KissMeData/217950/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	202000	30128150	29850	29850	29850	29850	6
3	20240416	201900	30128150	29850	29850	29850	29850	0
4	20240416	201800	30128150	29850	29850	29850	29850	0
5	20240416	201700	30128150	29850	29850	29850	29850	0
6	20240416	201600	30128150	29850	29850	29850	29850	0
7	20240416	201500	30128150	29850	29850	29850	29850	0
8	20240416	201400	30128150	29850	29850	29850	29850	0
9	20240416	201300	30128150	29850	29850	29850	29850	0
10	20240416	201200	30128150	29850	29850	29850	29850	0
11	20240416	201100	30128150	29850	29850	29850	29850	0
12	20240416	201000	30128150	29850	29850	29850	29850	0
13	20240416	200900	30128150	29850	29850	29850	29850	0
14	20240416	200800	30128150	29850	29850	29850	29850	0
15	20240416	200700	30128150	29850	29850	29850	29850	0
16	20240416	200600	30128150	29850	29850	29850	29850	0
17	20240416	200500	30128150	29850	29850	29850	29850	0
18	20240416	200400	30128150	29850	29850	29850	29850	0
19	20240416	200300	30128150	29850	29850	29850	29850	0
20	20240416	200200	30128150	29850	29850	29850	29850	0
21	20240416	200100	30128150	29850	29850	29850	29850	0
22	20240416	200000	30128150	29850	29850	29850	29850	0
23	20240416	195900	30128150	29850	29850	29850	29850	0
24	20240416	195800	30128150	29850	29850	29850	29850	0
25	20240416	195700	30128150	29850	29850	29850	29850	0
26	20240416	195600	30128150	29850	29850	29850	29850	0
27	20240416	195500	30128150	29850	29850	29850	29850	0
28	20240416	195400	30128150	29850	29850	29850	29850	0
29	20240416	195300	30128150	29850	29850	29850	29850	0
30	20240416	195200	30128150	29850	29850	29850	29850	0
31	20240416	195100	30128150	29850	29850	29850	29850	0
32	20240416	195000	30128150	29850	29850	29850	29850	6
33	20240416	194900	30128150	29850	29850	29850	29850	0
34	20240416	194800	30128150	29850	29850	29850	29850	0
35	20240416	194700	30128150	29850	29850	29850	29850	0
36	20240416	194600	30128150	29850	29850	29850	29850	0
37	20240416	194500	30128150	29850	29850	29850	29850	0
38	20240416	194400	30128150	29850	29850	29850	29850	0
39	20240416	194300	30128150	29850	29850	29850	29850	0
40	20240416	194200	30128150	29850	29850	29850	29850	0
41	20240416	194100	30128150	29850	29850	29850	29850	0
42	20240416	194000	30128150	29850	29850	29850	29850	0
43	20240416	193900	30128150	29850	29850	29850	29850	0
44	20240416	193800	30128150	29850	29850	29850	29850	0
45	20240416	193700	30128150	29850	29850	29850	29850	0
46	20240416	193600	30128150	29850	29850	29850	29850	0
47	20240416	193500	30128150	29850	29850	29850	29850	0
48	20240416	193400	30128150	29850	29850	29850	29850	0
49	20240416	193300	30128150	29850	29850	29850	29850	0
50	20240416	193200	30128150	29850	29850	29850	29850	0
51	20240416	193100	30128150	29850	29850	29850	29850	0
52	20240416	193000	30128150	29850	29850	29850	29850	0
53	20240416	192900	30128150	29850	29850	29850	29850	0
54	20240416	192800	30128150	29850	29850	29850	29850	0
55	20240416	192700	30128150	29850	29850	29850	29850	0
56	20240416	192600	30128150	29850	29850	29850	29850	0
57	20240416	192500	30128150	29850	29850	29850	29850	0
58	20240416	192400	30128150	29850	29850	29850	29850	0
59	20240416	192300	30128150	29850	29850	29850	29850	0
60	20240416	192200	30128150	29850	29850	29850	29850	0
61	20240416	192100	30128150	29850	29850	29850	29850	0
62	20240416	192000	30128150	29850	29850	29850	29850	6
63	20240416	191900	30128150	29850	29850	29850	29850	0
64	20240416	191800	30128150	29850	29850	29850	29850	0
65	20240416	191700	30128150	29850	29850	29850	29850	0
66	20240416	191600	30128150	29850	29850	29850	29850	0
67	20240416	191500	30128150	29850	29850	29850	29850	0
68	20240416	191400	30128150	29850	29850	29850	29850	0
69	20240416	191300	30128150	29850	29850	29850	29850	0
70	20240416	191200	30128150	29850	29850	29850	29850	0
71	20240416	191100	30128150	29850	29850	29850	29850	0
72	20240416	191000	30128150	29850	29850	29850	29850	0
73	20240416	190900	30128150	29850	29850	29850	29850	0
74	20240416	190800	30128150	29850	29850	29850	29850	0
75	20240416	190700	30128150	29850	29850	29850	29850	0
76	20240416	190600	30128150	29850	29850	29850	29850	0
77	20240416	190500	30128150	29850	29850	29850	29850	0
78	20240416	190400	30128150	29850	29850	29850	29850	0
79	20240416	190300	30128150	29850	29850	29850	29850	0
80	20240416	190200	30128150	29850	29850	29850	29850	0
81	20240416	190100	30128150	29850	29850	29850	29850	0
82	20240416	190000	30128150	29850	29850	29850	29850	0
83	20240416	185900	30128150	29850	29850	29850	29850	0
84	20240416	185800	30128150	29850	29850	29850	29850	0
85	20240416	185700	30128150	29850	29850	29850	29850	0
