KissMeData/217950/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	204300	3777050	29750	29450	29750	29450	16
3	20240423	204200	3777050	29750	29750	29750	29750	0
4	20240423	204100	3777050	29750	29750	29750	29750	0
5	20240423	204000	3777050	29750	29750	29750	29750	0
6	20240423	203900	3777050	29750	29750	29750	29750	0
7	20240423	203800	3777050	29750	29750	29750	29750	0
8	20240423	203700	3777050	29750	29750	29750	29750	0
9	20240423	203600	3777050	29750	29750	29750	29750	0
10	20240423	203500	3777050	29750	29750	29750	29750	0
11	20240423	203400	3777050	29750	29750	29750	29750	0
12	20240423	203300	3777050	29750	29750	29750	29750	0
13	20240423	203200	3777050	29750	29750	29750	29750	0
14	20240423	203100	3777050	29750	29750	29750	29750	0
15	20240423	203000	3777050	29750	29750	29750	29750	0
16	20240423	202900	3777050	29750	29750	29750	29750	0
17	20240423	202800	3777050	29750	29750	29750	29750	0
18	20240423	202700	3777050	29750	29750	29750	29750	0
19	20240423	202600	3777050	29750	29750	29750	29750	0
20	20240423	202500	3777050	29750	29750	29750	29750	0
21	20240423	202400	3777050	29750	29750	29750	29750	0
22	20240423	202300	3777050	29750	29750	29750	29750	0
23	20240423	202200	3777050	29750	29750	29750	29750	0
24	20240423	202100	3777050	29750	29750	29750	29750	0
25	20240423	202000	3777050	29750	29750	29750	29750	0
26	20240423	201900	3777050	29750	29750	29750	29750	0
27	20240423	201800	3777050	29750	29750	29750	29750	0
28	20240423	201700	3777050	29750	29750	29750	29750	0
29	20240423	201600	3777050	29750	29750	29750	29750	0
30	20240423	201500	3777050	29750	29750	29750	29750	0
31	20240423	201400	3777050	29750	29750	29750	29750	0
32	20240423	201300	3777050	29750	29450	29750	29450	16
33	20240423	201200	3777050	29750	29750	29750	29750	0
34	20240423	201100	3777050	29750	29750	29750	29750	0
35	20240423	201000	3777050	29750	29750	29750	29750	0
36	20240423	200900	3777050	29750	29750	29750	29750	0
37	20240423	200800	3777050	29750	29750	29750	29750	0
38	20240423	200700	3777050	29750	29750	29750	29750	0
39	20240423	200600	3777050	29750	29750	29750	29750	0
40	20240423	200500	3777050	29750	29750	29750	29750	0
41	20240423	200400	3777050	29750	29750	29750	29750	0
42	20240423	200300	3777050	29750	29750	29750	29750	0
43	20240423	200200	3777050	29750	29750	29750	29750	0
44	20240423	200100	3777050	29750	29750	29750	29750	0
45	20240423	200000	3777050	29750	29750	29750	29750	0
46	20240423	195900	3777050	29750	29750	29750	29750	0
47	20240423	195800	3777050	29750	29750	29750	29750	0
48	20240423	195700	3777050	29750	29750	29750	29750	0
49	20240423	195600	3777050	29750	29750	29750	29750	0
50	20240423	195500	3777050	29750	29750	29750	29750	0
51	20240423	195400	3777050	29750	29750	29750	29750	0
52	20240423	195300	3777050	29750	29750	29750	29750	0
53	20240423	195200	3777050	29750	29750	29750	29750	0
54	20240423	195100	3777050	29750	29750	29750	29750	0
55	20240423	195000	3777050	29750	29750	29750	29750	0
56	20240423	194900	3777050	29750	29750	29750	29750	0
57	20240423	194800	3777050	29750	29750	29750	29750	0
58	20240423	194700	3777050	29750	29750	29750	29750	0
59	20240423	194600	3777050	29750	29750	29750	29750	0
60	20240423	194500	3777050	29750	29750	29750	29750	0
61	20240423	194400	3777050	29750	29750	29750	29750	0
62	20240423	194300	3777050	29750	29450	29750	29450	16
63	20240423	194200	3777050	29750	29750	29750	29750	0
64	20240423	194100	3777050	29750	29750	29750	29750	0
65	20240423	194000	3777050	29750	29750	29750	29750	0
66	20240423	193900	3777050	29750	29750	29750	29750	0
67	20240423	193800	3777050	29750	29750	29750	29750	0
68	20240423	193700	3777050	29750	29750	29750	29750	0
69	20240423	193600	3777050	29750	29750	29750	29750	0
70	20240423	193500	3777050	29750	29750	29750	29750	0
71	20240423	193400	3777050	29750	29750	29750	29750	0
72	20240423	193300	3777050	29750	29750	29750	29750	0
73	20240423	193200	3777050	29750	29750	29750	29750	0
74	20240423	193100	3777050	29750	29750	29750	29750	0
75	20240423	193000	3777050	29750	29750	29750	29750	0
76	20240423	192900	3777050	29750	29750	29750	29750	0
77	20240423	192800	3777050	29750	29750	29750	29750	0
78	20240423	192700	3777050	29750	29750	29750	29750	0
79	20240423	192600	3777050	29750	29750	29750	29750	0
80	20240423	192500	3777050	29750	29750	29750	29750	0
81	20240423	192400	3777050	29750	29750	29750	29750	0
82	20240423	192300	3777050	29750	29750	29750	29750	0
83	20240423	192200	3777050	29750	29750	29750	29750	0
84	20240423	192100	3777050	29750	29750	29750	29750	0
85	20240423	192000	3777050	29750	29750	29750	29750	0
86	20240423	191900	3777050	29750	29750	29750	29750	0
87	20240423	191800	3777050	29750	29750	29750	29750	0
88	20240423	191700	3777050	29750	29750	29750	29750	0
89	20240423	191600	3777050	29750	29750	29750	29750	0
90	20240423	191500	3777050	29750	29750	29750	29750	0
