KissMeData/311960/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	204200	3646670	11630	11630	11630	11630	2
3	20240417	204100	3646670	11630	11630	11630	11630	0
4	20240417	204000	3646670	11630	11630	11630	11630	0
5	20240417	203900	3646670	11630	11630	11630	11630	0
6	20240417	203800	3646670	11630	11630	11630	11630	0
7	20240417	203700	3646670	11630	11630	11630	11630	0
8	20240417	203600	3646670	11630	11630	11630	11630	0
9	20240417	203500	3646670	11630	11630	11630	11630	0
10	20240417	203400	3646670	11630	11630	11630	11630	0
11	20240417	203300	3646670	11630	11630	11630	11630	0
12	20240417	203200	3646670	11630	11630	11630	11630	0
13	20240417	203100	3646670	11630	11630	11630	11630	0
14	20240417	203000	3646670	11630	11630	11630	11630	0
15	20240417	202900	3646670	11630	11630	11630	11630	0
16	20240417	202800	3646670	11630	11630	11630	11630	0
17	20240417	202700	3646670	11630	11630	11630	11630	0
18	20240417	202600	3646670	11630	11630	11630	11630	0
19	20240417	202500	3646670	11630	11630	11630	11630	0
20	20240417	202400	3646670	11630	11630	11630	11630	0
21	20240417	202300	3646670	11630	11630	11630	11630	0
22	20240417	202200	3646670	11630	11630	11630	11630	0
23	20240417	202100	3646670	11630	11630	11630	11630	0
24	20240417	202000	3646670	11630	11630	11630	11630	0
25	20240417	201900	3646670	11630	11630	11630	11630	0
26	20240417	201800	3646670	11630	11630	11630	11630	0
27	20240417	201700	3646670	11630	11630	11630	11630	0
28	20240417	201600	3646670	11630	11630	11630	11630	0
29	20240417	201500	3646670	11630	11630	11630	11630	0
30	20240417	201400	3646670	11630	11630	11630	11630	0
31	20240417	201300	3646670	11630	11630	11630	11630	0
32	20240417	201200	3646670	11630	11630	11630	11630	2
33	20240417	201100	3646670	11630	11630	11630	11630	0
34	20240417	201000	3646670	11630	11630	11630	11630	0
35	20240417	200900	3646670	11630	11630	11630	11630	0
36	20240417	200800	3646670	11630	11630	11630	11630	0
37	20240417	200700	3646670	11630	11630	11630	11630	0
38	20240417	200600	3646670	11630	11630	11630	11630	0
39	20240417	200500	3646670	11630	11630	11630	11630	0
40	20240417	200400	3646670	11630	11630	11630	11630	0
41	20240417	200300	3646670	11630	11630	11630	11630	0
42	20240417	200200	3646670	11630	11630	11630	11630	0
43	20240417	200100	3646670	11630	11630	11630	11630	0
44	20240417	200000	3646670	11630	11630	11630	11630	0
45	20240417	195900	3646670	11630	11630	11630	11630	0
46	20240417	195800	3646670	11630	11630	11630	11630	0
47	20240417	195700	3646670	11630	11630	11630	11630	0
48	20240417	195600	3646670	11630	11630	11630	11630	0
49	20240417	195500	3646670	11630	11630	11630	11630	0
50	20240417	195400	3646670	11630	11630	11630	11630	0
51	20240417	195300	3646670	11630	11630	11630	11630	0
52	20240417	195200	3646670	11630	11630	11630	11630	0
53	20240417	195100	3646670	11630	11630	11630	11630	0
54	20240417	195000	3646670	11630	11630	11630	11630	0
55	20240417	194900	3646670	11630	11630	11630	11630	0
56	20240417	194800	3646670	11630	11630	11630	11630	0
57	20240417	194700	3646670	11630	11630	11630	11630	0
58	20240417	194600	3646670	11630	11630	11630	11630	0
59	20240417	194500	3646670	11630	11630	11630	11630	0
60	20240417	194400	3646670	11630	11630	11630	11630	0
61	20240417	194300	3646670	11630	11630	11630	11630	0
62	20240417	194200	3646670	11630	11630	11630	11630	2
63	20240417	194100	3646670	11630	11630	11630	11630	0
64	20240417	194000	3646670	11630	11630	11630	11630	0
65	20240417	193900	3646670	11630	11630	11630	11630	0
66	20240417	193800	3646670	11630	11630	11630	11630	0
67	20240417	193700	3646670	11630	11630	11630	11630	0
68	20240417	193600	3646670	11630	11630	11630	11630	0
69	20240417	193500	3646670	11630	11630	11630	11630	0
70	20240417	193400	3646670	11630	11630	11630	11630	0
71	20240417	193300	3646670	11630	11630	11630	11630	0
72	20240417	193200	3646670	11630	11630	11630	11630	0
73	20240417	193100	3646670	11630	11630	11630	11630	0
74	20240417	193000	3646670	11630	11630	11630	11630	0
75	20240417	192900	3646670	11630	11630	11630	11630	0
76	20240417	192800	3646670	11630	11630	11630	11630	0
77	20240417	192700	3646670	11630	11630	11630	11630	0
78	20240417	192600	3646670	11630	11630	11630	11630	0
79	20240417	192500	3646670	11630	11630	11630	11630	0
80	20240417	192400	3646670	11630	11630	11630	11630	0
81	20240417	192300	3646670	11630	11630	11630	11630	0
82	20240417	192200	3646670	11630	11630	11630	11630	0
83	20240417	192100	3646670	11630	11630	11630	11630	0
84	20240417	192000	3646670	11630	11630	11630	11630	0
85	20240417	191900	3646670	11630	11630	11630	11630	0
86	20240417	191800	3646670	11630	11630	11630	11630	0
87	20240417	191700	3646670	11630	11630	11630	11630	0
88	20240417	191600	3646670	11630	11630	11630	11630	0
89	20240417	191500	3646670	11630	11630	11630	11630	0
