KissMeData/072990/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	194900	118458940	9800	9800	9800	9800	205
3	20240424	194800	118458940	9800	9800	9800	9800	0
4	20240424	194700	118458940	9800	9800	9800	9800	0
5	20240424	194600	118458940	9800	9800	9800	9800	0
6	20240424	194500	118458940	9800	9800	9800	9800	0
7	20240424	194400	118458940	9800	9800	9800	9800	0
8	20240424	194300	118458940	9800	9800	9800	9800	0
9	20240424	194200	118458940	9800	9800	9800	9800	0
10	20240424	194100	118458940	9800	9800	9800	9800	0
11	20240424	194000	118458940	9800	9800	9800	9800	0
12	20240424	193900	118458940	9800	9800	9800	9800	0
13	20240424	193800	118458940	9800	9800	9800	9800	0
14	20240424	193700	118458940	9800	9800	9800	9800	0
15	20240424	193600	118458940	9800	9800	9800	9800	0
16	20240424	193500	118458940	9800	9800	9800	9800	0
17	20240424	193400	118458940	9800	9800	9800	9800	0
18	20240424	193300	118458940	9800	9800	9800	9800	0
19	20240424	193200	118458940	9800	9800	9800	9800	0
20	20240424	193100	118458940	9800	9800	9800	9800	0
21	20240424	193000	118458940	9800	9800	9800	9800	0
22	20240424	192900	118458940	9800	9800	9800	9800	0
23	20240424	192800	118458940	9800	9800	9800	9800	0
24	20240424	192700	118458940	9800	9800	9800	9800	0
25	20240424	192600	118458940	9800	9800	9800	9800	0
26	20240424	192500	118458940	9800	9800	9800	9800	0
27	20240424	192400	118458940	9800	9800	9800	9800	0
28	20240424	192300	118458940	9800	9800	9800	9800	0
29	20240424	192200	118458940	9800	9800	9800	9800	0
30	20240424	192100	118458940	9800	9800	9800	9800	0
31	20240424	192000	118458940	9800	9800	9800	9800	0
32	20240424	191900	118458940	9800	9800	9800	9800	205
33	20240424	191800	118458940	9800	9800	9800	9800	0
34	20240424	191700	118458940	9800	9800	9800	9800	0
35	20240424	191600	118458940	9800	9800	9800	9800	0
36	20240424	191500	118458940	9800	9800	9800	9800	0
37	20240424	191400	118458940	9800	9800	9800	9800	0
38	20240424	191300	118458940	9800	9800	9800	9800	0
39	20240424	191200	118458940	9800	9800	9800	9800	0
40	20240424	191100	118458940	9800	9800	9800	9800	0
41	20240424	191000	118458940	9800	9800	9800	9800	0
42	20240424	190900	118458940	9800	9800	9800	9800	0
43	20240424	190800	118458940	9800	9800	9800	9800	0
44	20240424	190700	118458940	9800	9800	9800	9800	0
45	20240424	190600	118458940	9800	9800	9800	9800	0
46	20240424	190500	118458940	9800	9800	9800	9800	0
47	20240424	190400	118458940	9800	9800	9800	9800	0
48	20240424	190300	118458940	9800	9800	9800	9800	0
49	20240424	190200	118458940	9800	9800	9800	9800	0
50	20240424	190100	118458940	9800	9800	9800	9800	0
51	20240424	190000	118458940	9800	9800	9800	9800	0
52	20240424	185900	118458940	9800	9800	9800	9800	0
53	20240424	185800	118458940	9800	9800	9800	9800	0
54	20240424	185700	118458940	9800	9800	9800	9800	0
55	20240424	185600	118458940	9800	9800	9800	9800	0
56	20240424	185500	118458940	9800	9800	9800	9800	0
57	20240424	185400	118458940	9800	9800	9800	9800	0
58	20240424	185300	118458940	9800	9800	9800	9800	0
59	20240424	185200	118458940	9800	9800	9800	9800	0