91	20240423	191400	3777050	29750	29750	29750	29750	0
92	20240423	191300	3777050	29750	29450	29750	29450	16
93	20240423	191200	3777050	29750	29750	29750	29750	0
94	20240423	191100	3777050	29750	29750	29750	29750	0
95	20240423	191000	3777050	29750	29750	29750	29750	0
96	20240423	190900	3777050	29750	29750	29750	29750	0
97	20240423	190800	3777050	29750	29750	29750	29750	0
98	20240423	190700	3777050	29750	29750	29750	29750	0
99	20240423	190600	3777050	29750	29750	29750	29750	0
100	20240423	190500	3777050	29750	29750	29750	29750	0
101	20240423	190400	3777050	29750	29750	29750	29750	0
102	20240423	190300	3777050	29750	29750	29750	29750	0
103	20240423	190200	3777050	29750	29750	29750	29750	0
104	20240423	190100	3777050	29750	29750	29750	29750	0
105	20240423	190000	3777050	29750	29750	29750	29750	0
106	20240423	185900	3777050	29750	29750	29750	29750	0
107	20240423	185800	3777050	29750	29750	29750	29750	0
108	20240423	185700	3777050	29750	29750	29750	29750	0
109	20240423	185600	3777050	29750	29750	29750	29750	0
110	20240423	185500	3777050	29750	29750	29750	29750	0
111	20240423	185400	3777050	29750	29750	29750	29750	0
112	20240423	185300	3777050	29750	29750	29750	29750	0
113	20240423	185200	3777050	29750	29750	29750	29750	0
114	20240423	185100	3777050	29750	29750	29750	29750	0
115	20240423	185000	3777050	29750	29750	29750	29750	0
116	20240423	184900	3777050	29750	29750	29750	29750	0
117	20240423	184800	3777050	29750	29750	29750	29750	0
118	20240423	184700	3777050	29750	29750	29750	29750	0
119	20240423	184600	3777050	29750	29750	29750	29750	0
120	20240423	184500	3777050	29750	29750	29750	29750	0
121	20240423	184400	3777050	29750	29750	29750	29750	0
122	20240423	184300	3777050	29750	29450	29750	29450	16
123	20240423	184200	3777050	29750	29750	29750	29750	0
124	20240423	184100	3777050	29750	29750	29750	29750	0
125	20240423	184000	3777050	29750	29750	29750	29750	0
126	20240423	183900	3777050	29750	29750	29750	29750	0
127	20240423	183800	3777050	29750	29750	29750	29750	0
128	20240423	183700	3777050	29750	29750	29750	29750	0
129	20240423	183600	3777050	29750	29750	29750	29750	0
130	20240423	183500	3777050	29750	29750	29750	29750	0
131	20240423	183400	3777050	29750	29750	29750	29750	0
132	20240423	183300	3777050	29750	29750	29750	29750	0
133	20240423	183200	3777050	29750	29750	29750	29750	0
134	20240423	183100	3777050	29750	29750	29750	29750	0
135	20240423	183000	3777050	29750	29750	29750	29750	0
136	20240423	182900	3777050	29750	29750	29750	29750	0
137	20240423	182800	3777050	29750	29750	29750	29750	0
138	20240423	182700	3777050	29750	29750	29750	29750	0
139	20240423	182600	3777050	29750	29750	29750	29750	0
140	20240423	182500	3777050	29750	29750	29750	29750	0
141	20240423	182400	3777050	29750	29750	29750	29750	0
142	20240423	182300	3777050	29750	29750	29750	29750	0
143	20240423	182200	3777050	29750	29750	29750	29750	0
144	20240423	182100	3777050	29750	29750	29750	29750	0
145	20240423	182000	3777050	29750	29750	29750	29750	0
146	20240423	181900	3777050	29750	29750	29750	29750	0
147	20240423	181800	3777050	29750	29750	29750	29750	0
148	20240423	181700	3777050	29750	29750	29750	29750	0
149	20240423	181600	3777050	29750	29750	29750	29750	0
150	20240423	181500	3777050	29750	29750	29750	29750	0
151	20240423	181400	3777050	29750	29750	29750	29750	0
152	20240423	181300	3777050	29750	29450	29750	29450	16
153	20240423	181200	3777050	29750	29750	29750	29750	0
154	20240423	181100	3777050	29750	29750	29750	29750	0
155	20240423	181000	3777050	29750	29750	29750	29750	0
156	20240423	180900	3777050	29750	29750	29750	29750	0
157	20240423	180800	3777050	29750	29750	29750	29750	0
158	20240423	180700	3777050	29750	29750	29750	29750	0
159	20240423	180600	3777050	29750	29750	29750	29750	0
160	20240423	180500	3777050	29750	29750	29750	29750	0
161	20240423	180400	3777050	29750	29750	29750	29750	0
162	20240423	180300	3777050	29750	29750	29750	29750	0
163	20240423	180200	3777050	29750	29750	29750	29750	0
164	20240423	180100	3777050	29750	29750	29750	29750	0
165	20240423	180000	3777050	29750	29750	29750	29750	0
166	20240423	175900	3777050	29750	29750	29750	29750	0
167	20240423	175800	3777050	29750	29750	29750	29750	0
168	20240423	175700	3777050	29750	29750	29750	29750	0
169	20240423	175600	3777050	29750	29750	29750	29750	0
170	20240423	175500	3777050	29750	29750	29750	29750	0
171	20240423	175400	3777050	29750	29750	29750	29750	0
172	20240423	175300	3777050	29750	29750	29750	29750	0
173	20240423	175200	3777050	29750	29750	29750	29750	0
174	20240423	175100	3777050	29750	29750	29750	29750	0
175	20240423	175000	3777050	29750	29750	29750	29750	0
176	20240423	174900	3777050	29750	29750	29750	29750	0
177	20240423	174800	3777050	29750	29750	29750	29750	0
178	20240423	174700	3777050	29750	29750	29750	29750	0