86	20240416	185600	30128150	29850	29850	29850	29850	0
87	20240416	185500	30128150	29850	29850	29850	29850	0
88	20240416	185400	30128150	29850	29850	29850	29850	0
89	20240416	185300	30128150	29850	29850	29850	29850	0
90	20240416	185200	30128150	29850	29850	29850	29850	0
91	20240416	185100	30128150	29850	29850	29850	29850	0
92	20240416	185000	30128150	29850	29850	29850	29850	6
93	20240416	184900	30128150	29850	29850	29850	29850	0
94	20240416	184800	30128150	29850	29850	29850	29850	0
95	20240416	184700	30128150	29850	29850	29850	29850	0
96	20240416	184600	30128150	29850	29850	29850	29850	0
97	20240416	184500	30128150	29850	29850	29850	29850	0
98	20240416	184400	30128150	29850	29850	29850	29850	0
99	20240416	184300	30128150	29850	29850	29850	29850	0
100	20240416	184200	30128150	29850	29850	29850	29850	0
101	20240416	184100	30128150	29850	29850	29850	29850	0
102	20240416	184000	30128150	29850	29850	29850	29850	0
103	20240416	183900	30128150	29850	29850	29850	29850	0
104	20240416	183800	30128150	29850	29850	29850	29850	0
105	20240416	183700	30128150	29850	29850	29850	29850	0
106	20240416	183600	30128150	29850	29850	29850	29850	0
107	20240416	183500	30128150	29850	29850	29850	29850	0
108	20240416	183400	30128150	29850	29850	29850	29850	0
109	20240416	183300	30128150	29850	29850	29850	29850	0
110	20240416	183200	30128150	29850	29850	29850	29850	0
111	20240416	183100	30128150	29850	29850	29850	29850	0
112	20240416	183000	30128150	29850	29850	29850	29850	0
113	20240416	182900	30128150	29850	29850	29850	29850	0
114	20240416	182800	30128150	29850	29850	29850	29850	0
115	20240416	182700	30128150	29850	29850	29850	29850	0
116	20240416	182600	30128150	29850	29850	29850	29850	0
117	20240416	182500	30128150	29850	29850	29850	29850	0
118	20240416	182400	30128150	29850	29850	29850	29850	0
119	20240416	182300	30128150	29850	29850	29850	29850	0
120	20240416	182200	30128150	29850	29850	29850	29850	0
121	20240416	182100	30128150	29850	29850	29850	29850	0
122	20240416	182000	30128150	29850	29850	29850	29850	6
123	20240416	181900	30128150	29850	29850	29850	29850	0
124	20240416	181800	30128150	29850	29850	29850	29850	0
125	20240416	181700	30128150	29850	29850	29850	29850	0
126	20240416	181600	30128150	29850	29850	29850	29850	0
127	20240416	181500	30128150	29850	29850	29850	29850	0
128	20240416	181400	30128150	29850	29850	29850	29850	0
129	20240416	181300	30128150	29850	29850	29850	29850	0
130	20240416	181200	30128150	29850	29850	29850	29850	0
131	20240416	181100	30128150	29850	29850	29850	29850	0
132	20240416	181000	30128150	29850	29850	29850	29850	0
133	20240416	180900	30128150	29850	29850	29850	29850	0
134	20240416	180800	30128150	29850	29850	29850	29850	0
135	20240416	180700	30128150	29850	29850	29850	29850	0
136	20240416	180600	30128150	29850	29850	29850	29850	0
137	20240416	180500	30128150	29850	29850	29850	29850	0
138	20240416	180400	30128150	29850	29850	29850	29850	0
139	20240416	180300	30128150	29850	29850	29850	29850	0
140	20240416	180200	30128150	29850	29850	29850	29850	0
141	20240416	180100	30128150	29850	29850	29850	29850	0
142	20240416	180000	30128150	29850	29850	29850	29850	0
143	20240416	175900	30128150	29850	29850	29850	29850	0
144	20240416	175800	30128150	29850	29850	29850	29850	0
145	20240416	175700	30128150	29850	29850	29850	29850	0
146	20240416	175600	30128150	29850	29850	29850	29850	0
147	20240416	175500	30128150	29850	29850	29850	29850	0
148	20240416	175400	30128150	29850	29850	29850	29850	0
149	20240416	175300	30128150	29850	29850	29850	29850	0
150	20240416	175200	30128150	29850	29850	29850	29850	0
151	20240416	175100	30128150	29850	29850	29850	29850	0
152	20240416	175000	30128150	29850	29850	29850	29850	6
153	20240416	174900	30128150	29850	29850	29850	29850	0
154	20240416	174800	30128150	29850	29850	29850	29850	0
155	20240416	174700	30128150	29850	29850	29850	29850	0
156	20240416	174600	30128150	29850	29850	29850	29850	0
157	20240416	174500	30128150	29850	29850	29850	29850	0
158	20240416	174400	30128150	29850	29850	29850	29850	0
159	20240416	174300	30128150	29850	29850	29850	29850	0
160	20240416	174200	30128150	29850	29850	29850	29850	0
161	20240416	174100	30128150	29850	29850	29850	29850	0
162	20240416	174000	30128150	29850	29850	29850	29850	0
163	20240416	173900	30128150	29850	29850	29850	29850	0
164	20240416	173800	30128150	29850	29850	29850	29850	0
165	20240416	173700	30128150	29850	29850	29850	29850	0
166	20240416	173600	30128150	29850	29850	29850	29850	0
167	20240416	173500	30128150	29850	29850	29850	29850	0
168	20240416	173400	30128150	29850	29850	29850	29850	0
169	20240416	173300	30128150	29850	29850	29850	29850	0