60	20240424	185100	118458940	9800	9800	9800	9800	0
61	20240424	185000	118458940	9800	9800	9800	9800	0
62	20240424	184900	118458940	9800	9800	9800	9800	205
63	20240424	184800	118458940	9800	9800	9800	9800	0
64	20240424	184700	118458940	9800	9800	9800	9800	0
65	20240424	184600	118458940	9800	9800	9800	9800	0
66	20240424	184500	118458940	9800	9800	9800	9800	0
67	20240424	184400	118458940	9800	9800	9800	9800	0
68	20240424	184300	118458940	9800	9800	9800	9800	0
69	20240424	184200	118458940	9800	9800	9800	9800	0
70	20240424	184100	118458940	9800	9800	9800	9800	0
71	20240424	184000	118458940	9800	9800	9800	9800	0
72	20240424	183900	118458940	9800	9800	9800	9800	0
73	20240424	183800	118458940	9800	9800	9800	9800	0
74	20240424	183700	118458940	9800	9800	9800	9800	0
75	20240424	183600	118458940	9800	9800	9800	9800	0
76	20240424	183500	118458940	9800	9800	9800	9800	0
77	20240424	183400	118458940	9800	9800	9800	9800	0
78	20240424	183300	118458940	9800	9800	9800	9800	0
79	20240424	183200	118458940	9800	9800	9800	9800	0
80	20240424	183100	118458940	9800	9800	9800	9800	0
81	20240424	183000	118458940	9800	9800	9800	9800	0
82	20240424	182900	118458940	9800	9800	9800	9800	0
83	20240424	182800	118458940	9800	9800	9800	9800	0
84	20240424	182700	118458940	9800	9800	9800	9800	0
85	20240424	182600	118458940	9800	9800	9800	9800	0
86	20240424	182500	118458940	9800	9800	9800	9800	0
87	20240424	182400	118458940	9800	9800	9800	9800	0
88	20240424	182300	118458940	9800	9800	9800	9800	0
89	20240424	182200	118458940	9800	9800	9800	9800	0
90	20240424	182100	118458940	9800	9800	9800	9800	0
91	20240424	182000	118458940	9800	9800	9800	9800	0
92	20240424	181900	118458940	9800	9800	9800	9800	205
93	20240424	181800	118458940	9800	9800	9800	9800	0
94	20240424	181700	118458940	9800	9800	9800	9800	0
95	20240424	181600	118458940	9800	9800	9800	9800	0
96	20240424	181500	118458940	9800	9800	9800	9800	0
97	20240424	181400	118458940	9800	9800	9800	9800	0
98	20240424	181300	118458940	9800	9800	9800	9800	0
99	20240424	181200	118458940	9800	9800	9800	9800	0
100	20240424	181100	118458940	9800	9800	9800	9800	0
101	20240424	181000	118458940	9800	9800	9800	9800	0
102	20240424	180900	118458940	9800	9800	9800	9800	0
103	20240424	180800	118458940	9800	9800	9800	9800	0
104	20240424	180700	118458940	9800	9800	9800	9800	0
105	20240424	180600	118458940	9800	9800	9800	9800	0
106	20240424	180500	118458940	9800	9800	9800	9800	0
107	20240424	180400	118458940	9800	9800	9800	9800	0
108	20240424	180300	118458940	9800	9800	9800	9800	0
109	20240424	180200	118458940	9800	9800	9800	9800	0
110	20240424	180100	118458940	9800	9800	9800	9800	0
111	20240424	180000	118458940	9800	9800	9800	9800	0
112	20240424	175900	118458940	9800	9800	9800	9800	0
113	20240424	175800	118458940	9800	9800	9800	9800	0
114	20240424	175700	118458940	9800	9800	9800	9800	0
115	20240424	175600	118458940	9800	9800	9800	9800	0
116	20240424	175500	118458940	9800	9800	9800	9800	0
117	20240424	175400	118458940	9800	9800	9800	9800	0
