KissMeData/170790/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	202900	115421470	12710	12710	12710	12710	383
3	20240424	202800	115421470	12710	12710	12710	12710	0
4	20240424	202700	115421470	12710	12710	12710	12710	0
5	20240424	202600	115421470	12710	12710	12710	12710	0
6	20240424	202500	115421470	12710	12710	12710	12710	0
7	20240424	202400	115421470	12710	12710	12710	12710	0
8	20240424	202300	115421470	12710	12710	12710	12710	0
9	20240424	202200	115421470	12710	12710	12710	12710	0
10	20240424	202100	115421470	12710	12710	12710	12710	0
11	20240424	202000	115421470	12710	12710	12710	12710	0
12	20240424	201900	115421470	12710	12710	12710	12710	0
13	20240424	201800	115421470	12710	12710	12710	12710	0
14	20240424	201700	115421470	12710	12710	12710	12710	0
15	20240424	201600	115421470	12710	12710	12710	12710	0
16	20240424	201500	115421470	12710	12710	12710	12710	0
17	20240424	201400	115421470	12710	12710	12710	12710	0
18	20240424	201300	115421470	12710	12710	12710	12710	0
19	20240424	201200	115421470	12710	12710	12710	12710	0
20	20240424	201100	115421470	12710	12710	12710	12710	0
21	20240424	201000	115421470	12710	12710	12710	12710	0
22	20240424	200900	115421470	12710	12710	12710	12710	0
23	20240424	200800	115421470	12710	12710	12710	12710	0
24	20240424	200700	115421470	12710	12710	12710	12710	0
25	20240424	200600	115421470	12710	12710	12710	12710	0
26	20240424	200500	115421470	12710	12710	12710	12710	0
27	20240424	200400	115421470	12710	12710	12710	12710	0
28	20240424	200300	115421470	12710	12710	12710	12710	0
29	20240424	200200	115421470	12710	12710	12710	12710	0
30	20240424	200100	115421470	12710	12710	12710	12710	0
31	20240424	200000	115421470	12710	12710	12710	12710	0
32	20240424	195900	115421470	12710	12710	12710	12710	383
33	20240424	195800	115421470	12710	12710	12710	12710	0
34	20240424	195700	115421470	12710	12710	12710	12710	0
35	20240424	195600	115421470	12710	12710	12710	12710	0
36	20240424	195500	115421470	12710	12710	12710	12710	0
37	20240424	195400	115421470	12710	12710	12710	12710	0
38	20240424	195300	115421470	12710	12710	12710	12710	0
39	20240424	195200	115421470	12710	12710	12710	12710	0
40	20240424	195100	115421470	12710	12710	12710	12710	0
41	20240424	195000	115421470	12710	12710	12710	12710	0
42	20240424	194900	115421470	12710	12710	12710	12710	0
43	20240424	194800	115421470	12710	12710	12710	12710	0
44	20240424	194700	115421470	12710	12710	12710	12710	0
45	20240424	194600	115421470	12710	12710	12710	12710	0
46	20240424	194500	115421470	12710	12710	12710	12710	0
47	20240424	194400	115421470	12710	12710	12710	12710	0
48	20240424	194300	115421470	12710	12710	12710	12710	0
49	20240424	194200	115421470	12710	12710	12710	12710	0
50	20240424	194100	115421470	12710	12710	12710	12710	0
51	20240424	194000	115421470	12710	12710	12710	12710	0
52	20240424	193900	115421470	12710	12710	12710	12710	0
53	20240424	193800	115421470	12710	12710	12710	12710	0
54	20240424	193700	115421470	12710	12710	12710	12710	0
55	20240424	193600	115421470	12710	12710	12710	12710	0
56	20240424	193500	115421470	12710	12710	12710	12710	0
57	20240424	193400	115421470	12710	12710	12710	12710	0
58	20240424	193300	115421470	12710	12710	12710	12710	0
59	20240424	193200	115421470	12710	12710	12710	12710	0
60	20240424	193100	115421470	12710	12710	12710	12710	0
61	20240424	193000	115421470	12710	12710	12710	12710	0
62	20240424	192900	115421470	12710	12710	12710	12710	383
63	20240424	192800	115421470	12710	12710	12710	12710	0
64	20240424	192700	115421470	12710	12710	12710	12710	0
65	20240424	192600	115421470	12710	12710	12710	12710	0
66	20240424	192500	115421470	12710	12710	12710	12710	0
67	20240424	192400	115421470	12710	12710	12710	12710	0
68	20240424	192300	115421470	12710	12710	12710	12710	0
69	20240424	192200	115421470	12710	12710	12710	12710	0
70	20240424	192100	115421470	12710	12710	12710	12710	0
71	20240424	192000	115421470	12710	12710	12710	12710	0
72	20240424	191900	115421470	12710	12710	12710	12710	0
73	20240424	191800	115421470	12710	12710	12710	12710	0
74	20240424	191700	115421470	12710	12710	12710	12710	0
75	20240424	191600	115421470	12710	12710	12710	12710	0
76	20240424	191500	115421470	12710	12710	12710	12710	0
77	20240424	191400	115421470	12710	12710	12710	12710	0
78	20240424	191300	115421470	12710	12710	12710	12710	0
79	20240424	191200	115421470	12710	12710	12710	12710	0
80	20240424	191100	115421470	12710	12710	12710	12710	0
81	20240424	191000	115421470	12710	12710	12710	12710	0
82	20240424	190900	115421470	12710	12710	12710	12710	0
83	20240424	190800	115421470	12710	12710	12710	12710	0
84	20240424	190700	115421470	12710	12710	12710	12710	0
85	20240424	190600	115421470	12710	12710	12710	12710	0
86	20240424	190500	115421470	12710	12710	12710	12710	0
87	20240424	190400	115421470	12710	12710	12710	12710	0