90	20240417	191400	3646670	11630	11630	11630	11630	0
91	20240417	191300	3646670	11630	11630	11630	11630	0
92	20240417	191200	3646670	11630	11630	11630	11630	2
93	20240417	191100	3646670	11630	11630	11630	11630	0
94	20240417	191000	3646670	11630	11630	11630	11630	0
95	20240417	190900	3646670	11630	11630	11630	11630	0
96	20240417	190800	3646670	11630	11630	11630	11630	0
97	20240417	190700	3646670	11630	11630	11630	11630	0
98	20240417	190600	3646670	11630	11630	11630	11630	0
99	20240417	190500	3646670	11630	11630	11630	11630	0
100	20240417	190400	3646670	11630	11630	11630	11630	0
101	20240417	190300	3646670	11630	11630	11630	11630	0
102	20240417	190200	3646670	11630	11630	11630	11630	0
103	20240417	190100	3646670	11630	11630	11630	11630	0
104	20240417	190000	3646670	11630	11630	11630	11630	0
105	20240417	185900	3646670	11630	11630	11630	11630	0
106	20240417	185800	3646670	11630	11630	11630	11630	0
107	20240417	185700	3646670	11630	11630	11630	11630	0
108	20240417	185600	3646670	11630	11630	11630	11630	0
109	20240417	185500	3646670	11630	11630	11630	11630	0
110	20240417	185400	3646670	11630	11630	11630	11630	0
111	20240417	185300	3646670	11630	11630	11630	11630	0
112	20240417	185200	3646670	11630	11630	11630	11630	0
113	20240417	185100	3646670	11630	11630	11630	11630	0
114	20240417	185000	3646670	11630	11630	11630	11630	0
115	20240417	184900	3646670	11630	11630	11630	11630	0
116	20240417	184800	3646670	11630	11630	11630	11630	0
117	20240417	184700	3646670	11630	11630	11630	11630	0
118	20240417	184600	3646670	11630	11630	11630	11630	0
119	20240417	184500	3646670	11630	11630	11630	11630	0
120	20240417	184400	3646670	11630	11630	11630	11630	0
121	20240417	184300	3646670	11630	11630	11630	11630	0
122	20240417	184200	3646670	11630	11630	11630	11630	2
123	20240417	184100	3646670	11630	11630	11630	11630	0
124	20240417	184000	3646670	11630	11630	11630	11630	0
125	20240417	183900	3646670	11630	11630	11630	11630	0
126	20240417	183800	3646670	11630	11630	11630	11630	0
127	20240417	183700	3646670	11630	11630	11630	11630	0
128	20240417	183600	3646670	11630	11630	11630	11630	0
129	20240417	183500	3646670	11630	11630	11630	11630	0
130	20240417	183400	3646670	11630	11630	11630	11630	0
131	20240417	183300	3646670	11630	11630	11630	11630	0
132	20240417	183200	3646670	11630	11630	11630	11630	0
133	20240417	183100	3646670	11630	11630	11630	11630	0
134	20240417	183000	3646670	11630	11630	11630	11630	0
135	20240417	182900	3646670	11630	11630	11630	11630	0
136	20240417	182800	3646670	11630	11630	11630	11630	0
137	20240417	182700	3646670	11630	11630	11630	11630	0
138	20240417	182600	3646670	11630	11630	11630	11630	0
139	20240417	182500	3646670	11630	11630	11630	11630	0
140	20240417	182400	3646670	11630	11630	11630	11630	0
141	20240417	182300	3646670	11630	11630	11630	11630	0
142	20240417	182200	3646670	11630	11630	11630	11630	0
143	20240417	182100	3646670	11630	11630	11630	11630	0
144	20240417	182000	3646670	11630	11630	11630	11630	0
145	20240417	181900	3646670	11630	11630	11630	11630	0
146	20240417	181800	3646670	11630	11630	11630	11630	0
147	20240417	181700	3646670	11630	11630	11630	11630	0
148	20240417	181600	3646670	11630	11630	11630	11630	0
149	20240417	181500	3646670	11630	11630	11630	11630	0
150	20240417	181400	3646670	11630	11630	11630	11630	0
151	20240417	181300	3646670	11630	11630	11630	11630	0
152	20240417	181200	3646670	11630	11630	11630	11630	2
153	20240417	181100	3646670	11630	11630	11630	11630	0
154	20240417	181000	3646670	11630	11630	11630	11630	0
155	20240417	180900	3646670	11630	11630	11630	11630	0
156	20240417	180800	3646670	11630	11630	11630	11630	0
157	20240417	180700	3646670	11630	11630	11630	11630	0
158	20240417	180600	3646670	11630	11630	11630	11630	0
159	20240417	180500	3646670	11630	11630	11630	11630	0
160	20240417	180400	3646670	11630	11630	11630	11630	0
161	20240417	180300	3646670	11630	11630	11630	11630	0
162	20240417	180200	3646670	11630	11630	11630	11630	0
163	20240417	180100	3646670	11630	11630	11630	11630	0
164	20240417	180000	3646670	11630	11630	11630	11630	0
165	20240417	175900	3646670	11630	11630	11630	11630	0
166	20240417	175800	3646670	11630	11630	11630	11630	0
167	20240417	175700	3646670	11630	11630	11630	11630	0
168	20240417	175600	3646670	11630	11630	11630	11630	0
169	20240417	175500	3646670	11630	11630	11630	11630	0
170	20240417	175400	3646670	11630	11630	11630	11630	0
171	20240417	175300	3646670	11630	11630	11630	11630	0
172	20240417	175200	3646670	11630	11630	11630	11630	0
173	20240417	175100	3646670	11630	11630	11630	11630	0
174	20240417	175000	3646670	11630	11630	11630	11630	0
175	20240417	174900	3646670	11630	11630	11630	11630	0
176	20240417	174800	3646670	11630	11630	11630	11630	0