118	20240424	175300	118458940	9800	9800	9800	9800	0
119	20240424	175200	118458940	9800	9800	9800	9800	0
120	20240424	175100	118458940	9800	9800	9800	9800	0
121	20240424	175000	118458940	9800	9800	9800	9800	0
122	20240424	174900	118458940	9800	9800	9800	9800	205
123	20240424	174800	118458940	9800	9800	9800	9800	0
124	20240424	174700	118458940	9800	9800	9800	9800	0
125	20240424	174600	118458940	9800	9800	9800	9800	0
126	20240424	174500	118458940	9800	9800	9800	9800	0
127	20240424	174400	118458940	9800	9800	9800	9800	0
128	20240424	174300	118458940	9800	9800	9800	9800	0
129	20240424	174200	118458940	9800	9800	9800	9800	0
130	20240424	174100	118458940	9800	9800	9800	9800	0
131	20240424	174000	118458940	9800	9800	9800	9800	0
132	20240424	173900	118458940	9800	9800	9800	9800	0
133	20240424	173800	118458940	9800	9800	9800	9800	0
134	20240424	173700	118458940	9800	9800	9800	9800	0
135	20240424	173600	118458940	9800	9800	9800	9800	0
136	20240424	173500	118458940	9800	9800	9800	9800	0
137	20240424	173400	118458940	9800	9800	9800	9800	0
138	20240424	173300	118458940	9800	9800	9800	9800	0
139	20240424	173200	118458940	9800	9800	9800	9800	0
140	20240424	173100	118458940	9800	9800	9800	9800	0
141	20240424	173000	118458940	9800	9800	9800	9800	0
142	20240424	172900	118458940	9800	9800	9800	9800	0
143	20240424	172800	118458940	9800	9800	9800	9800	0
144	20240424	172700	118458940	9800	9800	9800	9800	0
145	20240424	172600	118458940	9800	9800	9800	9800	0
146	20240424	172500	118458940	9800	9800	9800	9800	0
147	20240424	172400	118458940	9800	9800	9800	9800	0
148	20240424	172300	118458940	9800	9800	9800	9800	0
149	20240424	172200	118458940	9800	9800	9800	9800	0
150	20240424	172100	118458940	9800	9800	9800	9800	0
151	20240424	172000	118458940	9800	9800	9800	9800	0
152	20240424	171900	118458940	9800	9800	9800	9800	205
153	20240424	171800	118458940	9800	9800	9800	9800	0
154	20240424	171700	118458940	9800	9800	9800	9800	0
155	20240424	171600	118458940	9800	9800	9800	9800	0
156	20240424	171500	118458940	9800	9800	9800	9800	0
157	20240424	171400	118458940	9800	9800	9800	9800	0
158	20240424	171300	118458940	9800	9800	9800	9800	0
159	20240424	171200	118458940	9800	9800	9800	9800	0
160	20240424	171100	118458940	9800	9800	9800	9800	0
161	20240424	171000	118458940	9800	9800	9800	9800	0
162	20240424	170900	118458940	9800	9800	9800	9800	0
163	20240424	170800	118458940	9800	9800	9800	9800	0
164	20240424	170700	118458940	9800	9800	9800	9800	0
165	20240424	170600	118458940	9800	9800	9800	9800	0
166	20240424	170500	118458940	9800	9800	9800	9800	0
167	20240424	170400	118458940	9800	9800	9800	9800	0
168	20240424	170300	118458940	9800	9800	9800	9800	0
169	20240424	170200	118458940	9800	9800	9800	9800	0
170	20240424	170100	118458940	9800	9800	9800	9800	0
171	20240424	170000	118458940	9800	9800	9800	9800	0
172	20240424	165900	118458940	9800	9800	9800	9800	0
173	20240424	165800	118458940	9800	9800	9800	9800	0
174	20240424	165700	118458940	9800	9800	9800	9800	0
175	20240424	165600	118458940	9800	9800	9800	9800	0