88	20240424	190300	115421470	12710	12710	12710	12710	0
89	20240424	190200	115421470	12710	12710	12710	12710	0
90	20240424	190100	115421470	12710	12710	12710	12710	0
91	20240424	190000	115421470	12710	12710	12710	12710	0
92	20240424	185900	115421470	12710	12710	12710	12710	383
93	20240424	185800	115421470	12710	12710	12710	12710	0
94	20240424	185700	115421470	12710	12710	12710	12710	0
95	20240424	185600	115421470	12710	12710	12710	12710	0
96	20240424	185500	115421470	12710	12710	12710	12710	0
97	20240424	185400	115421470	12710	12710	12710	12710	0
98	20240424	185300	115421470	12710	12710	12710	12710	0
99	20240424	185200	115421470	12710	12710	12710	12710	0
100	20240424	185100	115421470	12710	12710	12710	12710	0
101	20240424	185000	115421470	12710	12710	12710	12710	0
102	20240424	184900	115421470	12710	12710	12710	12710	0
103	20240424	184800	115421470	12710	12710	12710	12710	0
104	20240424	184700	115421470	12710	12710	12710	12710	0
105	20240424	184600	115421470	12710	12710	12710	12710	0
106	20240424	184500	115421470	12710	12710	12710	12710	0
107	20240424	184400	115421470	12710	12710	12710	12710	0
108	20240424	184300	115421470	12710	12710	12710	12710	0
109	20240424	184200	115421470	12710	12710	12710	12710	0
110	20240424	184100	115421470	12710	12710	12710	12710	0
111	20240424	184000	115421470	12710	12710	12710	12710	0
112	20240424	183900	115421470	12710	12710	12710	12710	0
113	20240424	183800	115421470	12710	12710	12710	12710	0
114	20240424	183700	115421470	12710	12710	12710	12710	0
115	20240424	183600	115421470	12710	12710	12710	12710	0
116	20240424	183500	115421470	12710	12710	12710	12710	0
117	20240424	183400	115421470	12710	12710	12710	12710	0
118	20240424	183300	115421470	12710	12710	12710	12710	0
119	20240424	183200	115421470	12710	12710	12710	12710	0
120	20240424	183100	115421470	12710	12710	12710	12710	0
121	20240424	183000	115421470	12710	12710	12710	12710	0
122	20240424	182900	115421470	12710	12710	12710	12710	383
123	20240424	182800	115421470	12710	12710	12710	12710	0
124	20240424	182700	115421470	12710	12710	12710	12710	0
125	20240424	182600	115421470	12710	12710	12710	12710	0
126	20240424	182500	115421470	12710	12710	12710	12710	0
127	20240424	182400	115421470	12710	12710	12710	12710	0
128	20240424	182300	115421470	12710	12710	12710	12710	0
129	20240424	182200	115421470	12710	12710	12710	12710	0
130	20240424	182100	115421470	12710	12710	12710	12710	0
131	20240424	182000	115421470	12710	12710	12710	12710	0
132	20240424	181900	115421470	12710	12710	12710	12710	0
133	20240424	181800	115421470	12710	12710	12710	12710	0
134	20240424	181700	115421470	12710	12710	12710	12710	0
135	20240424	181600	115421470	12710	12710	12710	12710	0
136	20240424	181500	115421470	12710	12710	12710	12710	0
137	20240424	181400	115421470	12710	12710	12710	12710	0
138	20240424	181300	115421470	12710	12710	12710	12710	0
139	20240424	181200	115421470	12710	12710	12710	12710	0
140	20240424	181100	115421470	12710	12710	12710	12710	0
141	20240424	181000	115421470	12710	12710	12710	12710	0
142	20240424	180900	115421470	12710	12710	12710	12710	0
143	20240424	180800	115421470	12710	12710	12710	12710	0
144	20240424	180700	115421470	12710	12710	12710	12710	0
145	20240424	180600	115421470	12710	12710	12710	12710	0
146	20240424	180500	115421470	12710	12710	12710	12710	0
147	20240424	180400	115421470	12710	12710	12710	12710	0
148	20240424	180300	115421470	12710	12710	12710	12710	0
149	20240424	180200	115421470	12710	12710	12710	12710	0
150	20240424	180100	115421470	12710	12710	12710	12710	0
151	20240424	180000	115421470	12710	12710	12710	12710	0
152	20240424	175900	115421470	12710	12710	12710	12710	383
153	20240424	175800	115421470	12710	12710	12710	12710	0
154	20240424	175700	115421470	12710	12710	12710	12710	0
155	20240424	175600	115421470	12710	12710	12710	12710	0
156	20240424	175500	115421470	12710	12710	12710	12710	0
157	20240424	175400	115421470	12710	12710	12710	12710	0
158	20240424	175300	115421470	12710	12710	12710	12710	0
159	20240424	175200	115421470	12710	12710	12710	12710	0
160	20240424	175100	115421470	12710	12710	12710	12710	0
161	20240424	175000	115421470	12710	12710	12710	12710	0
162	20240424	174900	115421470	12710	12710	12710	12710	0
163	20240424	174800	115421470	12710	12710	12710	12710	0
164	20240424	174700	115421470	12710	12710	12710	12710	0
165	20240424	174600	115421470	12710	12710	12710	12710	0
166	20240424	174500	115421470	12710	12710	12710	12710	0
167	20240424	174400	115421470	12710	12710	12710	12710	0
168	20240424	174300	115421470	12710	12710	12710	12710	0
169	20240424	174200	115421470	12710	12710	12710	12710	0
170	20240424	174100	115421470	12710	12710	12710	12710	0
171	20240424	174000	115421470	12710	12710	12710	12710	0
172	20240424	173900	115421470	12710	12710	12710	12710	0
173	20240424	173800	115421470	12710	12710	12710	12710	0