177	20240417	174700	3646670	11630	11630	11630	11630	0
178	20240417	174600	3646670	11630	11630	11630	11630	0
179	20240417	174500	3646670	11630	11630	11630	11630	0
180	20240417	174400	3646670	11630	11630	11630	11630	0
181	20240417	174300	3646670	11630	11630	11630	11630	0
182	20240417	174200	3646670	11630	11630	11630	11630	2
183	20240417	174100	3646670	11630	11630	11630	11630	0
184	20240417	174000	3646670	11630	11630	11630	11630	0
185	20240417	173900	3646670	11630	11630	11630	11630	0
186	20240417	173800	3646670	11630	11630	11630	11630	0
187	20240417	173700	3646670	11630	11630	11630	11630	0
188	20240417	173600	3646670	11630	11630	11630	11630	0
189	20240417	173500	3646670	11630	11630	11630	11630	0
190	20240417	173400	3646670	11630	11630	11630	11630	0
191	20240417	173300	3646670	11630	11630	11630	11630	0
192	20240417	173200	3646670	11630	11630	11630	11630	0
193	20240417	173100	3646670	11630	11630	11630	11630	0
194	20240417	173000	3646670	11630	11630	11630	11630	0
195	20240417	172900	3646670	11630	11630	11630	11630	0
196	20240417	172800	3646670	11630	11630	11630	11630	0
197	20240417	172700	3646670	11630	11630	11630	11630	0
198	20240417	172600	3646670	11630	11630	11630	11630	0
199	20240417	172500	3646670	11630	11630	11630	11630	0
200	20240417	172400	3646670	11630	11630	11630	11630	0
201	20240417	172300	3646670	11630	11630	11630	11630	0
202	20240417	172200	3646670	11630	11630	11630	11630	0
203	20240417	172100	3646670	11630	11630	11630	11630	0
204	20240417	172000	3646670	11630	11630	11630	11630	0
205	20240417	171900	3646670	11630	11630	11630	11630	0
206	20240417	171800	3646670	11630	11630	11630	11630	0
207	20240417	171700	3646670	11630	11630	11630	11630	0
208	20240417	171600	3646670	11630	11630	11630	11630	0
209	20240417	171500	3646670	11630	11630	11630	11630	0
210	20240417	171400	3646670	11630	11630	11630	11630	0
211	20240417	171300	3646670	11630	11630	11630	11630	0
212	20240417	171200	3646670	11630	11630	11630	11630	2
213	20240417	171100	3646670	11630	11630	11630	11630	0
214	20240417	171000	3646670	11630	11630	11630	11630	0
215	20240417	170900	3646670	11630	11630	11630	11630	0
216	20240417	170800	3646670	11630	11630	11630	11630	0
217	20240417	170700	3646670	11630	11630	11630	11630	0
218	20240417	170600	3646670	11630	11630	11630	11630	0
219	20240417	170500	3646670	11630	11630	11630	11630	0
220	20240417	170400	3646670	11630	11630	11630	11630	0
221	20240417	170300	3646670	11630	11630	11630	11630	0
222	20240417	170200	3646670	11630	11630	11630	11630	0
223	20240417	170100	3646670	11630	11630	11630	11630	0
224	20240417	170000	3646670	11630	11630	11630	11630	0
225	20240417	165900	3646670	11630	11630	11630	11630	0
226	20240417	165800	3646670	11630	11630	11630	11630	0
227	20240417	165700	3646670	11630	11630	11630	11630	0
228	20240417	165600	3646670	11630	11630	11630	11630	0
229	20240417	165500	3646670	11630	11630	11630	11630	0
230	20240417	165400	3646670	11630	11630	11630	11630	0
231	20240417	165300	3646670	11630	11630	11630	11630	0
232	20240417	165200	3646670	11630	11630	11630	11630	0
233	20240417	165100	3646670	11630	11630	11630	11630	0
234	20240417	165000	3646670	11630	11630	11630	11630	0
235	20240417	164900	3646670	11630	11630	11630	11630	0
236	20240417	164800	3646670	11630	11630	11630	11630	0
237	20240417	164700	3646670	11630	11630	11630	11630	0
238	20240417	164600	3646670	11630	11630	11630	11630	0
239	20240417	164500	3646670	11630	11630	11630	11630	0
240	20240417	164400	3646670	11630	11630	11630	11630	0
241	20240417	164300	3646670	11630	11630	11630	11630	0
242	20240417	164200	3646670	11630	11630	11630	11630	2
243	20240417	164100	3646670	11630	11630	11630	11630	0
244	20240417	164000	3646670	11630	11630	11630	11630	0
245	20240417	163900	3646670	11630	11630	11630	11630	0
246	20240417	163800	3646670	11630	11630	11630	11630	0
247	20240417	163700	3646670	11630	11630	11630	11630	0
248	20240417	163600	3646670	11630	11630	11630	11630	0
249	20240417	163500	3646670	11630	11630	11630	11630	0
250	20240417	163400	3646670	11630	11630	11630	11630	0
251	20240417	163300	3646670	11630	11630	11630	11630	0
252	20240417	163200	3646670	11630	11630	11630	11630	0
253	20240417	163100	3646670	11630	11630	11630	11630	0
254	20240417	163000	3646670	11630	11630	11630	11630	0
255	20240417	162900	3646670	11630	11630	11630	11630	0
256	20240417	162800	3646670	11630	11630	11630	11630	0
257	20240417	162700	3646670	11630	11630	11630	11630	0
258	20240417	162600	3646670	11630	11630	11630	11630	0
259	20240417	162500	3646670	11630	11630	11630	11630	0
260	20240417	162400	3646670	11630	11630	11630	11630	0
261	20240417	162300	3646670	11630	11630	11630	11630	0
262	20240417	162200	3646670	11630	11630	11630	11630	0
263	20240417	162100	3646670	11630	11630	11630	11630	0