170	20240416	173200	30128150	29850	29850	29850	29850	0
171	20240416	173100	30128150	29850	29850	29850	29850	0
172	20240416	173000	30128150	29850	29850	29850	29850	0
173	20240416	172900	30128150	29850	29850	29850	29850	0
174	20240416	172800	30128150	29850	29850	29850	29850	0
175	20240416	172700	30128150	29850	29850	29850	29850	0
176	20240416	172600	30128150	29850	29850	29850	29850	0
177	20240416	172500	30128150	29850	29850	29850	29850	0
178	20240416	172400	30128150	29850	29850	29850	29850	0
179	20240416	172300	30128150	29850	29850	29850	29850	0
180	20240416	172200	30128150	29850	29850	29850	29850	0
181	20240416	172100	30128150	29850	29850	29850	29850	0
182	20240416	172000	30128150	29850	29850	29850	29850	6
183	20240416	171900	30128150	29850	29850	29850	29850	0
184	20240416	171800	30128150	29850	29850	29850	29850	0
185	20240416	171700	30128150	29850	29850	29850	29850	0
186	20240416	171600	30128150	29850	29850	29850	29850	0
187	20240416	171500	30128150	29850	29850	29850	29850	0
188	20240416	171400	30128150	29850	29850	29850	29850	0
189	20240416	171300	30128150	29850	29850	29850	29850	0
190	20240416	171200	30128150	29850	29850	29850	29850	0
191	20240416	171100	30128150	29850	29850	29850	29850	0
192	20240416	171000	30128150	29850	29850	29850	29850	0
193	20240416	170900	30128150	29850	29850	29850	29850	0
194	20240416	170800	30128150	29850	29850	29850	29850	0
195	20240416	170700	30128150	29850	29850	29850	29850	0
196	20240416	170600	30128150	29850	29850	29850	29850	0
197	20240416	170500	30128150	29850	29850	29850	29850	0
198	20240416	170400	30128150	29850	29850	29850	29850	0
199	20240416	170300	30128150	29850	29850	29850	29850	0
200	20240416	170200	30128150	29850	29850	29850	29850	0
201	20240416	170100	30128150	29850	29850	29850	29850	0
202	20240416	170000	30128150	29850	29850	29850	29850	0
203	20240416	165900	30128150	29850	29850	29850	29850	0
204	20240416	165800	30128150	29850	29850	29850	29850	0
205	20240416	165700	30128150	29850	29850	29850	29850	0
206	20240416	165600	30128150	29850	29850	29850	29850	0
207	20240416	165500	30128150	29850	29850	29850	29850	0
208	20240416	165400	30128150	29850	29850	29850	29850	0
209	20240416	165300	30128150	29850	29850	29850	29850	0
210	20240416	165200	30128150	29850	29850	29850	29850	0
211	20240416	165100	30128150	29850	29850	29850	29850	0
212	20240416	165000	30128150	29850	29850	29850	29850	6
213	20240416	164900	30128150	29850	29850	29850	29850	0
214	20240416	164800	30128150	29850	29850	29850	29850	0
215	20240416	164700	30128150	29850	29850	29850	29850	0
216	20240416	164600	30128150	29850	29850	29850	29850	0
217	20240416	164500	30128150	29850	29850	29850	29850	0
218	20240416	164400	30128150	29850	29850	29850	29850	0
219	20240416	164300	30128150	29850	29850	29850	29850	0
220	20240416	164200	30128150	29850	29850	29850	29850	0
221	20240416	164100	30128150	29850	29850	29850	29850	0
222	20240416	164000	30128150	29850	29850	29850	29850	0
223	20240416	163900	30128150	29850	29850	29850	29850	0
224	20240416	163800	30128150	29850	29850	29850	29850	0
225	20240416	163700	30128150	29850	29850	29850	29850	0
226	20240416	163600	30128150	29850	29850	29850	29850	0
227	20240416	163500	30128150	29850	29850	29850	29850	0
228	20240416	163400	30128150	29850	29850	29850	29850	0
229	20240416	163300	30128150	29850	29850	29850	29850	0
230	20240416	163200	30128150	29850	29850	29850	29850	0
231	20240416	163100	30128150	29850	29850	29850	29850	0
232	20240416	163000	30128150	29850	29850	29850	29850	0
233	20240416	162900	30128150	29850	29850	29850	29850	0
234	20240416	162800	30128150	29850	29850	29850	29850	0
235	20240416	162700	30128150	29850	29850	29850	29850	0
236	20240416	162600	30128150	29850	29850	29850	29850	0
237	20240416	162500	30128150	29850	29850	29850	29850	0
238	20240416	162400	30128150	29850	29850	29850	29850	0
239	20240416	162300	30128150	29850	29850	29850	29850	0
240	20240416	162200	30128150	29850	29850	29850	29850	0
241	20240416	162100	30128150	29850	29850	29850	29850	0
242	20240416	162000	30128150	29850	29850	29850	29850	6
243	20240416	161900	30128150	29850	29850	29850	29850	0
244	20240416	161800	30128150	29850	29850	29850	29850	0
245	20240416	161700	30128150	29850	29850	29850	29850	0
246	20240416	161600	30128150	29850	29850	29850	29850	0
247	20240416	161500	30128150	29850	29850	29850	29850	0
248	20240416	161400	30128150	29850	29850	29850	29850	0
249	20240416	161300	30128150	29850	29850	29850	29850	0
250	20240416	161200	30128150	29850	29850	29850	29850	0
251	20240416	161100	30128150	29850	29850	29850	29850	0
252	20240416	161000	30128150	29850	29850	29850	29850	0
253	20240416	160900	30128150	29850	29850	29850	29850	0