176	20240424	165500	118458940	9800	9800	9800	9800	0
177	20240424	165400	118458940	9800	9800	9800	9800	0
178	20240424	165300	118458940	9800	9800	9800	9800	0
179	20240424	165200	118458940	9800	9800	9800	9800	0
180	20240424	165100	118458940	9800	9800	9800	9800	0
181	20240424	165000	118458940	9800	9800	9800	9800	0
182	20240424	164900	118458940	9800	9800	9800	9800	205
183	20240424	164800	118458940	9800	9800	9800	9800	0
184	20240424	164700	118458940	9800	9800	9800	9800	0
185	20240424	164600	118458940	9800	9800	9800	9800	0
186	20240424	164500	118458940	9800	9800	9800	9800	0
187	20240424	164400	118458940	9800	9800	9800	9800	0
188	20240424	164300	118458940	9800	9800	9800	9800	0
189	20240424	164200	118458940	9800	9800	9800	9800	0
190	20240424	164100	118458940	9800	9800	9800	9800	0
191	20240424	164000	118458940	9800	9800	9800	9800	0
192	20240424	163900	118458940	9800	9800	9800	9800	0
193	20240424	163800	118458940	9800	9800	9800	9800	0
194	20240424	163700	118458940	9800	9800	9800	9800	0
195	20240424	163600	118458940	9800	9800	9800	9800	0
196	20240424	163500	118458940	9800	9800	9800	9800	0
197	20240424	163400	118458940	9800	9800	9800	9800	0
198	20240424	163300	118458940	9800	9800	9800	9800	0
199	20240424	163200	118458940	9800	9800	9800	9800	0
200	20240424	163100	118458940	9800	9800	9800	9800	0
201	20240424	163000	118458940	9800	9800	9800	9800	0
202	20240424	162900	118458940	9800	9800	9800	9800	0
203	20240424	162800	118458940	9800	9800	9800	9800	0
204	20240424	162700	118458940	9800	9800	9800	9800	0
205	20240424	162600	118458940	9800	9800	9800	9800	0
206	20240424	162500	118458940	9800	9800	9800	9800	0
207	20240424	162400	118458940	9800	9800	9800	9800	0
208	20240424	162300	118458940	9800	9800	9800	9800	0
209	20240424	162200	118458940	9800	9800	9800	9800	0
210	20240424	162100	118458940	9800	9800	9800	9800	0
211	20240424	162000	118458940	9800	9800	9800	9800	0
212	20240424	161900	118458940	9800	9800	9800	9800	205
213	20240424	161800	118458940	9800	9800	9800	9800	0
214	20240424	161700	118458940	9800	9800	9800	9800	0
215	20240424	161600	118458940	9800	9800	9800	9800	0
216	20240424	161500	118458940	9800	9800	9800	9800	0
217	20240424	161400	118458940	9800	9800	9800	9800	0
218	20240424	161300	118458940	9800	9800	9800	9800	0
219	20240424	161200	118458940	9800	9800	9800	9800	0
220	20240424	161100	118458940	9800	9800	9800	9800	0
221	20240424	161000	118458940	9800	9800	9800	9800	0
222	20240424	160900	118458940	9800	9800	9800	9800	0
223	20240424	160800	118458940	9800	9800	9800	9800	0
224	20240424	160700	118458940	9800	9800	9800	9800	0
225	20240424	160600	118458940	9800	9800	9800	9800	0
226	20240424	160500	118458940	9800	9800	9800	9800	0
227	20240424	160400	118458940	9800	9800	9800	9800	0
228	20240424	160300	118458940	9800	9800	9800	9800	0
229	20240424	160200	118458940	9800	9800	9800	9800	0
230	20240424	160100	118458940	9800	9800	9800	9800	0
231	20240424	160000	118458940	9800	9800	9800	9800	0
232	20240424	155900	118458940	9800	9800	9800	9800	0