179	20240423	174600	3777050	29750	29750	29750	29750	0
180	20240423	174500	3777050	29750	29750	29750	29750	0
181	20240423	174400	3777050	29750	29750	29750	29750	0
182	20240423	174300	3777050	29750	29450	29750	29450	16
183	20240423	174200	3777050	29750	29750	29750	29750	0
184	20240423	174100	3777050	29750	29750	29750	29750	0
185	20240423	174000	3777050	29750	29750	29750	29750	0
186	20240423	173900	3777050	29750	29750	29750	29750	0
187	20240423	173800	3777050	29750	29750	29750	29750	0
188	20240423	173700	3777050	29750	29750	29750	29750	0
189	20240423	173600	3777050	29750	29750	29750	29750	0
190	20240423	173500	3777050	29750	29750	29750	29750	0
191	20240423	173400	3777050	29750	29750	29750	29750	0
192	20240423	173300	3777050	29750	29750	29750	29750	0
193	20240423	173200	3777050	29750	29750	29750	29750	0
194	20240423	173100	3777050	29750	29750	29750	29750	0
195	20240423	173000	3777050	29750	29750	29750	29750	0
196	20240423	172900	3777050	29750	29750	29750	29750	0
197	20240423	172800	3777050	29750	29750	29750	29750	0
198	20240423	172700	3777050	29750	29750	29750	29750	0
199	20240423	172600	3777050	29750	29750	29750	29750	0
200	20240423	172500	3777050	29750	29750	29750	29750	0
201	20240423	172400	3777050	29750	29750	29750	29750	0
202	20240423	172300	3777050	29750	29750	29750	29750	0
203	20240423	172200	3777050	29750	29750	29750	29750	0
204	20240423	172100	3777050	29750	29750	29750	29750	0
205	20240423	172000	3777050	29750	29750	29750	29750	0
206	20240423	171900	3777050	29750	29750	29750	29750	0
207	20240423	171800	3777050	29750	29750	29750	29750	0
208	20240423	171700	3777050	29750	29750	29750	29750	0
209	20240423	171600	3777050	29750	29750	29750	29750	0
210	20240423	171500	3777050	29750	29750	29750	29750	0
211	20240423	171400	3777050	29750	29750	29750	29750	0
212	20240423	171300	3777050	29750	29450	29750	29450	16
213	20240423	171200	3777050	29750	29750	29750	29750	0
214	20240423	171100	3777050	29750	29750	29750	29750	0
215	20240423	171000	3777050	29750	29750	29750	29750	0
216	20240423	170900	3777050	29750	29750	29750	29750	0
217	20240423	170800	3777050	29750	29750	29750	29750	0
218	20240423	170700	3777050	29750	29750	29750	29750	0
219	20240423	170600	3777050	29750	29750	29750	29750	0
220	20240423	170500	3777050	29750	29750	29750	29750	0
221	20240423	170400	3777050	29750	29750	29750	29750	0
222	20240423	170300	3777050	29750	29750	29750	29750	0
223	20240423	170200	3777050	29750	29750	29750	29750	0
224	20240423	170100	3777050	29750	29750	29750	29750	0
225	20240423	170000	3777050	29750	29750	29750	29750	0
226	20240423	165900	3777050	29750	29750	29750	29750	0
227	20240423	165800	3777050	29750	29750	29750	29750	0
228	20240423	165700	3777050	29750	29750	29750	29750	0
229	20240423	165600	3777050	29750	29750	29750	29750	0
230	20240423	165500	3777050	29750	29750	29750	29750	0
231	20240423	165400	3777050	29750	29750	29750	29750	0
232	20240423	165300	3777050	29750	29750	29750	29750	0
233	20240423	165200	3777050	29750	29750	29750	29750	0
234	20240423	165100	3777050	29750	29750	29750	29750	0
235	20240423	165000	3777050	29750	29750	29750	29750	0
236	20240423	164900	3777050	29750	29750	29750	29750	0
237	20240423	164800	3777050	29750	29750	29750	29750	0
238	20240423	164700	3777050	29750	29750	29750	29750	0
239	20240423	164600	3777050	29750	29750	29750	29750	0
240	20240423	164500	3777050	29750	29750	29750	29750	0
241	20240423	164400	3777050	29750	29750	29750	29750	0
242	20240423	164300	3777050	29750	29450	29750	29450	16
243	20240423	164200	3777050	29750	29750	29750	29750	0
244	20240423	164100	3777050	29750	29750	29750	29750	0
245	20240423	164000	3777050	29750	29750	29750	29750	0
246	20240423	163900	3777050	29750	29750	29750	29750	0
247	20240423	163800	3777050	29750	29750	29750	29750	0
248	20240423	163700	3777050	29750	29750	29750	29750	0
249	20240423	163600	3777050	29750	29750	29750	29750	0
250	20240423	163500	3777050	29750	29750	29750	29750	0
251	20240423	163400	3777050	29750	29750	29750	29750	0
252	20240423	163300	3777050	29750	29750	29750	29750	0
253	20240423	163200	3777050	29750	29750	29750	29750	0
254	20240423	163100	3777050	29750	29750	29750	29750	0
255	20240423	163000	3777050	29750	29750	29750	29750	0
256	20240423	162900	3777050	29750	29750	29750	29750	0
257	20240423	162800	3777050	29750	29750	29750	29750	0
258	20240423	162700	3777050	29750	29750	29750	29750	0
259	20240423	162600	3777050	29750	29750	29750	29750	0
260	20240423	162500	3777050	29750	29750	29750	29750	0
261	20240423	162400	3777050	29750	29750	29750	29750	0
262	20240423	162300	3777050	29750	29750	29750	29750	0
263	20240423	162200	3777050	29750	29750	29750	29750	0
264	20240423	162100	3777050	29750	29750	29750	29750	0
265	20240423	162000	3777050	29750	29750	29750	29750	0