254	20240416	160800	30128150	29850	29850	29850	29850	0
255	20240416	160700	30128150	29850	29850	29850	29850	0
256	20240416	160600	30128150	29850	29850	29850	29850	0
257	20240416	160500	30128150	29850	29850	29850	29850	0
258	20240416	160400	30128150	29850	29850	29850	29850	0
259	20240416	160300	30128150	29850	29850	29850	29850	0
260	20240416	160200	30128150	29850	29850	29850	29850	0
261	20240416	160100	30128150	29850	29850	29850	29850	0
262	20240416	160000	30128150	29850	29850	29850	29850	0
263	20240416	155900	30128150	29850	29850	29850	29850	0
264	20240416	155800	30128150	29850	29850	29850	29850	0
265	20240416	155700	30128150	29850	29850	29850	29850	0
266	20240416	155600	30128150	29850	29850	29850	29850	0
267	20240416	155500	30128150	29850	29850	29850	29850	0
268	20240416	155400	30128150	29850	29850	29850	29850	0
269	20240416	155300	30128150	29850	29850	29850	29850	0
270	20240416	155200	30128150	29850	29850	29850	29850	0
271	20240416	155100	30128150	29850	29850	29850	29850	0
272	20240416	155000	30128150	29850	29850	29850	29850	6
273	20240416	154900	30128150	29850	29850	29850	29850	0
274	20240416	154800	30128150	29850	29850	29850	29850	0
275	20240416	154700	30128150	29850	29850	29850	29850	0
276	20240416	154600	30128150	29850	29850	29850	29850	0
277	20240416	154500	30128150	29850	29850	29850	29850	0
278	20240416	154400	30128150	29850	29850	29850	29850	0
279	20240416	154300	30128150	29850	29850	29850	29850	0
280	20240416	154200	30128150	29850	29850	29850	29850	0
281	20240416	154100	30128150	29850	29850	29850	29850	0
282	20240416	154000	30128150	29850	29850	29850	29850	0
283	20240416	153900	30128150	29850	29850	29850	29850	0
284	20240416	153800	30128150	29850	29850	29850	29850	0
285	20240416	153700	30128150	29850	29850	29850	29850	0
286	20240416	153600	30128150	29850	29850	29850	29850	0
287	20240416	153500	30128150	29850	29850	29850	29850	0
288	20240416	153400	30128150	29850	29850	29850	29850	0
289	20240416	153300	30128150	29850	29850	29850	29850	0
290	20240416	153200	30128150	29850	29850	29850	29850	0
291	20240416	153100	30128150	29850	29850	29850	29850	0
292	20240416	153000	30128150	29850	29850	29850	29850	0
293	20240416	152900	30128150	29850	29850	29850	29850	0
294	20240416	152800	30128150	29850	29850	29850	29850	0
295	20240416	152700	30128150	29850	29850	29850	29850	0
296	20240416	152600	30128150	29850	29850	29850	29850	0
297	20240416	152500	30128150	29850	29850	29850	29850	0
298	20240416	152400	30128150	29850	29850	29850	29850	0
299	20240416	152300	30128150	29850	29850	29850	29850	0
300	20240416	152200	30128150	29850	29850	29850	29850	0
301	20240416	152100	30128150	29850	29850	29850	29850	0
302	20240416	152000	30128150	29850	29850	29850	29850	0
303	20240416	151900	30128150	29850	29850	29850	29850	0
304	20240416	151800	30128150	29850	29850	29850	29850	0
305	20240416	151700	30128150	29850	29850	29850	29850	0
306	20240416	151600	30128150	29850	29850	29850	29850	0
307	20240416	151500	30128150	29850	29850	29850	29850	0
308	20240416	151400	30128150	29850	29850	29850	29850	0
309	20240416	151300	30128150	29850	29850	29850	29850	0
310	20240416	151200	30128150	29850	29850	29850	29850	0
311	20240416	151100	30128150	29850	29850	29850	29850	0
312	20240416	151000	30128150	29850	29850	29850	29850	0
313	20240416	150900	30128150	29850	29850	29850	29850	0
314	20240416	150800	30128150	29850	29850	29850	29850	0
315	20240416	150700	30128150	29850	29850	29850	29850	6
316	20240416	150600	29949050	29850	29850	29850	29850	0
317	20240416	150500	29949050	29850	29850	29850	29850	0
318	20240416	150400	29949050	29850	29850	29850	29850	0
319	20240416	150300	29949050	29850	29850	29850	29850	0
320	20240416	150200	29949050	29850	29850	29850	29850	0
321	20240416	150100	29949050	29850	29850	29850	29850	0
322	20240416	150000	29949050	29850	29850	29850	29850	0
323	20240416	145900	29949050	29850	29850	29850	29850	0
324	20240416	145800	29949050	29850	29850	29850	29850	0
325	20240416	145700	29949050	29850	29850	29850	29850	0
326	20240416	145600	29949050	29850	29850	29850	29850	2
327	20240416	145500	29889350	29850	29850	29850	29850	0
328	20240416	145400	29889350	29850	29850	29850	29850	0
329	20240416	145300	29889350	29850	29850	29850	29850	0
330	20240416	145200	29889350	29850	29850	29850	29850	0
331	20240416	145100	29889350	29850	29850	29850	29850	0
332	20240416	145000	29889350	29850	29800	29850	29800	88
333	20240416	144900	27266900	29600	29600	29600	29600	0
334	20240416	144800	27266900	29600	29600	29600	29600	0
335	20240416	144700	27266900	29600	29600	29600	29600	0
336	20240416	144600	27266900	29600	29600	29600	29600	0
337	20240416	144500	27266900	29600	29600	29600	29600	2