233	20240424	155800	118458940	9800	9800	9800	9800	0
234	20240424	155700	118458940	9800	9800	9800	9800	0
235	20240424	155600	118458940	9800	9800	9800	9800	0
236	20240424	155500	118458940	9800	9800	9800	9800	0
237	20240424	155400	118458940	9800	9800	9800	9800	0
238	20240424	155300	118458940	9800	9800	9800	9800	0
239	20240424	155200	118458940	9800	9800	9800	9800	0
240	20240424	155100	118458940	9800	9800	9800	9800	0
241	20240424	155000	118458940	9800	9800	9800	9800	0
242	20240424	154900	118458940	9800	9800	9800	9800	205
243	20240424	154800	118458940	9800	9800	9800	9800	0
244	20240424	154700	118458940	9800	9800	9800	9800	0
245	20240424	154600	118458940	9800	9800	9800	9800	0
246	20240424	154500	118458940	9800	9800	9800	9800	0
247	20240424	154400	118458940	9800	9800	9800	9800	0
248	20240424	154300	118458940	9800	9800	9800	9800	0
249	20240424	154200	118458940	9800	9800	9800	9800	0
250	20240424	154100	118458940	9800	9800	9800	9800	0
251	20240424	154000	118458940	9800	9800	9800	9800	0
252	20240424	153900	118458940	9800	9800	9800	9800	0
253	20240424	153800	118458940	9800	9800	9800	9800	0
254	20240424	153700	118458940	9800	9800	9800	9800	0
255	20240424	153600	118458940	9800	9800	9800	9800	0
256	20240424	153500	118458940	9800	9800	9800	9800	0
257	20240424	153400	118458940	9800	9800	9800	9800	0
258	20240424	153300	118458940	9800	9800	9800	9800	0
259	20240424	153200	118458940	9800	9800	9800	9800	0
260	20240424	153100	118458940	9800	9800	9800	9800	0
261	20240424	153000	118458940	9800	9800	9800	9800	205
262	20240424	152900	116449940	9800	9800	9800	9800	0
263	20240424	152800	116449940	9800	9800	9800	9800	0
264	20240424	152700	116449940	9800	9800	9800	9800	0
265	20240424	152600	116449940	9800	9800	9800	9800	0
266	20240424	152500	116449940	9800	9800	9800	9800	0
267	20240424	152400	116449940	9800	9800	9800	9800	0
268	20240424	152300	116449940	9800	9800	9800	9800	0
269	20240424	152200	116449940	9800	9800	9800	9800	0
270	20240424	152100	116449940	9800	9800	9800	9800	0
271	20240424	152000	116449940	9800	9800	9800	9800	0
272	20240424	151900	116449940	9800	9800	9800	9800	0
273	20240424	151800	116449940	9800	9800	9800	9800	0
274	20240424	151700	116449940	9800	9800	9800	9800	0
275	20240424	151600	116449940	9800	9800	9800	9800	0
276	20240424	151500	116449940	9800	9800	9800	9800	10
277	20240424	151400	116351940	9800	9820	9820	9800	355
278	20240424	151300	112869980	9820	9820	9820	9820	30
279	20240424	151200	112575380	9830	9830	9830	9830	0
280	20240424	151100	112575380	9830	9830	9830	9830	18
281	20240424	151000	112398440	9820	9820	9820	9820	6
282	20240424	150900	112339520	9800	9800	9800	9800	0
283	20240424	150800	112339520	9800	9810	9810	9800	350
284	20240424	150700	108906410	9830	9830	9830	9830	0
285	20240424	150600	108906410	9830	9830	9830	9830	40
286	20240424	150500	108513210	9830	9830	9830	9830	1
287	20240424	150400	108503380	9800	9800	9800	9800	0
288	20240424	150300	108503380	9800	9800	9800	9800	0
289	20240424	150200	108503380	9800	9800	9800	9800	0
290	20240424	150100	108503380	9800	9800	9800	9800	0