264	20240417	162000	3646670	11630	11630	11630	11630	0
265	20240417	161900	3646670	11630	11630	11630	11630	0
266	20240417	161800	3646670	11630	11630	11630	11630	0
267	20240417	161700	3646670	11630	11630	11630	11630	0
268	20240417	161600	3646670	11630	11630	11630	11630	0
269	20240417	161500	3646670	11630	11630	11630	11630	0
270	20240417	161400	3646670	11630	11630	11630	11630	0
271	20240417	161300	3646670	11630	11630	11630	11630	0
272	20240417	161200	3646670	11630	11630	11630	11630	2
273	20240417	161100	3646670	11630	11630	11630	11630	0
274	20240417	161000	3646670	11630	11630	11630	11630	0
275	20240417	160900	3646670	11630	11630	11630	11630	0
276	20240417	160800	3646670	11630	11630	11630	11630	0
277	20240417	160700	3646670	11630	11630	11630	11630	0
278	20240417	160600	3646670	11630	11630	11630	11630	0
279	20240417	160500	3646670	11630	11630	11630	11630	0
280	20240417	160400	3646670	11630	11630	11630	11630	0
281	20240417	160300	3646670	11630	11630	11630	11630	0
282	20240417	160200	3646670	11630	11630	11630	11630	0
283	20240417	160100	3646670	11630	11630	11630	11630	0
284	20240417	160000	3646670	11630	11630	11630	11630	0
285	20240417	155900	3646670	11630	11630	11630	11630	0
286	20240417	155800	3646670	11630	11630	11630	11630	0
287	20240417	155700	3646670	11630	11630	11630	11630	0
288	20240417	155600	3646670	11630	11630	11630	11630	0
289	20240417	155500	3646670	11630	11630	11630	11630	0
290	20240417	155400	3646670	11630	11630	11630	11630	0
291	20240417	155300	3646670	11630	11630	11630	11630	0
292	20240417	155200	3646670	11630	11630	11630	11630	0
293	20240417	155100	3646670	11630	11630	11630	11630	0
294	20240417	155000	3646670	11630	11630	11630	11630	0
295	20240417	154900	3646670	11630	11630	11630	11630	0
296	20240417	154800	3646670	11630	11630	11630	11630	0
297	20240417	154700	3646670	11630	11630	11630	11630	0
298	20240417	154600	3646670	11630	11630	11630	11630	0
299	20240417	154500	3646670	11630	11630	11630	11630	0
300	20240417	154400	3646670	11630	11630	11630	11630	0
301	20240417	154300	3646670	11630	11630	11630	11630	0
302	20240417	154200	3646670	11630	11630	11630	11630	2
303	20240417	154100	3646670	11630	11630	11630	11630	0
304	20240417	154000	3646670	11630	11630	11630	11630	0
305	20240417	153900	3646670	11630	11630	11630	11630	0
306	20240417	153800	3646670	11630	11630	11630	11630	0
307	20240417	153700	3646670	11630	11630	11630	11630	0
308	20240417	153600	3646670	11630	11630	11630	11630	0
309	20240417	153500	3646670	11630	11630	11630	11630	0
310	20240417	153400	3646670	11630	11630	11630	11630	0
311	20240417	153300	3646670	11630	11630	11630	11630	0
312	20240417	153200	3646670	11630	11630	11630	11630	0
313	20240417	153100	3646670	11630	11630	11630	11630	0
314	20240417	153000	3646670	11630	11630	11630	11630	2
315	20240417	152900	3623410	11680	11680	11680	11680	0
316	20240417	152800	3623410	11680	11680	11680	11680	0
317	20240417	152700	3623410	11680	11680	11680	11680	0
318	20240417	152600	3623410	11680	11680	11680	11680	0
319	20240417	152500	3623410	11680	11680	11680	11680	0
320	20240417	152400	3623410	11680	11680	11680	11680	0
321	20240417	152300	3623410	11680	11680	11680	11680	0
322	20240417	152200	3623410	11680	11680	11680	11680	0
323	20240417	152100	3623410	11680	11680	11680	11680	0
324	20240417	152000	3623410	11680	11680	11680	11680	0
325	20240417	151900	3623410	11680	11680	11680	11680	0
326	20240417	151800	3623410	11680	11680	11680	11680	0
327	20240417	151700	3623410	11680	11680	11680	11680	0
328	20240417	151600	3623410	11680	11680	11680	11680	0
329	20240417	151500	3623410	11680	11680	11680	11680	0
330	20240417	151400	3623410	11680	11680	11680	11680	0
331	20240417	151300	3623410	11680	11680	11680	11680	0
332	20240417	151200	3623410	11680	11680	11680	11680	0
333	20240417	151100	3623410	11680	11680	11680	11680	0
334	20240417	151000	3623410	11680	11680	11680	11680	0
335	20240417	150900	3623410	11680	11680	11680	11680	0
336	20240417	150800	3623410	11680	11680	11680	11680	0
337	20240417	150700	3623410	11680	11680	11680	11680	0
338	20240417	150600	3623410	11680	11680	11680	11680	0
339	20240417	150500	3623410	11680	11680	11680	11680	0
340	20240417	150400	3623410	11680	11680	11680	11680	0
341	20240417	150300	3623410	11680	11680	11680	11680	0
342	20240417	150200	3623410	11680	11680	11680	11680	0
343	20240417	150100	3623410	11680	11680	11680	11680	1
344	20240417	150000	3611730	11200	11200	11200	11200	0
345	20240417	145900	3611730	11200	11200	11200	11200	0
346	20240417	145800	3611730	11200	11200	11200	11200	0
347	20240417	145700	3611730	11200	11200	11200	11200	0
348	20240417	145600	3611730	11200	11200	11200	11200	0
349	20240417	145500	3611730	11200	11200	11200	11200	0
350	20240417	145400	3611730	11200	11200	11200	11200	0