338	20240416	144400	27207700	29600	29600	29600	29600	0
339	20240416	144300	27207700	29600	29600	29600	29600	0
340	20240416	144200	27207700	29600	29700	29700	29600	270
341	20240416	144100	19215200	29800	29800	29800	29800	0
342	20240416	144000	19215200	29800	29500	29800	29450	189
343	20240416	143900	13607450	29450	29450	29450	29450	20
344	20240416	143800	13018450	28500	28500	28500	28500	0
345	20240416	143700	13018450	28500	28500	28500	28500	0
346	20240416	143600	13018450	28500	28500	28500	28500	0
347	20240416	143500	13018450	28500	28500	28500	28500	0
348	20240416	143400	13018450	28500	28500	28500	28500	0
349	20240416	143300	13018450	28500	28500	28500	28500	0
350	20240416	143200	13018450	28500	28500	28500	28500	0
351	20240416	143100	13018450	28500	28500	28500	28500	0
352	20240416	143000	13018450	28500	28500	28500	28500	0
353	20240416	142900	13018450	28500	28500	28500	28500	0
354	20240416	142800	13018450	28500	28500	28500	28500	0
355	20240416	142700	13018450	28500	28500	28500	28500	0
356	20240416	142600	13018450	28500	28500	28500	28500	0
357	20240416	142500	13018450	28500	28500	28500	28500	0
358	20240416	142400	13018450	28500	28500	28500	28500	0
359	20240416	142300	13018450	28500	28500	28500	28500	0
360	20240416	142200	13018450	28500	28500	28500	28500	0
361	20240416	142100	13018450	28500	28500	28500	28500	0
362	20240416	142000	13018450	28500	28500	28500	28500	0
363	20240416	141900	13018450	28500	28500	28500	28500	0
364	20240416	141800	13018450	28500	28500	28500	28500	0
365	20240416	141700	13018450	28500	28500	28500	28500	0
366	20240416	141600	13018450	28500	28500	28500	28500	0
367	20240416	141500	13018450	28500	28500	28500	28500	0
368	20240416	141400	13018450	28500	28500	28500	28500	0
369	20240416	141300	13018450	28500	28500	28500	28500	0
370	20240416	141200	13018450	28500	28500	28500	28500	0
371	20240416	141100	13018450	28500	28500	28500	28500	0
372	20240416	141000	13018450	28500	28500	28500	28500	0
373	20240416	140900	13018450	28500	28500	28500	28500	0
374	20240416	140800	13018450	28500	28500	28500	28500	0
375	20240416	140700	13018450	28500	28500	28500	28500	0
376	20240416	140600	13018450	28500	28500	28500	28500	0
377	20240416	140500	13018450	28500	28500	28500	28500	0
378	20240416	140400	13018450	28500	28500	28500	28500	0
379	20240416	140300	13018450	28500	28500	28500	28500	0
380	20240416	140200	13018450	28500	28500	28500	28500	0
381	20240416	140100	13018450	28500	28500	28500	28500	0
382	20240416	140000	13018450	28500	28500	28500	28500	0
383	20240416	135900	13018450	28500	28500	28500	28500	0
384	20240416	135800	13018450	28500	28500	28500	28500	0
385	20240416	135700	13018450	28500	28500	28500	28500	0
386	20240416	135600	13018450	28500	28500	28500	28500	0
387	20240416	135500	13018450	28500	28500	28500	28500	0
388	20240416	135400	13018450	28500	28500	28500	28500	0
389	20240416	135300	13018450	28500	28500	28500	28500	0
390	20240416	135200	13018450	28500	28500	28500	28500	0
391	20240416	135100	13018450	28500	28500	28500	28500	0
392	20240416	135000	13018450	28500	28500	28500	28500	0
393	20240416	134900	13018450	28500	28500	28500	28500	0
394	20240416	134800	13018450	28500	28500	28500	28500	0
395	20240416	134700	13018450	28500	28500	28500	28500	0
396	20240416	134600	13018450	28500	28500	28500	28500	0
397	20240416	134500	13018450	28500	28500	28500	28500	0
398	20240416	134400	13018450	28500	28500	28500	28500	0
399	20240416	134300	13018450	28500	28500	28500	28500	0
400	20240416	134200	13018450	28500	28500	28500	28500	0
401	20240416	134100	13018450	28500	28500	28500	28500	0
402	20240416	134000	13018450	28500	28500	28500	28500	0
403	20240416	133900	13018450	28500	28500	28500	28500	0
404	20240416	133800	13018450	28500	28500	28500	28500	0
405	20240416	133700	13018450	28500	28500	28500	28500	0
406	20240416	133600	13018450	28500	28500	28500	28500	0
407	20240416	133500	13018450	28500	28500	28500	28500	0
408	20240416	133400	13018450	28500	28500	28500	28500	0
409	20240416	133300	13018450	28500	28500	28500	28500	0
410	20240416	133200	13018450	28500	28500	28500	28500	0
411	20240416	133100	13018450	28500	28500	28500	28500	0
412	20240416	133000	13018450	28500	28500	28500	28500	0
413	20240416	132900	13018450	28500	28500	28500	28500	0
414	20240416	132800	13018450	28500	28500	28500	28500	0
415	20240416	132700	13018450	28500	28500	28500	28500	0
416	20240416	132600	13018450	28500	28500	28500	28500	0
417	20240416	132500	13018450	28500	28500	28500	28500	0
418	20240416	132400	13018450	28500	28500	28500	28500	0
419	20240416	132300	13018450	28500	28500	28500	28500	0
420	20240416	132200	13018450	28500	28500	28500	28500	0