266	20240423	161900	3777050	29750	29750	29750	29750	0
267	20240423	161800	3777050	29750	29750	29750	29750	0
268	20240423	161700	3777050	29750	29750	29750	29750	0
269	20240423	161600	3777050	29750	29750	29750	29750	0
270	20240423	161500	3777050	29750	29750	29750	29750	0
271	20240423	161400	3777050	29750	29750	29750	29750	0
272	20240423	161300	3777050	29750	29450	29750	29450	16
273	20240423	161200	3777050	29750	29750	29750	29750	0
274	20240423	161100	3777050	29750	29750	29750	29750	0
275	20240423	161000	3777050	29750	29750	29750	29750	0
276	20240423	160900	3777050	29750	29750	29750	29750	0
277	20240423	160800	3777050	29750	29750	29750	29750	0
278	20240423	160700	3777050	29750	29750	29750	29750	0
279	20240423	160600	3777050	29750	29750	29750	29750	0
280	20240423	160500	3777050	29750	29750	29750	29750	0
281	20240423	160400	3777050	29750	29750	29750	29750	0
282	20240423	160300	3777050	29750	29750	29750	29750	0
283	20240423	160200	3777050	29750	29750	29750	29750	0
284	20240423	160100	3777050	29750	29750	29750	29750	0
285	20240423	160000	3777050	29750	29750	29750	29750	0
286	20240423	155900	3777050	29750	29750	29750	29750	0
287	20240423	155800	3777050	29750	29750	29750	29750	0
288	20240423	155700	3777050	29750	29750	29750	29750	0
289	20240423	155600	3777050	29750	29750	29750	29750	0
290	20240423	155500	3777050	29750	29750	29750	29750	0
291	20240423	155400	3777050	29750	29750	29750	29750	0
292	20240423	155300	3777050	29750	29750	29750	29750	0
293	20240423	155200	3777050	29750	29750	29750	29750	0
294	20240423	155100	3777050	29750	29750	29750	29750	0
295	20240423	155000	3777050	29750	29750	29750	29750	0
296	20240423	154900	3777050	29750	29750	29750	29750	0
297	20240423	154800	3777050	29750	29750	29750	29750	0
298	20240423	154700	3777050	29750	29750	29750	29750	0
299	20240423	154600	3777050	29750	29750	29750	29750	0
300	20240423	154500	3777050	29750	29750	29750	29750	0
301	20240423	154400	3777050	29750	29750	29750	29750	0
302	20240423	154300	3777050	29750	29450	29750	29450	16
303	20240423	154200	3777050	29750	29750	29750	29750	0
304	20240423	154100	3777050	29750	29750	29750	29750	0
305	20240423	154000	3777050	29750	29750	29750	29750	0
306	20240423	153900	3777050	29750	29750	29750	29750	0
307	20240423	153800	3777050	29750	29750	29750	29750	0
308	20240423	153700	3777050	29750	29750	29750	29750	0
309	20240423	153600	3777050	29750	29750	29750	29750	0
310	20240423	153500	3777050	29750	29750	29750	29750	0
311	20240423	153400	3777050	29750	29750	29750	29750	0
312	20240423	153300	3777050	29750	29750	29750	29750	0
313	20240423	153200	3777050	29750	29750	29750	29750	0
314	20240423	153100	3777050	29750	29750	29750	29750	0
315	20240423	153000	3777050	29750	29750	29750	29750	0
316	20240423	152900	3777050	29750	29750	29750	29750	0
317	20240423	152800	3777050	29750	29750	29750	29750	0
318	20240423	152700	3777050	29750	29750	29750	29750	0
319	20240423	152600	3777050	29750	29750	29750	29750	0
320	20240423	152500	3777050	29750	29750	29750	29750	0
321	20240423	152400	3777050	29750	29750	29750	29750	0
322	20240423	152300	3777050	29750	29750	29750	29750	0
323	20240423	152200	3777050	29750	29750	29750	29750	0
324	20240423	152100	3777050	29750	29750	29750	29750	0
325	20240423	152000	3777050	29750	29750	29750	29750	0
326	20240423	151900	3777050	29750	29750	29750	29750	0
327	20240423	151800	3777050	29750	29750	29750	29750	0
328	20240423	151700	3777050	29750	29750	29750	29750	0
329	20240423	151600	3777050	29750	29750	29750	29750	0
330	20240423	151500	3777050	29750	29750	29750	29750	0
331	20240423	151400	3777050	29750	29750	29750	29750	0
332	20240423	151300	3777050	29750	29750	29750	29750	0
333	20240423	151200	3777050	29750	29450	29750	29450	16
334	20240423	151100	3303400	29450	29450	29450	29450	0
335	20240423	151000	3303400	29450	29450	29450	29450	0
336	20240423	150900	3303400	29450	29450	29450	29450	0
337	20240423	150800	3303400	29450	29450	29450	29450	0
338	20240423	150700	3303400	29450	29450	29450	29450	0
339	20240423	150600	3303400	29450	29450	29450	29450	0
340	20240423	150500	3303400	29450	29450	29450	29450	0
341	20240423	150400	3303400	29450	29450	29450	29450	0
342	20240423	150300	3303400	29450	29450	29450	29450	0
343	20240423	150200	3303400	29450	29450	29450	29450	0
344	20240423	150100	3303400	29450	29450	29450	29450	0
345	20240423	150000	3303400	29450	29450	29450	29450	0
346	20240423	145900	3303400	29450	29450	29450	29450	0
347	20240423	145800	3303400	29450	29450	29450	29450	0
348	20240423	145700	3303400	29450	29450	29450	29450	0
349	20240423	145600	3303400	29450	29450	29450	29450	0
350	20240423	145500	3303400	29450	29450	29450	29450	0
351	20240423	145400	3303400	29450	29450	29450	29450	0
352	20240423	145300	3303400	29450	29450	29450	29450	0
353	20240423	145200	3303400	29450	29450	29450	29450	8
