205	4510	4515	4515	4510	24
479	20240424	110900	20650915	4520	4520	4520	4520	12
480	20240424	110800	20596675	4505	4505	4505	4505	0
481	20240424	110700	20596675	4505	4505	4505	4505	0
482	20240424	110600	20596675	4505	4505	4505	4505	0
483	20240424	110500	20596675	4505	4505	4505	4505	0
484	20240424	110400	20596675	4505	4505	4505	4505	0
485	20240424	110300	20596675	4505	4505	4505	4505	0
486	20240424	110200	20596675	4505	4505	4505	4505	0
487	20240424	110100	20596675	4505	4505	4505	4505	0
488	20240424	110000	20596675	4505	4505	4505	4505	0
489	20240424	105900	20596675	4505	4505	4505	4505	0
490	20240424	105800	20596675	4505	4505	4505	4505	0
491	20240424	105700	20596675	4505	4505	4505	4505	0
492	20240424	105600	20596675	4505	4505	4505	4505	0
493	20240424	105500	20596675	4505	4505	4505	4505	0
494	20240424	105400	20596675	4505	4505	4505	4505	10
495	20240424	105300	20551625	4560	4560	4560	4560	0
496	20240424	105200	20551625	4560	4560	4560	4560	3
497	20240424	105100	20537945	4555	4550	4555	4550	50
498	20240424	105000	20310395	4550	4550	4550	4550	0
499	20240424	104900	20310395	4550	4550	4550	4550	0
500	20240424	104800	20310395	4550	4550	4550	4550	5
501	20240424	104700	20287645	4550	4520	4550	4520	601
502	20240424	104600	17556970	4520	4520	4520	4520	0
503	20240424	104500	17556970	4520	4520	4520	4520	0
504	20240424	104400	17556970	4520	4520	4520	4520	0
505	20240424	104300	17556970	4520	4520	4520	4520	0
506	20240424	104200	17556970	4520	4500	4520	4500	300
507	20240424	104100	16202730	4500	4500	4500	4500	0
508	20240424	104000	16202730	4500	4500	4500	4500	0
509	20240424	103900	16202730	4500	4500	4500	4500	62
510	20240424	103800	15923730	4500	4500	4500	4500	0
511	20240424	103700	15923730	4500	4470	4500	4470	29
512	20240424	103600	15793530	4500	4490	4500	4490	253
513	20240424	103500	14655670	4490	4490	4490	4490	0
514	20240424	103400	14655670	4490	4490	4490	4490	0
515	20240424	103300	14655670	4490	4490	4490	4490	0
516	20240424	103200	14655670	4490	4490	4490	4490	0
517	20240424	103100	14655670	4490	4490	4490	4490	0
518	20240424	103000	14655670	4490	4490	4490	4490	1
519	20240424	102900	14651180	4465	4465	4465	4465	0
520	20240424	102800	14651180	4465	4465	4465	4465	0
521	20240424	102700	14651180	4465	4465	4465	4465	0
522	20240424	102600	14651180	4465	4465	4465	4465	46
523	20240424	102500	14445790	4465	4465	4465	4465	1
524	20240424	102400	14441325	4460	4460	4460	4460	0
525	20240424	102300	14441325	4460	4460	4460	4460	0
526	20240424	102200	14441325	4460	4460	4460	4460	0
527	20240424	102100	14441325	4460	4460	4460	4460	0
528	20240424	102000	14441325	4460	4485	4485	4460	10
529	20240424	101900	14396650	4485	4485	4485	4485	0
530	20240424	101800	14396650	4485	4485	4485	4485	4
531	20240424	101700	14378710	4485	4485	4485	4485	0
532	20240424	101600	14378710	4485	4485	4485	4485	0
533	20240424	101500	14378710	4485	4485	4485	4485	0
534	20240424	101400	14378710	4485	4485	4485	4485	110
535	20240424	101300	13885360	4500	4500	4500	4500	0
536	20240424	101200	13885360	4500	4500	4500	4500	0
537	20240424	101100	13885360	4500	4500	4500	4500	0
538	20240424	101000	13885360	4500	4490	4500	4490	1273
539	20240424	100900	8163990	4485	4485	4485	4485	0
540	20240424	100800	8163990	4485	4485	4485	4485	0
541	20240424	100700	8163990	4485	4485	4485	4485	19
542	20240424	100600	8078775	4485	4485	4485	4485	0