421	20240416	132100	13018450	28500	28500	28500	28500	0
422	20240416	132000	13018450	28500	28500	28500	28500	0
423	20240416	131900	13018450	28500	28500	28500	28500	0
424	20240416	131800	13018450	28500	28500	28500	28500	0
425	20240416	131700	13018450	28500	28500	28500	28500	0
426	20240416	131600	13018450	28500	28500	28500	28500	0
427	20240416	131500	13018450	28500	28500	28500	28500	0
428	20240416	131400	13018450	28500	28500	28500	28500	0
429	20240416	131300	13018450	28500	28500	28500	28500	0
430	20240416	131200	13018450	28500	28500	28500	28500	0
431	20240416	131100	13018450	28500	28500	28500	28500	0
432	20240416	131000	13018450	28500	28500	28500	28500	0
433	20240416	130900	13018450	28500	28500	28500	28500	0
434	20240416	130800	13018450	28500	28500	28500	28500	0
435	20240416	130700	13018450	28500	28500	28500	28500	0
436	20240416	130600	13018450	28500	28500	28500	28500	0
437	20240416	130500	13018450	28500	28500	28500	28500	0
438	20240416	130400	13018450	28500	28500	28500	28500	0
439	20240416	130300	13018450	28500	28500	28500	28500	0
440	20240416	130200	13018450	28500	28500	28500	28500	0
441	20240416	130100	13018450	28500	28500	28500	28500	0
442	20240416	130000	13018450	28500	28500	28500	28500	0
443	20240416	125900	13018450	28500	28500	28500	28500	0
444	20240416	125800	13018450	28500	28500	28500	28500	0
445	20240416	125700	13018450	28500	28500	28500	28500	0
446	20240416	125600	13018450	28500	28500	28500	28500	0
447	20240416	125500	13018450	28500	28500	28500	28500	0
448	20240416	125400	13018450	28500	28500	28500	28500	0
449	20240416	125300	13018450	28500	28500	28500	28500	0
450	20240416	125200	13018450	28500	28500	28500	28500	55
451	20240416	125100	11450950	28500	28500	28500	28500	0
452	20240416	125000	11450950	28500	28550	28550	28500	45
453	20240416	124900	10167400	28500	28500	28500	28500	0
454	20240416	124800	10167400	28500	28500	28500	28500	0
455	20240416	124700	10167400	28500	28500	28500	28500	0
456	20240416	124600	10167400	28500	28500	28500	28500	0
457	20240416	124500	10167400	28500	28500	28500	28500	0
458	20240416	124400	10167400	28500	28500	28500	28500	0
459	20240416	124300	10167400	28500	28500	28500	28500	0
460	20240416	124200	10167400	28500	28500	28500	28500	0
461	20240416	124100	10167400	28500	28500	28500	28500	0
462	20240416	124000	10167400	28500	28500	28500	28500	0
463	20240416	123900	10167400	28500	28500	28500	28500	0
464	20240416	123800	10167400	28500	28500	28500	28500	0
465	20240416	123700	10167400	28500	28500	28500	28500	0
466	20240416	123600	10167400	28500	28500	28500	28500	0
467	20240416	123500	10167400	28500	28500	28500	28500	0
468	20240416	123400	10167400	28500	28500	28500	28500	0
469	20240416	123300	10167400	28500	28500	28500	28500	0
470	20240416	123200	10167400	28500	28500	28500	28500	0
471	20240416	123100	10167400	28500	28500	28500	28500	0
472	20240416	123000	10167400	28500	28500	28500	28500	0
473	20240416	122900	10167400	28500	28500	28500	28500	0
474	20240416	122800	10167400	28500	28500	28500	28500	0
475	20240416	122700	10167400	28500	28500	28500	28500	0
476	20240416	122600	10167400	28500	28500	28500	28500	0
477	20240416	122500	10167400	28500	28500	28500	28500	0
478	20240416	122400	10167400	28500	28500	28500	28500	0
479	20240416	122300	10167400	28500	28500	28500	28500	0
480	20240416	122200	10167400	28500	28500	28500	28500	0
481	20240416	122100	10167400	28500	28500	28500	28500	0
482	20240416	122000	10167400	28500	28500	28500	28500	0
483	20240416	121900	10167400	28500	28500	28500	28500	0
484	20240416	121800	10167400	28500	28500	28500	28500	0
485	20240416	121700	10167400	28500	28500	28500	28500	0
486	20240416	121600	10167400	28500	28500	28500	28500	0
487	20240416	121500	10167400	28500	28500	28500	28500	0
488	20240416	121400	10167400	28500	28500	28500	28500	0
489	20240416	121300	10167400	28500	28500	28500	28500	0
490	20240416	121200	10167400	28500	28500	28500	28500	0
491	20240416	121100	10167400	28500	28500	28500	28500	0
492	20240416	121000	10167400	28500	28500	28500	28500	0
493	20240416	120900	10167400	28500	28500	28500	28500	0
494	20240416	120800	10167400	28500	28500	28500	28500	0
495	20240416	120700	10167400	28500	28500	28500	28500	0
496	20240416	120600	10167400	28500	28500	28500	28500	0
497	20240416	120500	10167400	28500	28500	28500	28500	0
498	20240416	120400	10167400	28500	28500	28500	28500	0
499	20240416	120300	10167400	28500	28500	28500	28500	0
500	20240416	120200	10167400	28500	28500	28500	28500	0
501	20240416	120100	10167400	28500	28500	28500	28500	0
502	20240416	120000	10167400	28500	28500	28500	28500	0
503	20240416	115900	10167400	28500	28650	28650	28500	200
504	20240416	115800	4463100	28500	28500	28500	28500	0