354	20240423	145100	3067800	29450	29450	29450	29450	1
355	20240423	145000	3038350	29450	29450	29450	29450	0
356	20240423	144900	3038350	29450	29450	29450	29450	0
357	20240423	144800	3038350	29450	29450	29450	29450	0
358	20240423	144700	3038350	29450	29450	29450	29450	0
359	20240423	144600	3038350	29450	29450	29450	29450	0
360	20240423	144500	3038350	29450	29450	29450	29450	0
361	20240423	144400	3038350	29450	29450	29450	29450	0
362	20240423	144300	3038350	29450	29450	29450	29450	0
363	20240423	144200	3038350	29450	29450	29450	29450	0
364	20240423	144100	3038350	29450	29450	29450	29450	0
365	20240423	144000	3038350	29450	29450	29450	29450	0
366	20240423	143900	3038350	29450	29450	29450	29450	0
367	20240423	143800	3038350	29450	29450	29450	29450	0
368	20240423	143700	3038350	29450	29450	29450	29450	0
369	20240423	143600	3038350	29450	29450	29450	29450	0
370	20240423	143500	3038350	29450	29450	29450	29450	0
371	20240423	143400	3038350	29450	29450	29450	29450	0
372	20240423	143300	3038350	29450	29450	29450	29450	0
373	20240423	143200	3038350	29450	29450	29450	29450	0
374	20240423	143100	3038350	29450	29450	29450	29450	0
375	20240423	143000	3038350	29450	29450	29450	29450	0
376	20240423	142900	3038350	29450	29450	29450	29450	0
377	20240423	142800	3038350	29450	29450	29450	29450	0
378	20240423	142700	3038350	29450	29450	29450	29450	0
379	20240423	142600	3038350	29450	29450	29450	29450	0
380	20240423	142500	3038350	29450	29450	29450	29450	0
381	20240423	142400	3038350	29450	29450	29450	29450	0
382	20240423	142300	3038350	29450	29450	29450	29450	0
383	20240423	142200	3038350	29450	29450	29450	29450	0
384	20240423	142100	3038350	29450	29450	29450	29450	0
385	20240423	142000	3038350	29450	29450	29450	29450	0
386	20240423	141900	3038350	29450	29450	29450	29450	0
387	20240423	141800	3038350	29450	29450	29450	29450	0
388	20240423	141700	3038350	29450	29450	29450	29450	0
389	20240423	141600	3038350	29450	29450	29450	29450	0
390	20240423	141500	3038350	29450	29450	29450	29450	0
391	20240423	141400	3038350	29450	29450	29450	29450	0
392	20240423	141300	3038350	29450	29450	29450	29450	0
393	20240423	141200	3038350	29450	29450	29450	29450	0
394	20240423	141100	3038350	29450	29450	29450	29450	0
395	20240423	141000	3038350	29450	29450	29450	29450	0
396	20240423	140900	3038350	29450	29450	29450	29450	0
397	20240423	140800	3038350	29450	29450	29450	29450	0
398	20240423	140700	3038350	29450	29450	29450	29450	0
399	20240423	140600	3038350	29450	29450	29450	29450	0
400	20240423	140500	3038350	29450	29450	29450	29450	0
401	20240423	140400	3038350	29450	29450	29450	29450	0
402	20240423	140300	3038350	29450	29450	29450	29450	0
403	20240423	140200	3038350	29450	29450	29450	29450	0
404	20240423	140100	3038350	29450	29450	29450	29450	0
405	20240423	140000	3038350	29450	29450	29450	29450	0
406	20240423	135900	3038350	29450	29450	29450	29450	0
407	20240423	135800	3038350	29450	29450	29450	29450	0
408	20240423	135700	3038350	29450	29450	29450	29450	1
409	20240423	135600	3008900	29450	29450	29450	29450	0
410	20240423	135500	3008900	29450	29450	29450	29450	0
411	20240423	135400	3008900	29450	29450	29450	29450	0
412	20240423	135300	3008900	29450	29450	29450	29450	0
413	20240423	135200	3008900	29450	29450	29450	29450	0
414	20240423	135100	3008900	29450	29450	29450	29450	0
415	20240423	135000	3008900	29450	29450	29450	29450	0
416	20240423	134900	3008900	29450	29450	29450	29450	0
417	20240423	134800	3008900	29450	29450	29450	29450	0
418	20240423	134700	3008900	29450	29450	29450	29450	0
419	20240423	134600	3008900	29450	29450	29450	29450	0
420	20240423	134500	3008900	29450	29450	29450	29450	0
421	20240423	134400	3008900	29450	29450	29450	29450	0
422	20240423	134300	3008900	29450	29450	29450	29450	0
423	20240423	134200	3008900	29450	29450	29450	29450	0
424	20240423	134100	3008900	29450	29450	29450	29450	0
425	20240423	134000	3008900	29450	29450	29450	29450	0
426	20240423	133900	3008900	29450	29450	29450	29450	0
427	20240423	133800	3008900	29450	29450	29450	29450	0
428	20240423	133700	3008900	29450	29450	29450	29450	0
429	20240423	133600	3008900	29450	29450	29450	29450	0
430	20240423	133500	3008900	29450	29450	29450	29450	0
431	20240423	133400	3008900	29450	29450	29450	29450	0
432	20240423	133300	3008900	29450	29450	29450	29450	0
433	20240423	133200	3008900	29450	29450	29450	29450	0
434	20240423	133100	3008900	29450	29450	29450	29450	0
435	20240423	133000	3008900	29450	29450	29450	29450	0
436	20240423	132900	3008900	29450	29450	29450	29450	0
437	20240423	132800	3008900	29450	29450	29450	29450	0
438	20240423	132700	3008900	29450	29450	29450	29450	0
439	20240423	132600	3008900	29450	29450	29450	29450	0
440	20240423	132500	3008900	29450	29450	29450	29450	0
441	20240423	132400	3008900	29450	29450	29450	29450	0