351	20240417	145300	3611730	11200	11200	11200	11200	0
352	20240417	145200	3611730	11200	11200	11200	11200	0
353	20240417	145100	3611730	11200	11200	11200	11200	0
354	20240417	145000	3611730	11200	11200	11200	11200	0
355	20240417	144900	3611730	11200	11200	11200	11200	0
356	20240417	144800	3611730	11200	11200	11200	11200	0
357	20240417	144700	3611730	11200	11200	11200	11200	0
358	20240417	144600	3611730	11200	11200	11200	11200	0
359	20240417	144500	3611730	11200	11200	11200	11200	0
360	20240417	144400	3611730	11200	11200	11200	11200	0
361	20240417	144300	3611730	11200	11200	11200	11200	0
362	20240417	144200	3611730	11200	11200	11200	11200	0
363	20240417	144100	3611730	11200	11200	11200	11200	0
364	20240417	144000	3611730	11200	11200	11200	11200	0
365	20240417	143900	3611730	11200	11200	11200	11200	0
366	20240417	143800	3611730	11200	11200	11200	11200	0
367	20240417	143700	3611730	11200	11200	11200	11200	0
368	20240417	143600	3611730	11200	11200	11200	11200	0
369	20240417	143500	3611730	11200	11200	11200	11200	0
370	20240417	143400	3611730	11200	11200	11200	11200	0
371	20240417	143300	3611730	11200	11200	11200	11200	0
372	20240417	143200	3611730	11200	11200	11200	11200	0
373	20240417	143100	3611730	11200	11200	11200	11200	0
374	20240417	143000	3611730	11200	11200	11200	11200	0
375	20240417	142900	3611730	11200	11200	11200	11200	0
376	20240417	142800	3611730	11200	11200	11200	11200	0
377	20240417	142700	3611730	11200	11200	11200	11200	0
378	20240417	142600	3611730	11200	11200	11200	11200	0
379	20240417	142500	3611730	11200	11200	11200	11200	0
380	20240417	142400	3611730	11200	11200	11200	11200	0
381	20240417	142300	3611730	11200	11200	11200	11200	0
382	20240417	142200	3611730	11200	11200	11200	11200	0
383	20240417	142100	3611730	11200	11200	11200	11200	0
384	20240417	142000	3611730	11200	11200	11200	11200	0
385	20240417	141900	3611730	11200	11200	11200	11200	0
386	20240417	141800	3611730	11200	11200	11200	11200	0
387	20240417	141700	3611730	11200	11200	11200	11200	0
388	20240417	141600	3611730	11200	11200	11200	11200	0
389	20240417	141500	3611730	11200	11200	11200	11200	0
390	20240417	141400	3611730	11200	11200	11200	11200	0
391	20240417	141300	3611730	11200	11200	11200	11200	0
392	20240417	141200	3611730	11200	11200	11200	11200	0
393	20240417	141100	3611730	11200	11200	11200	11200	0
394	20240417	141000	3611730	11200	11200	11200	11200	0
395	20240417	140900	3611730	11200	11200	11200	11200	0
396	20240417	140800	3611730	11200	11200	11200	11200	0
397	20240417	140700	3611730	11200	11200	11200	11200	0
398	20240417	140600	3611730	11200	11200	11200	11200	0
399	20240417	140500	3611730	11200	11200	11200	11200	0
400	20240417	140400	3611730	11200	11200	11200	11200	0
401	20240417	140300	3611730	11200	11200	11200	11200	0
402	20240417	140200	3611730	11200	11200	11200	11200	0
403	20240417	140100	3611730	11200	11200	11200	11200	0
404	20240417	140000	3611730	11200	11200	11200	11200	0
405	20240417	135900	3611730	11200	11200	11200	11200	0
406	20240417	135800	3611730	11200	11200	11200	11200	0
407	20240417	135700	3611730	11200	11200	11200	11200	0
408	20240417	135600	3611730	11200	11200	11200	11200	10
409	20240417	135500	3499730	11200	11200	11200	11200	0
410	20240417	135400	3499730	11200	11200	11200	11200	0
411	20240417	135300	3499730	11200	11200	11200	11200	0
412	20240417	135200	3499730	11200	11200	11200	11200	0
413	20240417	135100	3499730	11200	11200	11200	11200	0
414	20240417	135000	3499730	11200	11200	11200	11200	0
415	20240417	134900	3499730	11200	11200	11200	11200	0
416	20240417	134800	3499730	11200	11200	11200	11200	0
417	20240417	134700	3499730	11200	11200	11200	11200	0
418	20240417	134600	3499730	11200	11200	11200	11200	0
419	20240417	134500	3499730	11200	11200	11200	11200	0
420	20240417	134400	3499730	11200	11200	11200	11200	0
421	20240417	134300	3499730	11200	11200	11200	11200	0
422	20240417	134200	3499730	11200	11200	11200	11200	0
423	20240417	134100	3499730	11200	11200	11200	11200	0
424	20240417	134000	3499730	11200	11200	11200	11200	0
425	20240417	133900	3499730	11200	11200	11200	11200	0
426	20240417	133800	3499730	11200	11200	11200	11200	0
427	20240417	133700	3499730	11200	11200	11200	11200	0
428	20240417	133600	3499730	11200	11200	11200	11200	0
429	20240417	133500	3499730	11200	11200	11200	11200	0
430	20240417	133400	3499730	11200	11200	11200	11200	0
431	20240417	133300	3499730	11200	11200	11200	11200	28
432	20240417	133200	3186130	11200	11200	11200	11200	52
433	20240417	133100	2603730	11180	11180	11180	11180	0
434	20240417	133000	2603730	11180	11180	11180	11180	0
435	20240417	132900	2603730	11180	11180	11180	11180	0
436	20240417	132800	2603730	11180	11180	11180	11180	0
437	20240417	132700	2603730	11180	11180	11180	11180	0