543	20240424	100500	8078775	4485	4485	4485	4485	1
544	20240424	100400	8074290	4455	4455	4455	4455	0
545	20240424	100300	8074290	4455	4460	4460	4455	10
546	20240424	100200	8029710	4490	4490	4490	4490	0
547	20240424	100100	8029710	4490	4490	4490	4490	5
548	20240424	100000	8007260	4460	4460	4460	4460	254
549	20240424	095900	6874420	4460	4460	4460	4460	32
550	20240424	095800	6731700	4460	4460	4460	4460	29
551	20240424	095700	6602360	4460	4460	4460	4460	21
552	20240424	095600	6508700	4450	4450	4450	4450	0
553	20240424	095500	6508700	4450	4460	4460	4450	84
554	20240424	095400	6134880	4450	4450	4450	4450	0
555	20240424	095300	6134880	4450	4450	4450	4450	0
556	20240424	095200	6134880	4450	4450	4450	4450	0
557	20240424	095100	6134880	4450	4450	4450	4450	0
558	20240424	095000	6134880	4450	4450	4450	4450	0
559	20240424	094900	6134880	4450	4450	4450	4450	0
560	20240424	094800	6134880	4450	4450	4450	4450	0
561	20240424	094700	6134880	4450	4450	4450	4450	0
562	20240424	094600	6134880	4450	4455	4455	4450	210
563	20240424	094500	5200375	4450	4450	4450	4450	0
564	20240424	094400	5200375	4450	4450	4450	4450	0
565	20240424	094300	5200375	4450	4450	4450	4450	0
566	20240424	094200	5200375	4450	4455	4455	4450	53
567	20240424	094100	4964420	4450	4450	4450	4450	0
568	20240424	094000	4964420	4450	4450	4450	4450	0
569	20240424	093900	4964420	4450	4450	4450	4450	0
570	20240424	093800	4964420	4450	4450	4450	4450	0
571	20240424	093700	4964420	4450	4450	4450	4450	19
572	20240424	093600	4879870	4450	4450	4450	4450	170
573	20240424	093500	4123370	4450	4450	4450	4450	0
574	20240424	093400	4123370	4450	4450	4450	4450	30
575	20240424	093300	3989870	4460	4460	4460	4460	0
576	20240424	093200	3989870	4460	4460	4460	4460	0
577	20240424	093100	3989870	4460	4460	4460	4460	0
578	20240424	093000	3989870	4460	4460	4460	4460	3
579	20240424	092900	3976490	4450	4455	4455	4450	10
580	20240424	092800	3931985	4460	4460	4460	4460	0
581	20240424	092700	3931985	4460	4460	4460	4460	0
582	20240424	092600	3931985	4460	4460	4460	4460	0
583	20240424	092500	3931985	4460	4460	4460	4460	90
584	20240424	092400	3530585	4460	4460	4460	4460	0
585	20240424	092300	3530585	4460	4460	4460	4460	70
586	20240424	092200	3218385	4460	4460	4460	4460	500
587	20240424	092100	988385	4460	4460	4460	4460	0
588	20240424	092000	988385	4460	4460	4460	4460	0
589	20240424	091900	988385	4460	4460	4460	4460	0
590	20240424	091800	988385	4460	4460	4460	4460	0
591	20240424	091700	988385	4460	4460	4460	4460	0
592	20240424	091600	988385	4460	4460	4460	4460	0
593	20240424	091500	988385	4460	4460	4460	4460	0
594	20240424	091400	988385	4460	4460	4460	4460	0
595	20240424	091300	988385	4460	4475	4475	4460	18
596	20240424	091200	907850	4475	4475	4475	4475	0
597	20240424	091100	907850	4475	4475	4475	4475	2
598	20240424	091000	898900	4450	4450	4450	4450	0
599	20240424	090900	898900	4450	4450	4450	4450	0
600	20240424	090800	898900	4450	4450	4450	4450	0
601	20240424	090700	898900	4450	4450	4450	4450	0
602	20240424	090600	898900	4450	4450	4450	4450	0
603	20240424	090500	898900	4450	4450	4450	4450	0
604	20240424	090400	898900	4450	4450	4450	4450	0
605	20240424	090300	898900	4450	4450	4450	4450	0
606	20240424	090200	898900	4450	4450	4450	4450	0
607	20240424	090100	898900	4450	4450	4450	4450	0
608	20240424	090000	898900	4450	4450	4450	4450	202