174	20240424	173700	115421470	12710	12710	12710	12710	0
175	20240424	173600	115421470	12710	12710	12710	12710	0
176	20240424	173500	115421470	12710	12710	12710	12710	0
177	20240424	173400	115421470	12710	12710	12710	12710	0
178	20240424	173300	115421470	12710	12710	12710	12710	0
179	20240424	173200	115421470	12710	12710	12710	12710	0
180	20240424	173100	115421470	12710	12710	12710	12710	0
181	20240424	173000	115421470	12710	12710	12710	12710	0
182	20240424	172900	115421470	12710	12710	12710	12710	383
183	20240424	172800	115421470	12710	12710	12710	12710	0
184	20240424	172700	115421470	12710	12710	12710	12710	0
185	20240424	172600	115421470	12710	12710	12710	12710	0
186	20240424	172500	115421470	12710	12710	12710	12710	0
187	20240424	172400	115421470	12710	12710	12710	12710	0
188	20240424	172300	115421470	12710	12710	12710	12710	0
189	20240424	172200	115421470	12710	12710	12710	12710	0
190	20240424	172100	115421470	12710	12710	12710	12710	0
191	20240424	172000	115421470	12710	12710	12710	12710	0
192	20240424	171900	115421470	12710	12710	12710	12710	0
193	20240424	171800	115421470	12710	12710	12710	12710	0
194	20240424	171700	115421470	12710	12710	12710	12710	0
195	20240424	171600	115421470	12710	12710	12710	12710	0
196	20240424	171500	115421470	12710	12710	12710	12710	0
197	20240424	171400	115421470	12710	12710	12710	12710	0
198	20240424	171300	115421470	12710	12710	12710	12710	0
199	20240424	171200	115421470	12710	12710	12710	12710	0
200	20240424	171100	115421470	12710	12710	12710	12710	0
201	20240424	171000	115421470	12710	12710	12710	12710	0
202	20240424	170900	115421470	12710	12710	12710	12710	0
203	20240424	170800	115421470	12710	12710	12710	12710	0
204	20240424	170700	115421470	12710	12710	12710	12710	0
205	20240424	170600	115421470	12710	12710	12710	12710	0
206	20240424	170500	115421470	12710	12710	12710	12710	0
207	20240424	170400	115421470	12710	12710	12710	12710	0
208	20240424	170300	115421470	12710	12710	12710	12710	0
209	20240424	170200	115421470	12710	12710	12710	12710	0
210	20240424	170100	115421470	12710	12710	12710	12710	0
211	20240424	170000	115421470	12710	12710	12710	12710	0
212	20240424	165900	115421470	12710	12710	12710	12710	383
213	20240424	165800	115421470	12710	12710	12710	12710	0
214	20240424	165700	115421470	12710	12710	12710	12710	0
215	20240424	165600	115421470	12710	12710	12710	12710	0
216	20240424	165500	115421470	12710	12710	12710	12710	0
217	20240424	165400	115421470	12710	12710	12710	12710	0
218	20240424	165300	115421470	12710	12710	12710	12710	0
219	20240424	165200	115421470	12710	12710	12710	12710	0
220	20240424	165100	115421470	12710	12710	12710	12710	0
221	20240424	165000	115421470	12710	12710	12710	12710	0
222	20240424	164900	115421470	12710	12710	12710	12710	0
223	20240424	164800	115421470	12710	12710	12710	12710	0
224	20240424	164700	115421470	12710	12710	12710	12710	0
225	20240424	164600	115421470	12710	12710	12710	12710	0
226	20240424	164500	115421470	12710	12710	12710	12710	0
227	20240424	164400	115421470	12710	12710	12710	12710	0
228	20240424	164300	115421470	12710	12710	12710	12710	0
229	20240424	164200	115421470	12710	12710	12710	12710	0
230	20240424	164100	115421470	12710	12710	12710	12710	0
231	20240424	164000	115421470	12710	12710	12710	12710	0
232	20240424	163900	115421470	12710	12710	12710	12710	0
233	20240424	163800	115421470	12710	12710	12710	12710	0
234	20240424	163700	115421470	12710	12710	12710	12710	0
235	20240424	163600	115421470	12710	12710	12710	12710	0
236	20240424	163500	115421470	12710	12710	12710	12710	0
237	20240424	163400	115421470	12710	12710	12710	12710	0
238	20240424	163300	115421470	12710	12710	12710	12710	0
239	20240424	163200	115421470	12710	12710	12710	12710	0
240	20240424	163100	115421470	12710	12710	12710	12710	0
241	20240424	163000	115421470	12710	12710	12710	12710	0
242	20240424	162900	115421470	12710	12710	12710	12710	383
243	20240424	162800	115421470	12710	12710	12710	12710	0
244	20240424	162700	115421470	12710	12710	12710	12710	0
245	20240424	162600	115421470	12710	12710	12710	12710	0
246	20240424	162500	115421470	12710	12710	12710	12710	0
247	20240424	162400	115421470	12710	12710	12710	12710	0
248	20240424	162300	115421470	12710	12710	12710	12710	0
249	20240424	162200	115421470	12710	12710	12710	12710	0
250	20240424	162100	115421470	12710	12710	12710	12710	0
251	20240424	162000	115421470	12710	12710	12710	12710	0
252	20240424	161900	115421470	12710	12710	12710	12710	0
253	20240424	161800	115421470	12710	12710	12710	12710	0
254	20240424	161700	115421470	12710	12710	12710	12710	0
255	20240424	161600	115421470	12710	12710	12710	12710	0
256	20240424	161500	115421470	12710	12710	12710	12710	0
257	20240424	161400	115421470	12710	12710	12710	12710	0
258	20240424	161300	115421470	12710	12710	12710	12710	0