438	20240417	132600	2603730	11180	11180	11180	11180	0
439	20240417	132500	2603730	11180	11180	11180	11180	0
440	20240417	132400	2603730	11180	11180	11180	11180	0
441	20240417	132300	2603730	11180	11180	11180	11180	0
442	20240417	132200	2603730	11180	11180	11180	11180	0
443	20240417	132100	2603730	11180	11180	11180	11180	0
444	20240417	132000	2603730	11180	11180	11180	11180	0
445	20240417	131900	2603730	11180	11180	11180	11180	0
446	20240417	131800	2603730	11180	11180	11180	11180	0
447	20240417	131700	2603730	11180	11180	11180	11180	0
448	20240417	131600	2603730	11180	11180	11180	11180	0
449	20240417	131500	2603730	11180	11180	11180	11180	0
450	20240417	131400	2603730	11180	11180	11180	11180	0
451	20240417	131300	2603730	11180	11180	11180	11180	0
452	20240417	131200	2603730	11180	11180	11180	11180	0
453	20240417	131100	2603730	11180	11180	11180	11180	0
454	20240417	131000	2603730	11180	11180	11180	11180	0
455	20240417	130900	2603730	11180	11180	11180	11180	0
456	20240417	130800	2603730	11180	11180	11180	11180	0
457	20240417	130700	2603730	11180	11180	11180	11180	0
458	20240417	130600	2603730	11180	11180	11180	11180	0
459	20240417	130500	2603730	11180	11180	11180	11180	0
460	20240417	130400	2603730	11180	11180	11180	11180	0
461	20240417	130300	2603730	11180	11180	11180	11180	0
462	20240417	130200	2603730	11180	11180	11180	11180	0
463	20240417	130100	2603730	11180	11180	11180	11180	0
464	20240417	130000	2603730	11180	11180	11180	11180	0
465	20240417	125900	2603730	11180	11180	11180	11180	0
466	20240417	125800	2603730	11180	11180	11180	11180	0
467	20240417	125700	2603730	11180	11180	11180	11180	0
468	20240417	125600	2603730	11180	11180	11180	11180	0
469	20240417	125500	2603730	11180	11180	11180	11180	0
470	20240417	125400	2603730	11180	11180	11180	11180	0
471	20240417	125300	2603730	11180	11180	11180	11180	0
472	20240417	125200	2603730	11180	11180	11180	11180	0
473	20240417	125100	2603730	11180	11180	11180	11180	0
474	20240417	125000	2603730	11180	11180	11180	11180	0
475	20240417	124900	2603730	11180	11190	11190	11180	82
476	20240417	124800	1686260	11700	11700	11700	11700	0
477	20240417	124700	1686260	11700	11700	11700	11700	0
478	20240417	124600	1686260	11700	11700	11700	11700	0
479	20240417	124500	1686260	11700	11700	11700	11700	0
480	20240417	124400	1686260	11700	11700	11700	11700	0
481	20240417	124300	1686260	11700	11700	11700	11700	0
482	20240417	124200	1686260	11700	11700	11700	11700	0
483	20240417	124100	1686260	11700	11700	11700	11700	0
484	20240417	124000	1686260	11700	11700	11700	11700	0
485	20240417	123900	1686260	11700	11700	11700	11700	0
486	20240417	123800	1686260	11700	11700	11700	11700	0
487	20240417	123700	1686260	11700	11700	11700	11700	0
488	20240417	123600	1686260	11700	11700	11700	11700	0
489	20240417	123500	1686260	11700	11700	11700	11700	0
490	20240417	123400	1686260	11700	11700	11700	11700	0
491	20240417	123300	1686260	11700	11700	11700	11700	0
492	20240417	123200	1686260	11700	11700	11700	11700	0
493	20240417	123100	1686260	11700	11700	11700	11700	0
494	20240417	123000	1686260	11700	11700	11700	11700	0
495	20240417	122900	1686260	11700	11700	11700	11700	0
496	20240417	122800	1686260	11700	11700	11700	11700	0
497	20240417	122700	1686260	11700	11700	11700	11700	0
498	20240417	122600	1686260	11700	11700	11700	11700	0
499	20240417	122500	1686260	11700	11700	11700	11700	0
500	20240417	122400	1686260	11700	11700	11700	11700	0
501	20240417	122300	1686260	11700	11700	11700	11700	0
502	20240417	122200	1686260	11700	11700	11700	11700	1
503	20240417	122100	1674560	11180	11180	11180	11180	0
504	20240417	122000	1674560	11180	11180	11180	11180	1
505	20240417	121900	1663380	11700	11700	11700	11700	0
506	20240417	121800	1663380	11700	11700	11700	11700	0
507	20240417	121700	1663380	11700	11700	11700	11700	0
508	20240417	121600	1663380	11700	11700	11700	11700	0
509	20240417	121500	1663380	11700	11700	11700	11700	0
510	20240417	121400	1663380	11700	11700	11700	11700	0
511	20240417	121300	1663380	11700	11700	11700	11700	0
512	20240417	121200	1663380	11700	11700	11700	11700	0
513	20240417	121100	1663380	11700	11700	11700	11700	0
514	20240417	121000	1663380	11700	11700	11700	11700	0
515	20240417	120900	1663380	11700	11700	11700	11700	0
516	20240417	120800	1663380	11700	11700	11700	11700	0
517	20240417	120700	1663380	11700	11700	11700	11700	0
518	20240417	120600	1663380	11700	11700	11700	11700	0
519	20240417	120500	1663380	11700	11700	11700	11700	0
520	20240417	120400	1663380	11700	11700	11700	11700	0
521	20240417	120300	1663380	11700	11700	11700	11700	0
522	20240417	120200	1663380	11700	11700	11700	11700	0
523	20240417	120100	1663380	11700	11700	11700	11700	0
524	20240417	120000	1663380	11700	11700	11700	11700	0