442	20240423	132300	3008900	29450	29450	29450	29450	0
443	20240423	132200	3008900	29450	29450	29450	29450	0
444	20240423	132100	3008900	29450	29450	29450	29450	0
445	20240423	132000	3008900	29450	29450	29450	29450	0
446	20240423	131900	3008900	29450	29450	29450	29450	0
447	20240423	131800	3008900	29450	29450	29450	29450	0
448	20240423	131700	3008900	29450	29450	29450	29450	0
449	20240423	131600	3008900	29450	29450	29450	29450	0
450	20240423	131500	3008900	29450	29450	29450	29450	0
451	20240423	131400	3008900	29450	29450	29450	29450	0
452	20240423	131300	3008900	29450	29450	29450	29450	0
453	20240423	131200	3008900	29450	29450	29450	29450	0
454	20240423	131100	3008900	29450	29450	29450	29450	0
455	20240423	131000	3008900	29450	29450	29450	29450	0
456	20240423	130900	3008900	29450	29450	29450	29450	0
457	20240423	130800	3008900	29450	29450	29450	29450	0
458	20240423	130700	3008900	29450	29450	29450	29450	0
459	20240423	130600	3008900	29450	29450	29450	29450	0
460	20240423	130500	3008900	29450	29450	29450	29450	0
461	20240423	130400	3008900	29450	29450	29450	29450	0
462	20240423	130300	3008900	29450	29450	29450	29450	0
463	20240423	130200	3008900	29450	29450	29450	29450	0
464	20240423	130100	3008900	29450	29450	29450	29450	0
465	20240423	130000	3008900	29450	29450	29450	29450	0
466	20240423	125900	3008900	29450	29450	29450	29450	0
467	20240423	125800	3008900	29450	29450	29450	29450	0
468	20240423	125700	3008900	29450	29450	29450	29450	0
469	20240423	125600	3008900	29450	29450	29450	29450	0
470	20240423	125500	3008900	29450	29450	29450	29450	0
471	20240423	125400	3008900	29450	29450	29450	29450	0
472	20240423	125300	3008900	29450	29450	29450	29450	0
473	20240423	125200	3008900	29450	29450	29450	29450	0
474	20240423	125100	3008900	29450	29450	29450	29450	0
475	20240423	125000	3008900	29450	29450	29450	29450	0
476	20240423	124900	3008900	29450	29450	29450	29450	0
477	20240423	124800	3008900	29450	29450	29450	29450	0
478	20240423	124700	3008900	29450	29450	29450	29450	0
479	20240423	124600	3008900	29450	29450	29450	29450	0
480	20240423	124500	3008900	29450	29450	29450	29450	0
481	20240423	124400	3008900	29450	29450	29450	29450	0
482	20240423	124300	3008900	29450	29450	29450	29450	0
483	20240423	124200	3008900	29450	29450	29450	29450	0
484	20240423	124100	3008900	29450	29450	29450	29450	0
485	20240423	124000	3008900	29450	29450	29450	29450	0
486	20240423	123900	3008900	29450	29450	29450	29450	0
487	20240423	123800	3008900	29450	29450	29450	29450	0
488	20240423	123700	3008900	29450	29450	29450	29450	0
489	20240423	123600	3008900	29450	29450	29450	29450	0
490	20240423	123500	3008900	29450	29450	29450	29450	0
491	20240423	123400	3008900	29450	29450	29450	29450	0
492	20240423	123300	3008900	29450	29450	29450	29450	0
493	20240423	123200	3008900	29450	29450	29450	29450	0
494	20240423	123100	3008900	29450	29450	29450	29450	0
495	20240423	123000	3008900	29450	29450	29450	29450	0
496	20240423	122900	3008900	29450	29450	29450	29450	0
497	20240423	122800	3008900	29450	29450	29450	29450	0
498	20240423	122700	3008900	29450	29450	29450	29450	0
499	20240423	122600	3008900	29450	29450	29450	29450	0
500	20240423	122500	3008900	29450	29450	29450	29450	0
501	20240423	122400	3008900	29450	29450	29450	29450	0
502	20240423	122300	3008900	29450	29450	29450	29450	0
503	20240423	122200	3008900	29450	29450	29450	29450	0
504	20240423	122100	3008900	29450	29450	29450	29450	0
505	20240423	122000	3008900	29450	29450	29450	29450	0
506	20240423	121900	3008900	29450	29450	29450	29450	0
507	20240423	121800	3008900	29450	29450	29450	29450	0
508	20240423	121700	3008900	29450	29450	29450	29450	0
509	20240423	121600	3008900	29450	29450	29450	29450	0
510	20240423	121500	3008900	29450	29450	29450	29450	0
511	20240423	121400	3008900	29450	29450	29450	29450	0
512	20240423	121300	3008900	29450	29450	29450	29450	0
513	20240423	121200	3008900	29450	29450	29450	29450	0
514	20240423	121100	3008900	29450	29450	29450	29450	0
515	20240423	121000	3008900	29450	29450	29450	29450	0
516	20240423	120900	3008900	29450	29450	29450	29450	0
517	20240423	120800	3008900	29450	29450	29450	29450	0
518	20240423	120700	3008900	29450	29450	29450	29450	0
519	20240423	120600	3008900	29450	29450	29450	29450	0
520	20240423	120500	3008900	29450	29450	29450	29450	0
521	20240423	120400	3008900	29450	29450	29450	29450	0
522	20240423	120300	3008900	29450	29450	29450	29450	0
523	20240423	120200	3008900	29450	29450	29450	29450	0
524	20240423	120100	3008900	29450	29450	29450	29450	0
525	20240423	120000	3008900	29450	29450	29450	29450	0
526	20240423	115900	3008900	29450	29450	29450	29450	0
527	20240423	115800	3008900	29450	29450	29450	29450	0
528	20240423	115700	3008900	29450	29450	29450	29450	0
529	20240423	115600	3008900	29450	29450	29450	29450	0