505	20240416	115700	4463100	28500	28500	28500	28500	0
506	20240416	115600	4463100	28500	28500	28500	28500	0
507	20240416	115500	4463100	28500	28500	28500	28500	0
508	20240416	115400	4463100	28500	28500	28500	28500	0
509	20240416	115300	4463100	28500	28500	28500	28500	0
510	20240416	115200	4463100	28500	28500	28500	28500	0
511	20240416	115100	4463100	28500	28500	28500	28500	0
512	20240416	115000	4463100	28500	28500	28500	28500	0
513	20240416	114900	4463100	28500	28500	28500	28500	0
514	20240416	114800	4463100	28500	28500	28500	28500	0
515	20240416	114700	4463100	28500	28500	28500	28500	0
516	20240416	114600	4463100	28500	28500	28500	28500	0
517	20240416	114500	4463100	28500	28500	28500	28500	0
518	20240416	114400	4463100	28500	28500	28500	28500	0
519	20240416	114300	4463100	28500	28500	28500	28500	0
520	20240416	114200	4463100	28500	28500	28500	28500	0
521	20240416	114100	4463100	28500	28500	28500	28500	0
522	20240416	114000	4463100	28500	28500	28500	28500	0
523	20240416	113900	4463100	28500	28500	28500	28500	0
524	20240416	113800	4463100	28500	28500	28500	28500	0
525	20240416	113700	4463100	28500	28500	28500	28500	0
526	20240416	113600	4463100	28500	28500	28500	28500	0
527	20240416	113500	4463100	28500	28500	28500	28500	0
528	20240416	113400	4463100	28500	28500	28500	28500	0
529	20240416	113300	4463100	28500	28500	28500	28500	0
530	20240416	113200	4463100	28500	28500	28500	28500	0
531	20240416	113100	4463100	28500	28500	28500	28500	0
532	20240416	113000	4463100	28500	28500	28500	28500	0
533	20240416	112900	4463100	28500	28500	28500	28500	0
534	20240416	112800	4463100	28500	28500	28500	28500	0
535	20240416	112700	4463100	28500	28500	28500	28500	0
536	20240416	112600	4463100	28500	28500	28500	28500	0
537	20240416	112500	4463100	28500	28500	28500	28500	0
538	20240416	112400	4463100	28500	28500	28500	28500	0
539	20240416	112300	4463100	28500	28500	28500	28500	0
540	20240416	112200	4463100	28500	28500	28500	28500	0
541	20240416	112100	4463100	28500	28500	28500	28500	0
542	20240416	112000	4463100	28500	28500	28500	28500	0
543	20240416	111900	4463100	28500	28500	28500	28500	0
544	20240416	111800	4463100	28500	28500	28500	28500	0
545	20240416	111700	4463100	28500	28500	28500	28500	0
546	20240416	111600	4463100	28500	28500	28500	28500	0
547	20240416	111500	4463100	28500	28500	28500	28500	0
548	20240416	111400	4463100	28500	28500	28500	28500	0
549	20240416	111300	4463100	28500	28500	28500	28500	0
550	20240416	111200	4463100	28500	28500	28500	28500	0
551	20240416	111100	4463100	28500	28500	28500	28500	0
552	20240416	111000	4463100	28500	28500	28500	28500	0
553	20240416	110900	4463100	28500	28500	28500	28500	0
554	20240416	110800	4463100	28500	28500	28500	28500	0
555	20240416	110700	4463100	28500	28500	28500	28500	0
556	20240416	110600	4463100	28500	28500	28500	28500	0
557	20240416	110500	4463100	28500	28500	28500	28500	0
558	20240416	110400	4463100	28500	28500	28500	28500	0
559	20240416	110300	4463100	28500	28500	28500	28500	0
560	20240416	110200	4463100	28500	28500	28500	28500	0
561	20240416	110100	4463100	28500	28500	28500	28500	0
562	20240416	110000	4463100	28500	28500	28500	28500	0
563	20240416	105900	4463100	28500	28500	28500	28500	0
564	20240416	105800	4463100	28500	28500	28500	28500	0
565	20240416	105700	4463100	28500	28500	28500	28500	0
566	20240416	105600	4463100	28500	28500	28500	28500	0
567	20240416	105500	4463100	28500	28500	28500	28500	0
568	20240416	105400	4463100	28500	28500	28500	28500	9
569	20240416	105300	4206600	29950	29950	29950	29950	0
570	20240416	105200	4206600	29950	29950	29950	29950	0
571	20240416	105100	4206600	29950	29950	29950	29950	0
572	20240416	105000	4206600	29950	29950	29950	29950	0
573	20240416	104900	4206600	29950	29950	29950	29950	0
574	20240416	104800	4206600	29950	29950	29950	29950	0
575	20240416	104700	4206600	29950	29950	29950	29950	0
576	20240416	104600	4206600	29950	29950	29950	29950	0
577	20240416	104500	4206600	29950	29950	29950	29950	0
578	20240416	104400	4206600	29950	29950	29950	29950	0
579	20240416	104300	4206600	29950	29950	29950	29950	0
580	20240416	104200	4206600	29950	29950	29950	29950	0
581	20240416	104100	4206600	29950	29950	29950	29950	94
582	20240416	104000	1391300	29950	29950	29950	29950	6
583	20240416	103900	1211600	28100	28100	28100	28100	0
584	20240416	103800	1211600	28100	28100	28100	28100	0
585	20240416	103700	1211600	28100	28100	28100	28100	0
586	20240416	103600	1211600	28100	28100	28100	28100	0
587	20240416	103500	1211600	28100	28100	28100	28100	0
588	20240416	103400	1211600	28100	28100	28100	28100	0
589	20240416	103300	1211600	28100	28100	28100	28100	0