525	20240417	115900	1663380	11700	11700	11700	11700	1
526	20240417	115800	1651680	11800	11800	11800	11800	0
527	20240417	115700	1651680	11800	11800	11800	11800	0
528	20240417	115600	1651680	11800	11800	11800	11800	0
529	20240417	115500	1651680	11800	11800	11800	11800	0
530	20240417	115400	1651680	11800	11800	11800	11800	0
531	20240417	115300	1651680	11800	11800	11800	11800	0
532	20240417	115200	1651680	11800	11800	11800	11800	0
533	20240417	115100	1651680	11800	11800	11800	11800	0
534	20240417	115000	1651680	11800	11800	11800	11800	0
535	20240417	114900	1651680	11800	11800	11800	11800	0
536	20240417	114800	1651680	11800	11800	11800	11800	0
537	20240417	114700	1651680	11800	11800	11800	11800	0
538	20240417	114600	1651680	11800	11800	11800	11800	0
539	20240417	114500	1651680	11800	11800	11800	11800	0
540	20240417	114400	1651680	11800	11800	11800	11800	0
541	20240417	114300	1651680	11800	11800	11800	11800	0
542	20240417	114200	1651680	11800	11800	11800	11800	0
543	20240417	114100	1651680	11800	11800	11800	11800	0
544	20240417	114000	1651680	11800	11800	11800	11800	0
545	20240417	113900	1651680	11800	11800	11800	11800	0
546	20240417	113800	1651680	11800	11800	11800	11800	0
547	20240417	113700	1651680	11800	11800	11800	11800	0
548	20240417	113600	1651680	11800	11800	11800	11800	0
549	20240417	113500	1651680	11800	11800	11800	11800	0
550	20240417	113400	1651680	11800	11800	11800	11800	0
551	20240417	113300	1651680	11800	11800	11800	11800	0
552	20240417	113200	1651680	11800	11800	11800	11800	0
553	20240417	113100	1651680	11800	11800	11800	11800	0
554	20240417	113000	1651680	11800	11800	11800	11800	0
555	20240417	112900	1651680	11800	11800	11800	11800	0
556	20240417	112800	1651680	11800	11800	11800	11800	0
557	20240417	112700	1651680	11800	11170	11800	11170	10
558	20240417	112600	1539350	11150	11150	11150	11150	0
559	20240417	112500	1539350	11150	11150	11150	11150	0
560	20240417	112400	1539350	11150	11150	11150	11150	0
561	20240417	112300	1539350	11150	11150	11150	11150	0
562	20240417	112200	1539350	11150	11150	11150	11150	0
563	20240417	112100	1539350	11150	11150	11150	11150	0
564	20240417	112000	1539350	11150	11150	11150	11150	0
565	20240417	111900	1539350	11150	11150	11150	11150	0
566	20240417	111800	1539350	11150	11150	11150	11150	0
567	20240417	111700	1539350	11150	11150	11150	11150	0
568	20240417	111600	1539350	11150	11150	11150	11150	0
569	20240417	111500	1539350	11150	11150	11150	11150	0
570	20240417	111400	1539350	11150	11150	11150	11150	0
571	20240417	111300	1539350	11150	11150	11150	11150	0
572	20240417	111200	1539350	11150	11150	11150	11150	0
573	20240417	111100	1539350	11150	11150	11150	11150	0
574	20240417	111000	1539350	11150	11150	11150	11150	0
575	20240417	110900	1539350	11150	11150	11150	11150	0
576	20240417	110800	1539350	11150	11150	11150	11150	0
577	20240417	110700	1539350	11150	11150	11150	11150	0
578	20240417	110600	1539350	11150	11150	11150	11150	0
579	20240417	110500	1539350	11150	11150	11150	11150	0
580	20240417	110400	1539350	11150	11150	11150	11150	0
581	20240417	110300	1539350	11150	11150	11150	11150	0
582	20240417	110200	1539350	11150	11150	11150	11150	0
583	20240417	110100	1539350	11150	11150	11150	11150	0
584	20240417	110000	1539350	11150	11150	11150	11150	0
585	20240417	105900	1539350	11150	11150	11150	11150	0
586	20240417	105800	1539350	11150	11150	11150	11150	0
587	20240417	105700	1539350	11150	11150	11150	11150	0
588	20240417	105600	1539350	11150	11150	11150	11150	0
589	20240417	105500	1539350	11150	11150	11150	11150	0
590	20240417	105400	1539350	11150	11150	11150	11150	0
591	20240417	105300	1539350	11150	11150	11150	11150	0
592	20240417	105200	1539350	11150	11150	11150	11150	0
593	20240417	105100	1539350	11150	11150	11150	11150	0
594	20240417	105000	1539350	11150	11150	11150	11150	0
595	20240417	104900	1539350	11150	11150	11150	11150	0
596	20240417	104800	1539350	11150	11150	11150	11150	0
597	20240417	104700	1539350	11150	11150	11150	11150	0
598	20240417	104600	1539350	11150	11150	11150	11150	0
599	20240417	104500	1539350	11150	11160	11160	11150	58
600	20240417	104400	892500	11150	11150	11150	11150	0
601	20240417	104300	892500	11150	11150	11150	11150	0
602	20240417	104200	892500	11150	11150	11150	11150	0
603	20240417	104100	892500	11150	11150	11150	11150	0
604	20240417	104000	892500	11150	11150	11150	11150	0
605	20240417	103900	892500	11150	11150	11150	11150	0
606	20240417	103800	892500	11150	11150	11150	11150	0
607	20240417	103700	892500	11150	11150	11150	11150	0
608	20240417	103600	892500	11150	11150	11150	11150	0
609	20240417	103500	892500	11150	11150	11150	11150	0
610	20240417	103400	892500	11150	11150	11150	11150	0
611	20240417	103300	892500	11150	11150	11150	11150	0