291	20240424	150000	108503380	9800	9800	9800	9800	0
292	20240424	145900	108503380	9800	9800	9800	9800	213
293	20240424	145800	106415980	9830	9830	9830	9830	0
294	20240424	145700	106415980	9830	9830	9830	9830	0
295	20240424	145600	106415980	9830	9830	9830	9830	0
296	20240424	145500	106415980	9830	9830	9830	9830	0
297	20240424	145400	106415980	9830	9830	9830	9830	0
298	20240424	145300	106415980	9830	9830	9830	9830	0
299	20240424	145200	106415980	9830	9830	9830	9830	0
300	20240424	145100	106415980	9830	9830	9830	9830	10
301	20240424	145000	106317680	9800	9800	9800	9800	0
302	20240424	144900	106317680	9800	9800	9800	9800	0
303	20240424	144800	106317680	9800	9800	9800	9800	0
304	20240424	144700	106317680	9800	9800	9800	9800	50
305	20240424	144600	105827680	9830	9830	9830	9830	0
306	20240424	144500	105827680	9830	9830	9830	9830	0
307	20240424	144400	105827680	9830	9830	9830	9830	0
308	20240424	144300	105827680	9830	9830	9830	9830	0
309	20240424	144200	105827680	9830	9830	9830	9830	0
310	20240424	144100	105827680	9830	9800	9830	9800	182
311	20240424	144000	104043810	9760	9790	9790	9760	207
312	20240424	143900	102021590	9840	9840	9840	9840	0
313	20240424	143800	102021590	9840	9840	9840	9840	0
314	20240424	143700	102021590	9840	9840	9840	9840	0
315	20240424	143600	102021590	9840	9840	9840	9840	0
316	20240424	143500	102021590	9840	9840	9840	9840	0
317	20240424	143400	102021590	9840	9840	9840	9840	0
318	20240424	143300	102021590	9840	9840	9840	9840	0
319	20240424	143200	102021590	9840	9840	9840	9840	0
320	20240424	143100	102021590	9840	9800	9840	9800	556
321	20240424	143000	96572230	9800	9810	9810	9800	220
322	20240424	142900	94415090	9850	9850	9850	9850	150
323	20240424	142800	92937590	9850	9850	9850	9850	0
324	20240424	142700	92937590	9850	9850	9850	9850	0
325	20240424	142600	92937590	9850	9850	9850	9850	1
326	20240424	142500	92927740	9800	9800	9800	9800	0
327	20240424	142400	92927740	9800	9800	9800	9800	1
328	20240424	142300	92917940	9800	9820	9820	9800	9
329	20240424	142200	92829620	9850	9850	9850	9850	0
330	20240424	142100	92829620	9850	9850	9850	9850	0
331	20240424	142000	92829620	9850	9850	9850	9850	0
332	20240424	141900	92829620	9850	9850	9850	9850	0
333	20240424	141800	92829620	9850	9850	9850	9850	0
334	20240424	141700	92829620	9850	9850	9850	9850	0
335	20240424	141600	92829620	9850	9850	9850	9850	0
336	20240424	141500	92829620	9850	9850	9850	9850	0
337	20240424	141400	92829620	9850	9850	9850	9850	0
338	20240424	141300	92829620	9850	9850	9850	9850	0
339	20240424	141200	92829620	9850	9850	9850	9850	6
340	20240424	141100	92770520	9850	9850	9850	9850	1
341	20240424	141000	92760670	9850	9850	9850	9850	0
342	20240424	140900	92760670	9850	9850	9850	9850	0
343	20240424	140800	92760670	9850	9850	9850	9850	0
344	20240424	140700	92760670	9850	9850	9850	9850	0
345	20240424	140600	92760670	9850	9850	9850	9850	1
346	20240424	140500	92750820	9800	9800	9800	9800	0
347	20240424	140400	92750820	9800	9800	9800	9800	0
348	20240424	140300	92750820	9800	9800	9800	9800	0