259	20240424	161200	115421470	12710	12710	12710	12710	0
260	20240424	161100	115421470	12710	12710	12710	12710	0
261	20240424	161000	115421470	12710	12710	12710	12710	0
262	20240424	160900	115421470	12710	12710	12710	12710	0
263	20240424	160800	115421470	12710	12710	12710	12710	0
264	20240424	160700	115421470	12710	12710	12710	12710	0
265	20240424	160600	115421470	12710	12710	12710	12710	0
266	20240424	160500	115421470	12710	12710	12710	12710	0
267	20240424	160400	115421470	12710	12710	12710	12710	0
268	20240424	160300	115421470	12710	12710	12710	12710	0
269	20240424	160200	115421470	12710	12710	12710	12710	0
270	20240424	160100	115421470	12710	12710	12710	12710	0
271	20240424	160000	115421470	12710	12710	12710	12710	0
272	20240424	155900	115421470	12710	12710	12710	12710	383
273	20240424	155800	115421470	12710	12710	12710	12710	0
274	20240424	155700	115421470	12710	12710	12710	12710	0
275	20240424	155600	115421470	12710	12710	12710	12710	0
276	20240424	155500	115421470	12710	12710	12710	12710	0
277	20240424	155400	115421470	12710	12710	12710	12710	0
278	20240424	155300	115421470	12710	12710	12710	12710	0
279	20240424	155200	115421470	12710	12710	12710	12710	0
280	20240424	155100	115421470	12710	12710	12710	12710	0
281	20240424	155000	115421470	12710	12710	12710	12710	0
282	20240424	154900	115421470	12710	12710	12710	12710	0
283	20240424	154800	115421470	12710	12710	12710	12710	0
284	20240424	154700	115421470	12710	12710	12710	12710	0
285	20240424	154600	115421470	12710	12710	12710	12710	0
286	20240424	154500	115421470	12710	12710	12710	12710	0
287	20240424	154400	115421470	12710	12710	12710	12710	0
288	20240424	154300	115421470	12710	12710	12710	12710	0
289	20240424	154200	115421470	12710	12710	12710	12710	0
290	20240424	154100	115421470	12710	12710	12710	12710	0
291	20240424	154000	115421470	12710	12710	12710	12710	0
292	20240424	153900	115421470	12710	12710	12710	12710	0
293	20240424	153800	115421470	12710	12710	12710	12710	0
294	20240424	153700	115421470	12710	12710	12710	12710	0
295	20240424	153600	115421470	12710	12710	12710	12710	0
296	20240424	153500	115421470	12710	12710	12710	12710	0
297	20240424	153400	115421470	12710	12710	12710	12710	0
298	20240424	153300	115421470	12710	12710	12710	12710	0
299	20240424	153200	115421470	12710	12710	12710	12710	0
300	20240424	153100	115421470	12710	12710	12710	12710	0
301	20240424	153000	115421470	12710	12710	12710	12710	383
302	20240424	152900	110553540	12700	12700	12700	12700	0
303	20240424	152800	110553540	12700	12700	12700	12700	0
304	20240424	152700	110553540	12700	12700	12700	12700	0
305	20240424	152600	110553540	12700	12700	12700	12700	0
306	20240424	152500	110553540	12700	12700	12700	12700	0
307	20240424	152400	110553540	12700	12700	12700	12700	0
308	20240424	152300	110553540	12700	12700	12700	12700	0
309	20240424	152200	110553540	12700	12700	12700	12700	0
310	20240424	152100	110553540	12700	12700	12700	12700	0
311	20240424	152000	110553540	12700	12700	12700	12700	0
312	20240424	151900	110553540	12700	12700	12700	12700	32
313	20240424	151800	110147140	12700	12700	12700	12700	0
314	20240424	151700	110147140	12700	12700	12700	12700	73
315	20240424	151600	109220040	12720	12720	12720	12720	134
316	20240424	151500	107515560	12720	12720	12720	12720	12
317	20240424	151400	107362920	12720	12720	12720	12720	54
318	20240424	151300	106676040	12750	12750	12750	12750	8
319	20240424	151200	106574040	12700	12760	12770	12700	293
320	20240424	151100	102840980	12760	12760	12760	12760	110
321	20240424	151000	101437380	12780	12780	12780	12780	0
322	20240424	150900	101437380	12780	12780	12780	12780	0
323	20240424	150800	101437380	12780	12780	12780	12780	0
324	20240424	150700	101437380	12780	12780	12780	12780	0
325	20240424	150600	101437380	12780	12780	12780	12780	0
326	20240424	150500	101437380	12780	12780	12780	12780	0
327	20240424	150400	101437380	12780	12780	12780	12780	0
328	20240424	150300	101437380	12780	12780	12780	12780	0
329	20240424	150200	101437380	12780	12780	12780	12780	0
330	20240424	150100	101437380	12780	12760	12780	12760	388
331	20240424	150000	96481960	12740	12740	12740	12740	0
332	20240424	145900	96481960	12740	12740	12740	12740	240
333	20240424	145800	93424360	12760	12760	12760	12760	0
334	20240424	145700	93424360	12760	12750	12760	12750	119
335	20240424	145600	91906920	12740	12740	12740	12740	12
336	20240424	145500	91754040	12740	12740	12740	12740	504
337	20240424	145400	85333080	12700	12700	12700	12700	0
338	20240424	145300	85333080	12700	12700	12700	12700	200
339	20240424	145200	82793080	12700	12700	12700	12700	0
340	20240424	145100	82793080	12700	12690	12700	12690	229
341	20240424	145000	79884820	12660	12660	12660	12660	39
342	20240424	144900	79391080	12690	12690	12690	12690	0
343	20240424	144800	79391080	12690	12690	12690	12690	0