612	20240417	103200	892500	11150	11150	11150	11150	0
613	20240417	103100	892500	11150	11150	11150	11150	0
614	20240417	103000	892500	11150	11150	11150	11150	0
615	20240417	102900	892500	11150	11150	11150	11150	0
616	20240417	102800	892500	11150	11150	11150	11150	0
617	20240417	102700	892500	11150	11150	11150	11150	0
618	20240417	102600	892500	11150	11150	11150	11150	0
619	20240417	102500	892500	11150	11150	11150	11150	0
620	20240417	102400	892500	11150	11150	11150	11150	0
621	20240417	102300	892500	11150	11150	11150	11150	0
622	20240417	102200	892500	11150	11150	11150	11150	0
623	20240417	102100	892500	11150	11150	11150	11150	0
624	20240417	102000	892500	11150	11150	11150	11150	0
625	20240417	101900	892500	11150	11150	11150	11150	0
626	20240417	101800	892500	11150	11150	11150	11150	0
627	20240417	101700	892500	11150	11150	11150	11150	0
628	20240417	101600	892500	11150	11150	11150	11150	0
629	20240417	101500	892500	11150	11150	11150	11150	0
630	20240417	101400	892500	11150	11150	11150	11150	0
631	20240417	101300	892500	11150	11150	11150	11150	0
632	20240417	101200	892500	11150	11150	11150	11150	0
633	20240417	101100	892500	11150	11150	11150	11150	0
634	20240417	101000	892500	11150	11150	11150	11150	0
635	20240417	100900	892500	11150	11150	11150	11150	0
636	20240417	100800	892500	11150	11150	11150	11150	0
637	20240417	100700	892500	11150	11150	11150	11150	0
638	20240417	100600	892500	11150	11150	11150	11150	0
639	20240417	100500	892500	11150	11150	11150	11150	0
640	20240417	100400	892500	11150	11150	11150	11150	0
641	20240417	100300	892500	11150	11150	11150	11150	0
642	20240417	100200	892500	11150	11150	11150	11150	0
643	20240417	100100	892500	11150	11150	11150	11150	0
644	20240417	100000	892500	11150	11150	11150	11150	0
645	20240417	095900	892500	11150	11150	11150	11150	0
646	20240417	095800	892500	11150	11150	11150	11150	0
647	20240417	095700	892500	11150	11150	11150	11150	0
648	20240417	095600	892500	11150	11150	11150	11150	0
649	20240417	095500	892500	11150	11150	11150	11150	0
650	20240417	095400	892500	11150	11150	11150	11150	0
651	20240417	095300	892500	11150	11150	11150	11150	0
652	20240417	095200	892500	11150	11150	11150	11150	0
653	20240417	095100	892500	11150	11150	11150	11150	0
654	20240417	095000	892500	11150	11150	11150	11150	0
655	20240417	094900	892500	11150	11150	11150	11150	0
656	20240417	094800	892500	11150	11150	11150	11150	0
657	20240417	094700	892500	11150	11150	11150	11150	30
658	20240417	094600	558000	11160	11160	11160	11160	50
659	20240417	094500	0	11970	11970	11970	11970	0
660	20240417	094400	0	11970	11970	11970	11970	0
661	20240417	094300	0	11970	11970	11970	11970	0
662	20240417	094200	0	11970	11970	11970	11970	0
663	20240417	094100	0	11970	11970	11970	11970	0
664	20240417	094000	0	11970	11970	11970	11970	0
665	20240417	093900	0	11970	11970	11970	11970	0
666	20240417	093800	0	11970	11970	11970	11970	0
667	20240417	093700	0	11970	11970	11970	11970	0
668	20240417	093600	0	11970	11970	11970	11970	0
669	20240417	093500	0	11970	11970	11970	11970	0
670	20240417	093400	0	11970	11970	11970	11970	0
671	20240417	093300	0	11970	11970	11970	11970	0
672	20240417	093200	0	11970	11970	11970	11970	0
673	20240417	093100	0	11970	11970	11970	11970	0
674	20240417	093000	0	11970	11970	11970	11970	0
675	20240417	092900	0	11970	11970	11970	11970	0
676	20240417	092800	0	11970	11970	11970	11970	0
677	20240417	092700	0	11970	11970	11970	11970	0
678	20240417	092600	0	11970	11970	11970	11970	0
679	20240417	092500	0	11970	11970	11970	11970	0
680	20240417	092400	0	11970	11970	11970	11970	0
681	20240417	092300	0	11970	11970	11970	11970	0
682	20240417	092200	0	11970	11970	11970	11970	0
683	20240417	092100	0	11970	11970	11970	11970	0
684	20240417	092000	0	11970	11970	11970	11970	0
685	20240417	091900	0	11970	11970	11970	11970	0
686	20240417	091800	0	11970	11970	11970	11970	0
687	20240417	091700	0	11970	11970	11970	11970	0
688	20240417	091600	0	11970	11970	11970	11970	0
689	20240417	091500	0	11970	11970	11970	11970	0
690	20240417	091400	0	11970	11970	11970	11970	0
691	20240417	091300	0	11970	11970	11970	11970	0
692	20240417	091200	0	11970	11970	11970	11970	0
693	20240417	091100	0	11970	11970	11970	11970	0
694	20240417	091000	0	11970	11970	11970	11970	0
695	20240417	090900	0	11970	11970	11970	11970	0
696	20240417	090800	0	11970	11970	11970	11970	0
697	20240417	090700	0	11970	11970	11970	11970	0
698	20240417	090600	0	11970	11970	11970	11970	0
699	20240417	090500	0	11970	11970	11970	11970	0
700	20240417	090400	0	11970	11970	11970	11970	0
701	20240417	090300	0	11970	11970	11970	11970	0
702	20240417	090200	0	11970	11970	11970	11970	0
703	20240417	090100	0	11970	11970	11970	11970	0
704	20240417	090000	0	11970	11970	11970	11970	0