349	20240424	140200	92750820	9800	9810	9810	9800	344
350	20240424	140100	89379110	9860	9860	9860	9860	0
351	20240424	140000	89379110	9860	9860	9860	9860	0
352	20240424	135900	89379110	9860	9860	9860	9860	0
353	20240424	135800	89379110	9860	9860	9860	9860	0
354	20240424	135700	89379110	9860	9860	9860	9860	0
355	20240424	135600	89379110	9860	9860	9860	9860	0
356	20240424	135500	89379110	9860	9860	9860	9860	0
357	20240424	135400	89379110	9860	9860	9860	9860	0
358	20240424	135300	89379110	9860	9860	9860	9860	12
359	20240424	135200	89260790	9810	9810	9810	9810	50
360	20240424	135100	88770290	9800	9800	9800	9800	0
361	20240424	135000	88770290	9800	9800	9800	9800	0
362	20240424	134900	88770290	9800	9800	9800	9800	0
363	20240424	134800	88770290	9800	9800	9800	9800	0
364	20240424	134700	88770290	9800	9800	9800	9800	0
365	20240424	134600	88770290	9800	9800	9800	9800	0
366	20240424	134500	88770290	9800	9800	9800	9800	0
367	20240424	134400	88770290	9800	9800	9800	9800	55
368	20240424	134300	88231290	9800	9800	9800	9800	0
369	20240424	134200	88231290	9800	9800	9800	9800	0
370	20240424	134100	88231290	9800	9800	9800	9800	0
371	20240424	134000	88231290	9800	9800	9800	9800	0
372	20240424	133900	88231290	9800	9800	9800	9800	0
373	20240424	133800	88231290	9800	9800	9800	9800	0
374	20240424	133700	88231290	9800	9800	9800	9800	0
375	20240424	133600	88231290	9800	9800	9800	9800	0
376	20240424	133500	88231290	9800	9800	9800	9800	0
377	20240424	133400	88231290	9800	9800	9800	9800	5
378	20240424	133300	88182290	9800	9800	9800	9800	0
379	20240424	133200	88182290	9800	9800	9800	9800	0
380	20240424	133100	88182290	9800	9800	9800	9800	0
381	20240424	133000	88182290	9800	9800	9800	9800	30
382	20240424	132900	87888290	9780	9780	9780	9780	0
383	20240424	132800	87888290	9780	9780	9780	9780	0
384	20240424	132700	87888290	9780	9780	9780	9780	0
385	20240424	132600	87888290	9780	9780	9780	9780	34
386	20240424	132500	87555770	9760	9760	9760	9760	0
387	20240424	132400	87555770	9760	9760	9760	9760	0
388	20240424	132300	87555770	9760	9760	9760	9760	0
389	20240424	132200	87555770	9760	9760	9760	9760	0
390	20240424	132100	87555770	9760	9760	9760	9760	0
391	20240424	132000	87555770	9760	9760	9760	9760	30
392	20240424	131900	87262970	9740	9740	9740	9740	0
393	20240424	131800	87262970	9740	9740	9740	9740	0
394	20240424	131700	87262970	9740	9740	9740	9740	0
395	20240424	131600	87262970	9740	9740	9740	9740	0
396	20240424	131500	87262970	9740	9740	9740	9740	0
397	20240424	131400	87262970	9740	9740	9740	9740	0
398	20240424	131300	87262970	9740	9740	9740	9740	0
399	20240424	131200	87262970	9740	9740	9740	9740	0
400	20240424	131100	87262970	9740	9740	9740	9740	0
401	20240424	131000	87262970	9740	9740	9740	9740	0
402	20240424	130900	87262970	9740	9740	9740	9740	0
403	20240424	130800	87262970	9740	9740	9740	9740	0
404	20240424	130700	87262970	9740	9750	9750	9740	820
405	20240424	130600	79270840	9750	9750	9750	9750	0
406	20240424	130500	79270840	9750	9750	9750	9750	0