344	20240424	144700	79391080	12690	12690	12690	12690	0
345	20240424	144600	79391080	12690	12690	12690	12690	0
346	20240424	144500	79391080	12690	12690	12690	12690	10
347	20240424	144400	79264180	12660	12660	12660	12660	0
348	20240424	144300	79264180	12660	12660	12660	12660	0
349	20240424	144200	79264180	12660	12660	12660	12660	0
350	20240424	144100	79264180	12660	12660	12660	12660	0
351	20240424	144000	79264180	12660	12660	12660	12660	0
352	20240424	143900	79264180	12660	12660	12660	12660	0
353	20240424	143800	79264180	12660	12660	12660	12660	0
354	20240424	143700	79264180	12660	12660	12660	12660	0
355	20240424	143600	79264180	12660	12660	12660	12660	0
356	20240424	143500	79264180	12660	12660	12660	12660	0
357	20240424	143400	79264180	12660	12660	12660	12660	0
358	20240424	143300	79264180	12660	12660	12660	12660	0
359	20240424	143200	79264180	12660	12660	12660	12660	0
360	20240424	143100	79264180	12660	12660	12660	12660	0
361	20240424	143000	79264180	12660	12660	12660	12660	0
362	20240424	142900	79264180	12660	12660	12660	12660	0
363	20240424	142800	79264180	12660	12660	12660	12660	0
364	20240424	142700	79264180	12660	12660	12660	12660	0
365	20240424	142600	79264180	12660	12660	12660	12660	0
366	20240424	142500	79264180	12660	12660	12660	12660	0
367	20240424	142400	79264180	12660	12660	12660	12660	82
368	20240424	142300	78226060	12680	12680	12680	12680	0
369	20240424	142200	78226060	12680	12680	12680	12680	0
370	20240424	142100	78226060	12680	12680	12680	12680	0
371	20240424	142000	78226060	12680	12680	12680	12680	0
372	20240424	141900	78226060	12680	12680	12680	12680	8
373	20240424	141800	78124620	12670	12670	12670	12670	0
374	20240424	141700	78124620	12670	12670	12670	12670	0
375	20240424	141600	78124620	12670	12670	12670	12670	1
376	20240424	141500	78111950	12660	12660	12660	12660	0
377	20240424	141400	78111950	12660	12660	12660	12660	0
378	20240424	141300	78111950	12660	12660	12660	12660	0
379	20240424	141200	78111950	12660	12660	12660	12660	0
380	20240424	141100	78111950	12660	12660	12660	12660	0
381	20240424	141000	78111950	12660	12660	12660	12660	0
382	20240424	140900	78111950	12660	12660	12660	12660	1
383	20240424	140800	78099290	12690	12690	12690	12690	0
384	20240424	140700	78099290	12690	12690	12690	12690	0
385	20240424	140600	78099290	12690	12690	12690	12690	0
386	20240424	140500	78099290	12690	12690	12690	12690	1
387	20240424	140400	78086600	12650	12650	12650	12650	0
388	20240424	140300	78086600	12650	12650	12650	12650	0
389	20240424	140200	78086600	12650	12650	12650	12650	0
390	20240424	140100	78086600	12650	12650	12650	12650	0
391	20240424	140000	78086600	12650	12650	12650	12650	0
392	20240424	135900	78086600	12650	12650	12650	12650	0
393	20240424	135800	78086600	12650	12650	12650	12650	0
394	20240424	135700	78086600	12650	12650	12650	12650	0
395	20240424	135600	78086600	12650	12650	12650	12650	0
396	20240424	135500	78086600	12650	12650	12650	12650	0
397	20240424	135400	78086600	12650	12650	12650	12650	0
398	20240424	135300	78086600	12650	12650	12650	12650	0
399	20240424	135200	78086600	12650	12650	12650	12650	0
400	20240424	135100	78086600	12650	12650	12650	12650	0
401	20240424	135000	78086600	12650	12650	12650	12650	0
402	20240424	134900	78086600	12650	12650	12650	12650	0
403	20240424	134800	78086600	12650	12650	12650	12650	0
404	20240424	134700	78086600	12650	12650	12650	12650	0
405	20240424	134600	78086600	12650	12650	12650	12650	1
406	20240424	134500	78073950	12700	12700	12700	12700	0
407	20240424	134400	78073950	12700	12700	12700	12700	0
408	20240424	134300	78073950	12700	12700	12700	12700	0
409	20240424	134200	78073950	12700	12700	12700	12700	0
410	20240424	134100	78073950	12700	12700	12700	12700	0
411	20240424	134000	78073950	12700	12700	12700	12700	0
412	20240424	133900	78073950	12700	12700	12700	12700	0
413	20240424	133800	78073950	12700	12700	12700	12700	1
414	20240424	133700	78061250	12650	12650	12650	12650	0
415	20240424	133600	78061250	12650	12650	12650	12650	0
416	20240424	133500	78061250	12650	12650	12650	12650	0
417	20240424	133400	78061250	12650	12650	12650	12650	0
418	20240424	133300	78061250	12650	12650	12650	12650	0
419	20240424	133200	78061250	12650	12650	12650	12650	0
420	20240424	133100	78061250	12650	12650	12650	12650	0
421	20240424	133000	78061250	12650	12650	12650	12650	0
422	20240424	132900	78061250	12650	12650	12650	12650	0
423	20240424	132800	78061250	12650	12650	12650	12650	0
424	20240424	132700	78061250	12650	12650	12650	12650	0
425	20240424	132600	78061250	12650	12650	12650	12650	0
426	20240424	132500	78061250	12650	12650	12650	12650	0
427	20240424	132400	78061250	12650	12650	12650	12650	0
428	20240424	132300	78061250	12650	12650	12650	12650	0
429	20240424	132200	78061250	12650	12650	12650	12650	0
430	20240424	132100	78061250	12650	12650	12650	12650	0
431	20240424	132000	78061250	12650	12650	12650	12650	0