530	20240423	115500	3008900	29450	29450	29450	29450	0
531	20240423	115400	3008900	29450	29450	29450	29450	0
532	20240423	115300	3008900	29450	29450	29450	29450	0
533	20240423	115200	3008900	29450	29450	29450	29450	0
534	20240423	115100	3008900	29450	29450	29450	29450	0
535	20240423	115000	3008900	29450	29450	29450	29450	0
536	20240423	114900	3008900	29450	29450	29450	29450	0
537	20240423	114800	3008900	29450	29450	29450	29450	0
538	20240423	114700	3008900	29450	29450	29450	29450	0
539	20240423	114600	3008900	29450	29450	29450	29450	0
540	20240423	114500	3008900	29450	29450	29450	29450	0
541	20240423	114400	3008900	29450	29450	29450	29450	0
542	20240423	114300	3008900	29450	29450	29450	29450	0
543	20240423	114200	3008900	29450	29450	29450	29450	0
544	20240423	114100	3008900	29450	29450	29450	29450	0
545	20240423	114000	3008900	29450	29450	29450	29450	0
546	20240423	113900	3008900	29450	29450	29450	29450	0
547	20240423	113800	3008900	29450	29450	29450	29450	0
548	20240423	113700	3008900	29450	29450	29450	29450	0
549	20240423	113600	3008900	29450	29450	29450	29450	0
550	20240423	113500	3008900	29450	29450	29450	29450	0
551	20240423	113400	3008900	29450	29450	29450	29450	0
552	20240423	113300	3008900	29450	29450	29450	29450	0
553	20240423	113200	3008900	29450	29450	29450	29450	0
554	20240423	113100	3008900	29450	29450	29450	29450	0
555	20240423	113000	3008900	29450	29450	29450	29450	0
556	20240423	112900	3008900	29450	29450	29450	29450	0
557	20240423	112800	3008900	29450	29450	29450	29450	0
558	20240423	112700	3008900	29450	29450	29450	29450	0
559	20240423	112600	3008900	29450	29450	29450	29450	0
560	20240423	112500	3008900	29450	29450	29450	29450	0
561	20240423	112400	3008900	29450	29450	29450	29450	0
562	20240423	112300	3008900	29450	29450	29450	29450	0
563	20240423	112200	3008900	29450	29450	29450	29450	0
564	20240423	112100	3008900	29450	29450	29450	29450	0
565	20240423	112000	3008900	29450	29450	29450	29450	0
566	20240423	111900	3008900	29450	29450	29450	29450	0
567	20240423	111800	3008900	29450	29450	29450	29450	0
568	20240423	111700	3008900	29450	29450	29450	29450	0
569	20240423	111600	3008900	29450	29450	29450	29450	0
570	20240423	111500	3008900	29450	29450	29450	29450	0
571	20240423	111400	3008900	29450	29450	29450	29450	0
572	20240423	111300	3008900	29450	29450	29450	29450	0
573	20240423	111200	3008900	29450	29450	29450	29450	0
574	20240423	111100	3008900	29450	29450	29450	29450	0
575	20240423	111000	3008900	29450	29450	29450	29450	0
576	20240423	110900	3008900	29450	29450	29450	29450	0
577	20240423	110800	3008900	29450	29450	29450	29450	0
578	20240423	110700	3008900	29450	29450	29450	29450	0
579	20240423	110600	3008900	29450	29450	29450	29450	0
580	20240423	110500	3008900	29450	29450	29450	29450	0
581	20240423	110400	3008900	29450	29450	29450	29450	0
582	20240423	110300	3008900	29450	29450	29450	29450	0
583	20240423	110200	3008900	29450	29450	29450	29450	0
584	20240423	110100	3008900	29450	29450	29450	29450	0
585	20240423	110000	3008900	29450	29450	29450	29450	0
586	20240423	105900	3008900	29450	29450	29450	29450	0
587	20240423	105800	3008900	29450	29450	29450	29450	0
588	20240423	105700	3008900	29450	29450	29450	29450	0
589	20240423	105600	3008900	29450	29450	29450	29450	0
590	20240423	105500	3008900	29450	29450	29450	29450	0
591	20240423	105400	3008900	29450	29450	29450	29450	0
592	20240423	105300	3008900	29450	29450	29450	29450	0
593	20240423	105200	3008900	29450	29450	29450	29450	0
594	20240423	105100	3008900	29450	29450	29450	29450	0
595	20240423	105000	3008900	29450	29450	29450	29450	0
596	20240423	104900	3008900	29450	29450	29450	29450	0
597	20240423	104800	3008900	29450	29450	29450	29450	0
598	20240423	104700	3008900	29450	29450	29450	29450	0
599	20240423	104600	3008900	29450	29450	29450	29450	0
600	20240423	104500	3008900	29450	29450	29450	29450	0
601	20240423	104400	3008900	29450	29450	29450	29450	0
602	20240423	104300	3008900	29450	29450	29450	29450	0
603	20240423	104200	3008900	29450	29450	29450	29450	0
604	20240423	104100	3008900	29450	29450	29450	29450	0
605	20240423	104000	3008900	29450	29450	29450	29450	0
606	20240423	103900	3008900	29450	29450	29450	29450	0
607	20240423	103800	3008900	29450	29450	29450	29450	0
608	20240423	103700	3008900	29450	29450	29450	29450	0
609	20240423	103600	3008900	29450	29450	29450	29450	0
610	20240423	103500	3008900	29450	29450	29450	29450	0
611	20240423	103400	3008900	29450	29450	29450	29450	0
612	20240423	103300	3008900	29450	29450	29450	29450	0
613	20240423	103200	3008900	29450	29450	29450	29450	0
614	20240423	103100	3008900	29450	29450	29450	29450	0
615	20240423	103000	3008900	29450	29450	29450	29450	0
616	20240423	102900	3008900	29450	29450	29450	29450	0
617	20240423	102800	3008900	29450	29450	29450	29450	0