590	20240416	103200	1211600	28100	28100	28100	28100	0
591	20240416	103100	1211600	28100	28100	28100	28100	0
592	20240416	103000	1211600	28100	28100	28100	28100	0
593	20240416	102900	1211600	28100	28100	28100	28100	0
594	20240416	102800	1211600	28100	28100	28100	28100	0
595	20240416	102700	1211600	28100	28100	28100	28100	0
596	20240416	102600	1211600	28100	28100	28100	28100	0
597	20240416	102500	1211600	28100	28100	28100	28100	0
598	20240416	102400	1211600	28100	28100	28100	28100	0
599	20240416	102300	1211600	28100	28100	28100	28100	0
600	20240416	102200	1211600	28100	28100	28100	28100	0
601	20240416	102100	1211600	28100	28100	28100	28100	0
602	20240416	102000	1211600	28100	28100	28100	28100	0
603	20240416	101900	1211600	28100	28100	28100	28100	0
604	20240416	101800	1211600	28100	28100	28100	28100	0
605	20240416	101700	1211600	28100	28100	28100	28100	0
606	20240416	101600	1211600	28100	28100	28100	28100	0
607	20240416	101500	1211600	28100	28100	28100	28100	0
608	20240416	101400	1211600	28100	28100	28100	28100	0
609	20240416	101300	1211600	28100	28100	28100	28100	0
610	20240416	101200	1211600	28100	28100	28100	28100	0
611	20240416	101100	1211600	28100	28100	28100	28100	0
612	20240416	101000	1211600	28100	28100	28100	28100	0
613	20240416	100900	1211600	28100	28100	28100	28100	18
614	20240416	100800	705800	28100	29050	29050	28100	25
615	20240416	100700	0	29800	29800	29800	29800	0
616	20240416	100600	0	29800	29800	29800	29800	0
617	20240416	100500	0	29800	29800	29800	29800	0
618	20240416	100400	0	29800	29800	29800	29800	0
619	20240416	100300	0	29800	29800	29800	29800	0
620	20240416	100200	0	29800	29800	29800	29800	0
621	20240416	100100	0	29800	29800	29800	29800	0
622	20240416	100000	0	29800	29800	29800	29800	0
623	20240416	095900	0	29800	29800	29800	29800	0
624	20240416	095800	0	29800	29800	29800	29800	0
625	20240416	095700	0	29800	29800	29800	29800	0
626	20240416	095600	0	29800	29800	29800	29800	0
627	20240416	095500	0	29800	29800	29800	29800	0
628	20240416	095400	0	29800	29800	29800	29800	0
629	20240416	095300	0	29800	29800	29800	29800	0
630	20240416	095200	0	29800	29800	29800	29800	0
631	20240416	095100	0	29800	29800	29800	29800	0
632	20240416	095000	0	29800	29800	29800	29800	0
633	20240416	094900	0	29800	29800	29800	29800	0
634	20240416	094800	0	29800	29800	29800	29800	0
635	20240416	094700	0	29800	29800	29800	29800	0
636	20240416	094600	0	29800	29800	29800	29800	0
637	20240416	094500	0	29800	29800	29800	29800	0
638	20240416	094400	0	29800	29800	29800	29800	0
639	20240416	094300	0	29800	29800	29800	29800	0
640	20240416	094200	0	29800	29800	29800	29800	0
641	20240416	094100	0	29800	29800	29800	29800	0
642	20240416	094000	0	29800	29800	29800	29800	0
643	20240416	093900	0	29800	29800	29800	29800	0
644	20240416	093800	0	29800	29800	29800	29800	0
645	20240416	093700	0	29800	29800	29800	29800	0
646	20240416	093600	0	29800	29800	29800	29800	0
647	20240416	093500	0	29800	29800	29800	29800	0
648	20240416	093400	0	29800	29800	29800	29800	0
649	20240416	093300	0	29800	29800	29800	29800	0
650	20240416	093200	0	29800	29800	29800	29800	0
651	20240416	093100	0	29800	29800	29800	29800	0
652	20240416	093000	0	29800	29800	29800	29800	0
653	20240416	092900	0	29800	29800	29800	29800	0
654	20240416	092800	0	29800	29800	29800	29800	0
655	20240416	092700	0	29800	29800	29800	29800	0
656	20240416	092600	0	29800	29800	29800	29800	0
657	20240416	092500	0	29800	29800	29800	29800	0
658	20240416	092400	0	29800	29800	29800	29800	0
659	20240416	092300	0	29800	29800	29800	29800	0
660	20240416	092200	0	29800	29800	29800	29800	0
661	20240416	092100	0	29800	29800	29800	29800	0
662	20240416	092000	0	29800	29800	29800	29800	0
663	20240416	091900	0	29800	29800	29800	29800	0
664	20240416	091800	0	29800	29800	29800	29800	0
665	20240416	091700	0	29800	29800	29800	29800	0
666	20240416	091600	0	29800	29800	29800	29800	0
667	20240416	091500	0	29800	29800	29800	29800	0
668	20240416	091400	0	29800	29800	29800	29800	0
669	20240416	091300	0	29800	29800	29800	29800	0
670	20240416	091200	0	29800	29800	29800	29800	0
671	20240416	091100	0	29800	29800	29800	29800	0
672	20240416	091000	0	29800	29800	29800	29800	0
673	20240416	090900	0	29800	29800	29800	29800	0
674	20240416	090800	0	29800	29800	29800	29800	0
675	20240416	090700	0	29800	29800	29800	29800	0
676	20240416	090600	0	29800	29800	29800	29800	0
677	20240416	090500	0	29800	29800	29800	29800	0
678	20240416	090400	0	29800	29800	29800	29800	0
679	20240416	090300	0	29800	29800	29800	29800	0
680	20240416	090200	0	29800	29800	29800	29800	0
681	20240416	090100	0	29800	29800	29800	29800	0
682	20240416	090000	0	29800	29800	29800	29800	0