432	20240424	131900	78061250	12650	12650	12650	12650	0
433	20240424	131800	78061250	12650	12650	12650	12650	0
434	20240424	131700	78061250	12650	12650	12650	12650	190
435	20240424	131600	75657750	12650	12650	12650	12650	0
436	20240424	131500	75657750	12650	12650	12650	12650	0
437	20240424	131400	75657750	12650	12650	12650	12650	0
438	20240424	131300	75657750	12650	12650	12650	12650	0
439	20240424	131200	75657750	12650	12650	12650	12650	0
440	20240424	131100	75657750	12650	12650	12650	12650	0
441	20240424	131000	75657750	12650	12700	12700	12650	208
442	20240424	130900	73023750	12740	12700	12740	12700	2
443	20240424	130800	72998310	12710	12710	12710	12710	1
444	20240424	130700	72985600	12740	12740	12740	12740	1
445	20240424	130600	72972860	12740	12740	12740	12740	125
446	20240424	130500	71380360	12760	12760	12760	12760	0
447	20240424	130400	71380360	12760	12760	12760	12760	0
448	20240424	130300	71380360	12760	12760	12760	12760	0
449	20240424	130200	71380360	12760	12760	12760	12760	0
450	20240424	130100	71380360	12760	12760	12760	12760	0
451	20240424	130000	71380360	12760	12760	12760	12760	0
452	20240424	125900	71380360	12760	12760	12760	12760	0
453	20240424	125800	71380360	12760	12760	12760	12760	0
454	20240424	125700	71380360	12760	12760	12760	12760	0
455	20240424	125600	71380360	12760	12760	12760	12760	0
456	20240424	125500	71380360	12760	12760	12760	12760	0
457	20240424	125400	71380360	12760	12760	12760	12760	0
458	20240424	125300	71380360	12760	12760	12760	12760	0
459	20240424	125200	71380360	12760	12760	12760	12760	0
460	20240424	125100	71380360	12760	12760	12760	12760	0
461	20240424	125000	71380360	12760	12760	12760	12760	0
462	20240424	124900	71380360	12760	12760	12760	12760	0
463	20240424	124800	71380360	12760	12760	12760	12760	0
464	20240424	124700	71380360	12760	12740	12760	12740	60
465	20240424	124600	70614860	12700	12700	12700	12700	0
466	20240424	124500	70614860	12700	12700	12700	12700	0
467	20240424	124400	70614860	12700	12700	12700	12700	0
468	20240424	124300	70614860	12700	12700	12700	12700	0
469	20240424	124200	70614860	12700	12700	12700	12700	0
470	20240424	124100	70614860	12700	12700	12700	12700	0
471	20240424	124000	70614860	12700	12700	12700	12700	0
472	20240424	123900	70614860	12700	12700	12700	12700	0
473	20240424	123800	70614860	12700	12700	12700	12700	1
474	20240424	123700	70602160	12700	12700	12700	12700	0
475	20240424	123600	70602160	12700	12700	12700	12700	0
476	20240424	123500	70602160	12700	12700	12700	12700	0
477	20240424	123400	70602160	12700	12700	12700	12700	0
478	20240424	123300	70602160	12700	12750	12750	12700	684
479	20240424	123200	61887860	12700	12700	12700	12700	158
480	20240424	123100	59881260	12700	12700	12700	12700	0
481	20240424	123000	59881260	12700	12700	12700	12700	0
482	20240424	122900	59881260	12700	12700	12700	12700	4
483	20240424	122800	59830460	12700	12700	12700	12700	100
484	20240424	122700	58560460	12700	12690	12700	12690	30
485	20240424	122600	58179700	12680	12680	12680	12680	0
486	20240424	122500	58179700	12680	12680	12680	12680	3
487	20240424	122400	58141660	12700	12700	12700	12700	0
488	20240424	122300	58141660	12700	12700	12700	12700	0
489	20240424	122200	58141660	12700	12700	12700	12700	0
490	20240424	122100	58141660	12700	12700	12700	12700	0
491	20240424	122000	58141660	12700	12700	12700	12700	0
492	20240424	121900	58141660	12700	12700	12700	12700	0
493	20240424	121800	58141660	12700	12700	12700	12700	0
494	20240424	121700	58141660	12700	12700	12700	12700	0
495	20240424	121600	58141660	12700	12700	12700	12700	0
496	20240424	121500	58141660	12700	12700	12700	12700	0
497	20240424	121400	58141660	12700	12700	12700	12700	0
498	20240424	121300	58141660	12700	12700	12700	12700	0
499	20240424	121200	58141660	12700	12700	12700	12700	0
500	20240424	121100	58141660	12700	12700	12700	12700	0
501	20240424	121000	58141660	12700	12700	12700	12700	0
502	20240424	120900	58141660	12700	12620	12700	12620	210
503	20240424	120800	55483860	12630	12630	12630	12630	0
504	20240424	120700	55483860	12630	12630	12630	12630	0
505	20240424	120600	55483860	12630	12630	12630	12630	0
506	20240424	120500	55483860	12630	12630	12630	12630	0
507	20240424	120400	55483860	12630	12630	12630	12630	0
508	20240424	120300	55483860	12630	12630	12630	12630	0
509	20240424	120200	55483860	12630	12630	12630	12630	0
510	20240424	120100	55483860	12630	12630	12630	12630	0
511	20240424	120000	55483860	12630	12630	12630	12630	0
512	20240424	115900	55483860	12630	12630	12630	12630	0
513	20240424	115800	55483860	12630	12630	12630	12630	0
514	20240424	115700	55483860	12630	12630	12630	12630	0
515	20240424	115600	55483860	12630	12630	12630	12630	0
516	20240424	115500	55483860	12630	12630	12630	12630	0
517	20240424	115400	55483860	12630	12630	12630	12630	0