618	20240423	102700	3008900	29450	29450	29450	29450	0
619	20240423	102600	3008900	29450	29450	29450	29450	0
620	20240423	102500	3008900	29450	29450	29450	29450	0
621	20240423	102400	3008900	29450	29450	29450	29450	0
622	20240423	102300	3008900	29450	29450	29450	29450	0
623	20240423	102200	3008900	29450	29450	29450	29450	0
624	20240423	102100	3008900	29450	29450	29450	29450	0
625	20240423	102000	3008900	29450	29450	29450	29450	0
626	20240423	101900	3008900	29450	29450	29450	29450	0
627	20240423	101800	3008900	29450	29450	29450	29450	0
628	20240423	101700	3008900	29450	29450	29450	29450	0
629	20240423	101600	3008900	29450	29450	29450	29450	0
630	20240423	101500	3008900	29450	29450	29450	29450	0
631	20240423	101400	3008900	29450	29450	29450	29450	0
632	20240423	101300	3008900	29450	29450	29450	29450	0
633	20240423	101200	3008900	29450	29450	29450	29450	0
634	20240423	101100	3008900	29450	29450	29450	29450	0
635	20240423	101000	3008900	29450	29450	29450	29450	0
636	20240423	100900	3008900	29450	29450	29450	29450	0
637	20240423	100800	3008900	29450	29450	29450	29450	0
638	20240423	100700	3008900	29450	29450	29450	29450	0
639	20240423	100600	3008900	29450	29450	29450	29450	0
640	20240423	100500	3008900	29450	29450	29450	29450	0
641	20240423	100400	3008900	29450	29450	29450	29450	0
642	20240423	100300	3008900	29450	29450	29450	29450	0
643	20240423	100200	3008900	29450	29450	29450	29450	0
644	20240423	100100	3008900	29450	29450	29450	29450	0
645	20240423	100000	3008900	29450	29450	29450	29450	0
646	20240423	095900	3008900	29450	29450	29450	29450	0
647	20240423	095800	3008900	29450	29450	29450	29450	0
648	20240423	095700	3008900	29450	29450	29450	29450	0
649	20240423	095600	3008900	29450	29450	29450	29450	0
650	20240423	095500	3008900	29450	29450	29450	29450	0
651	20240423	095400	3008900	29450	29450	29450	29450	0
652	20240423	095300	3008900	29450	29450	29450	29450	0
653	20240423	095200	3008900	29450	29450	29450	29450	0
654	20240423	095100	3008900	29450	29450	29450	29450	0
655	20240423	095000	3008900	29450	29450	29450	29450	0
656	20240423	094900	3008900	29450	29450	29450	29450	0
657	20240423	094800	3008900	29450	29450	29450	29450	0
658	20240423	094700	3008900	29450	29450	29450	29450	0
659	20240423	094600	3008900	29450	29450	29450	29450	0
660	20240423	094500	3008900	29450	29450	29450	29450	0
661	20240423	094400	3008900	29450	29450	29450	29450	0
662	20240423	094300	3008900	29450	29450	29450	29450	0
663	20240423	094200	3008900	29450	29450	29450	29450	0
664	20240423	094100	3008900	29450	29450	29450	29450	2
665	20240423	094000	2950000	29500	29500	29500	29500	0
666	20240423	093900	2950000	29500	29500	29500	29500	0
667	20240423	093800	2950000	29500	29500	29500	29500	0
668	20240423	093700	2950000	29500	29500	29500	29500	0
669	20240423	093600	2950000	29500	29500	29500	29500	0
670	20240423	093500	2950000	29500	29500	29500	29500	0
671	20240423	093400	2950000	29500	29500	29500	29500	0
672	20240423	093300	2950000	29500	29500	29500	29500	0
673	20240423	093200	2950000	29500	29500	29500	29500	0
674	20240423	093100	2950000	29500	29500	29500	29500	0
675	20240423	093000	2950000	29500	29500	29500	29500	0
676	20240423	092900	2950000	29500	29500	29500	29500	0
677	20240423	092800	2950000	29500	29500	29500	29500	0
678	20240423	092700	2950000	29500	29500	29500	29500	0
679	20240423	092600	2950000	29500	29500	29500	29500	0
680	20240423	092500	2950000	29500	29500	29500	29500	0
681	20240423	092400	2950000	29500	29500	29500	29500	0
682	20240423	092300	2950000	29500	29500	29500	29500	0
683	20240423	092200	2950000	29500	29500	29500	29500	0
684	20240423	092100	2950000	29500	29500	29500	29500	0
685	20240423	092000	2950000	29500	29500	29500	29500	0
686	20240423	091900	2950000	29500	29500	29500	29500	0
687	20240423	091800	2950000	29500	29500	29500	29500	0
688	20240423	091700	2950000	29500	29500	29500	29500	0
689	20240423	091600	2950000	29500	29500	29500	29500	0
690	20240423	091500	2950000	29500	29500	29500	29500	0
691	20240423	091400	2950000	29500	29500	29500	29500	0
692	20240423	091300	2950000	29500	29500	29500	29500	0
693	20240423	091200	2950000	29500	29500	29500	29500	0
694	20240423	091100	2950000	29500	29500	29500	29500	0
695	20240423	091000	2950000	29500	29500	29500	29500	0
696	20240423	090900	2950000	29500	29500	29500	29500	0
697	20240423	090800	2950000	29500	29500	29500	29500	0
698	20240423	090700	2950000	29500	29500	29500	29500	0
699	20240423	090600	2950000	29500	29500	29500	29500	0
700	20240423	090500	2950000	29500	29500	29500	29500	0
701	20240423	090400	2950000	29500	29500	29500	29500	0
702	20240423	090300	2950000	29500	29500	29500	29500	0
703	20240423	090200	2950000	29500	29500	29500	29500	10
704	20240423	090100	2655000	29500	29500	29500	29500	0
705	20240423	090000	2655000	29500	29500	29500	29500	90