518	20240424	115300	55483860	12630	12630	12630	12630	0
519	20240424	115200	55483860	12630	12630	12630	12630	0
520	20240424	115100	55483860	12630	12630	12630	12630	0
521	20240424	115000	55483860	12630	12630	12630	12630	0
522	20240424	114900	55483860	12630	12630	12630	12630	3
523	20240424	114800	55445970	12630	12630	12630	12630	0
524	20240424	114700	55445970	12630	12630	12630	12630	1
525	20240424	114600	55433340	12590	12590	12590	12590	0
526	20240424	114500	55433340	12590	12590	12590	12590	0
527	20240424	114400	55433340	12590	12590	12590	12590	0
528	20240424	114300	55433340	12590	12590	12590	12590	0
529	20240424	114200	55433340	12590	12590	12590	12590	0
530	20240424	114100	55433340	12590	12590	12590	12590	0
531	20240424	114000	55433340	12590	12590	12590	12590	0
532	20240424	113900	55433340	12590	12590	12590	12590	0
533	20240424	113800	55433340	12590	12590	12590	12590	0
534	20240424	113700	55433340	12590	12590	12590	12590	0
535	20240424	113600	55433340	12590	12590	12590	12590	0
536	20240424	113500	55433340	12590	12590	12590	12590	0
537	20240424	113400	55433340	12590	12590	12590	12590	0
538	20240424	113300	55433340	12590	12590	12590	12590	0
539	20240424	113200	55433340	12590	12590	12590	12590	0
540	20240424	113100	55433340	12590	12590	12590	12590	0
541	20240424	113000	55433340	12590	12590	12590	12590	0
542	20240424	112900	55433340	12590	12590	12590	12590	0
543	20240424	112800	55433340	12590	12590	12590	12590	0
544	20240424	112700	55433340	12590	12590	12590	12590	0
545	20240424	112600	55433340	12590	12590	12590	12590	0
546	20240424	112500	55433340	12590	12590	12590	12590	0
547	20240424	112400	55433340	12590	12590	12590	12590	0
548	20240424	112300	55433340	12590	12590	12590	12590	0
549	20240424	112200	55433340	12590	12590	12590	12590	0
550	20240424	112100	55433340	12590	12590	12590	12590	0
551	20240424	112000	55433340	12590	12590	12590	12590	0
552	20240424	111900	55433340	12590	12590	12590	12590	0
553	20240424	111800	55433340	12590	12590	12590	12590	1
554	20240424	111700	55420750	12640	12640	12640	12640	0
555	20240424	111600	55420750	12640	12640	12640	12640	0
556	20240424	111500	55420750	12640	12640	12640	12640	0
557	20240424	111400	55420750	12640	12640	12640	12640	0
558	20240424	111300	55420750	12640	12640	12640	12640	0
559	20240424	111200	55420750	12640	12640	12640	12640	0
560	20240424	111100	55420750	12640	12640	12640	12640	0
561	20240424	111000	55420750	12640	12640	12640	12640	0
562	20240424	110900	55420750	12640	12640	12640	12640	0
563	20240424	110800	55420750	12640	12640	12640	12640	0
564	20240424	110700	55420750	12640	12600	12640	12600	50
565	20240424	110600	54789710	12600	12600	12600	12600	0
566	20240424	110500	54789710	12600	12600	12600	12600	0
567	20240424	110400	54789710	12600	12600	12600	12600	0
568	20240424	110300	54789710	12600	12600	12600	12600	0
569	20240424	110200	54789710	12600	12600	12600	12600	0
570	20240424	110100	54789710	12600	12600	12600	12600	0
571	20240424	110000	54789710	12600	12600	12600	12600	0
572	20240424	105900	54789710	12600	12600	12600	12600	0
573	20240424	105800	54789710	12600	12600	12600	12600	1
574	20240424	105700	54777110	12600	12600	12600	12600	0
575	20240424	105600	54777110	12600	12600	12600	12600	0
576	20240424	105500	54777110	12600	12600	12600	12600	0
577	20240424	105400	54777110	12600	12600	12600	12600	0
578	20240424	105300	54777110	12600	12600	12600	12600	0
579	20240424	105200	54777110	12600	12600	12600	12600	0
580	20240424	105100	54777110	12600	12600	12600	12600	0
581	20240424	105000	54777110	12600	12600	12600	12600	0
582	20240424	104900	54777110	12600	12600	12600	12600	0
583	20240424	104800	54777110	12600	12600	12600	12600	0
584	20240424	104700	54777110	12600	12600	12600	12600	0
585	20240424	104600	54777110	12600	12600	12600	12600	0
586	20240424	104500	54777110	12600	12600	12600	12600	0
587	20240424	104400	54777110	12600	12600	12600	12600	17
588	20240424	104300	54562910	12600	12600	12600	12600	0
589	20240424	104200	54562910	12600	12600	12600	12600	0
590	20240424	104100	54562910	12600	12600	12600	12600	0
591	20240424	104000	54562910	12600	12600	12600	12600	0
592	20240424	103900	54562910	12600	12600	12600	12600	0
593	20240424	103800	54562910	12600	12600	12600	12600	0
594	20240424	103700	54562910	12600	12600	12600	12600	51
595	20240424	103600	53920310	12590	12590	12590	12590	0
596	20240424	103500	53920310	12590	12600	12600	12590	126
597	20240424	103400	52333480	12600	12600	12600	12600	0
598	20240424	103300	52333480	12600	12600	12600	12600	0
599	20240424	103200	52333480	12600	12600	12600	12600	100
600	20240424	103100	51073480	12600	12610	12610	12600	300
601	20240424	103000	47293130	12660	12660	12660	12660	0
602	20240424	102900	47293130	12660	12660	12660	12660	0
603	20240424	102800	47293130	12660	12660	12660	12660	0
604	20240424	102700	47293130	12660	12660	12660	12660	0
605	20240424	102600	47293130	12660	12660	12660	12660	0
606	20240424	102500	47293130	12660	12660	12660	12660	3
607	20240424	102400	47255150	12660	12660	12660	12660	0
608	20240424	102300	47255150	12660	12660	12660	12660	0
609	20240424	102200	47255150	12660	12660	12660	12660	0
610	20240424	102100	47255150	12660	12660	12660	12660	0
611	20240424	102000	47255150	12660	12660	12660	12660	0
612	20240424	101900	47255150	12660	12660	12660	12660	0
613	20240424	101800	47255150	12660	12660	12660	12660	0
614	20240424	101700	47255150	12660	12660	12660	12660	0
615	20240424	101600	47255150	12660	12660	12660	12660	0
616	20240424	101500	47255150	12660	12660	12660	12660	0
617	20240424	101400	47255150	12660	12660	12660	12660	10
618	20240424	101300	47128550	12660	12660	12660	12660	0
619	20240424	101200	47128550	12660	12660	12660	12660	0
620	20240424	101100	47128550	12660	12660	12660	12660	0
621	20240424	101000	47128550	12660	12660	12660	12660	54
622	20240424	100900	46444910	12680	12680	12680	12680	0
623	20240424	100800	46444910	12680	12680	12680	12680	0
624	20240424	100700	46444910	12680	12680	12680	12680	0
625	20240424	100600	46444910	12680	12680	12680	12680	0
626	20240424	100500	46444910	12680	12680	12680	12680	0
627	20240424	100400	46444910	12680	12680	12680	12680	0
628	20240424	100300	46444910	12680	12680	12680	12680	0
629	20240424	100200	46444910	12680	12680	12680	12680	0
630	20240424	100100	46444910	12680	12680	12680	12680	12
631	20240424	100000	46292750	12700	12650	12700	12610	723
632	20240424	095900	37120330	12600	12600	12600	12600	0
633	20240424	095800	37120330	12600	12600	12600	12600	0
634	20240424	095700	37120330	12600	12590	12600	12560	283
635	20240424	095600	33559130	12600	12600	12600	12600	0
636	20240424	095500	33559130	12600	12600	12600	12600	88
637	20240424	095400	32450330	12600	12600	12600	12600	0
638	20240424	095300	32450330	12600	12600	12600	12600	0
639	20240424	095200	32450330	12600	12600	12600	12600	0
640	20240424	095100	32450330	12600	12600	12600	12600	0
641	20240424	095000	32450330	12600	12600	12600	12600	0
642	20240424	094900	32450330	12600	12600	12600	12600	12
643	20240424	094800	32299130	12600	12600	12600	12600	0
644	20240424	094700	32299130	12600	12600	12600	12600	0
645	20240424	094600	32299130	12600	12600	12600	12600	0
646	20240424	094500	32299130	12600	12600	12600	12600	0
647	20240424	094400	32299130	12600	12600	12600	12600	0
648	20240424	094300	32299130	12600	12600	12600	12600	1
649	20240424	094200	32286530	12590	12590	12590	12590	0
650	20240424	094100	32286530	12590	12590	12590	12590	0
651	20240424	094000	32286530	12590	12590	12590	12590	0
652	20240424	093900	32286530	12590	12590	12590	12590	0
653	20240424	093800	32286530	12590	12590	12590	12590	0
654	20240424	093700	32286530	12590	12590	12590	12590	0
655	20240424	093600	32286530	12590	12590	12590	12590	0
656	20240424	093500	32286530	12590	12590	12590	12590	0
657	20240424	093400	32286530	12590	12590	12590	12590	1
658	20240424	093300	32273940	12600	12590	12600	12590	329
659	20240424	093200	28129150	12550	12550	12550	12550	0
660	20240424	093100	28129150	12550	12550	12550	12550	0
661	20240424	093000	28129150	12550	12550	12550	12550	0
662	20240424	092900	28129150	12550	12550	12550	12550	0
663	20240424	092800	28129150	12550	12550	12550	12550	0
664	20240424	092700	28129150	12550	12550	12550	12550	0
665	20240424	092600	28129150	12550	12550	12550	12550	8
666	20240424	092500	28028750	12590	12590	12590	12590	0
667	20240424	092400	28028750	12590	12590	12590	12590	46
668	20240424	092300	27449610	12550	12550	12550	12550	0
669	20240424	092200	27449610	12550	12550	12550	12550	0
670	20240424	092100	27449610	12550	12540	12550	12540	94
671	20240424	092000	26269920	12540	12540	12540	12540	10
672	20240424	091900	26144520	12540	12540	12540	12540	0
673	20240424	091800	26144520	12540	12540	12540	12540	0
674	20240424	091700	26144520	12540	12540	12540	12540	0
675	20240424	091600	26144520	12540	12540	12540	12540	10
676	20240424	091500	26019120	12550	12550	12550	12550	0
677	20240424	091400	26019120	12550	12550	12550	12550	0
678	20240424	091300	26019120	12550	12550	12550	12550	0
679	20240424	091200	26019120	12550	12550	12550	12550	0
680	20240424	091100	26019120	12550	12530	12550	12530	92
681	20240424	091000	24865780	12470	12400	12470	12400	202
682	20240424	090900	22349850	12400	12400	12400	12400	38
683	20240424	090800	21878650	12370	12370	12370	12370	0
684	20240424	090700	21878650	12370	12370	12370	12370	8
685	20240424	090600	21779690	12370	12370	12370	12370	0
686	20240424	090500	21779690	12370	12360	12370	12360	241
687	20240424	090400	18798980	12360	12380	12380	12250	433
688	20240424	090300	13488140	12330	12330	12330	12230	894
689	20240424	090200	2504460	12460	12460	12460	12460	0
690	20240424	090100	2504460	12460	12460	12460	12460	0
691	20240424	090000	2504460	12460	12460	12460	12460	201