407	20240424	130400	79270840	9750	9750	9750	9750	0
408	20240424	130300	79270840	9750	9750	9750	9750	0
409	20240424	130200	79270840	9750	9750	9750	9750	0
410	20240424	130100	79270840	9750	9770	9770	9750	108
411	20240424	130000	78216750	9750	9750	9750	9750	0
412	20240424	125900	78216750	9750	9750	9750	9750	0
413	20240424	125800	78216750	9750	9750	9750	9750	0
414	20240424	125700	78216750	9750	9750	9750	9750	0
415	20240424	125600	78216750	9750	9750	9750	9750	0
416	20240424	125500	78216750	9750	9750	9750	9750	0
417	20240424	125400	78216750	9750	9750	9750	9750	0
418	20240424	125300	78216750	9750	9750	9750	9750	0
419	20240424	125200	78216750	9750	9750	9750	9750	0
420	20240424	125100	78216750	9750	9750	9750	9750	0
421	20240424	125000	78216750	9750	9750	9750	9750	0
422	20240424	124900	78216750	9750	9750	9750	9750	0
423	20240424	124800	78216750	9750	9750	9750	9750	0
424	20240424	124700	78216750	9750	9750	9750	9750	0
425	20240424	124600	78216750	9750	9750	9750	9750	0
426	20240424	124500	78216750	9750	9750	9750	9750	1
427	20240424	124400	78207000	9750	9750	9750	9750	0
428	20240424	124300	78207000	9750	9750	9750	9750	0
429	20240424	124200	78207000	9750	9750	9750	9750	0
430	20240424	124100	78207000	9750	9760	9760	9750	149
431	20240424	124000	76753000	9750	9750	9750	9750	0
432	20240424	123900	76753000	9750	9750	9750	9750	0
433	20240424	123800	76753000	9750	9750	9750	9750	0
434	20240424	123700	76753000	9750	9750	9750	9750	0
435	20240424	123600	76753000	9750	9750	9750	9750	0
436	20240424	123500	76753000	9750	9750	9750	9750	0
437	20240424	123400	76753000	9750	9750	9750	9750	0
438	20240424	123300	76753000	9750	9780	9780	9750	12
439	20240424	123200	76635910	9800	9800	9800	9800	0
440	20240424	123100	76635910	9800	9800	9800	9800	10
441	20240424	123000	76537910	9780	9780	9780	9780	0
442	20240424	122900	76537910	9780	9780	9780	9780	3
443	20240424	122800	76508570	9780	9780	9780	9780	0
444	20240424	122700	76508570	9780	9780	9780	9780	0
445	20240424	122600	76508570	9780	9780	9780	9780	0
446	20240424	122500	76508570	9780	9780	9780	9780	2
447	20240424	122400	76489010	9800	9800	9800	9800	0
448	20240424	122300	76489010	9800	9800	9800	9800	20
449	20240424	122200	76293010	9790	9790	9790	9790	11
450	20240424	122100	76185320	9800	9800	9800	9800	1
451	20240424	122000	76175520	9800	9800	9800	9800	0
452	20240424	121900	76175520	9800	9800	9800	9800	0
453	20240424	121800	76175520	9800	9800	9800	9800	0
454	20240424	121700	76175520	9800	9800	9800	9800	0
455	20240424	121600	76175520	9800	9800	9800	9800	39
456	20240424	121500	75793320	9790	9790	9790	9790	0
457	20240424	121400	75793320	9790	9780	9790	9780	95
458	20240424	121300	74863610	9780	9780	9780	9780	0
459	20240424	121200	74863610	9780	9780	9780	9780	0
460	20240424	121100	74863610	9780	9760	9780	9760	500
461	20240424	121000	69983330	9760	9760	9760	9760	0
462	20240424	120900	69983330	9760	9750	9760	9750	12
463	20240424	120800	69866230	9750	9750	9750	9750	0
464	20240424	120700	69866230	9750	9750	9750	9750	0
465	20240424	120600	69866230	9750	9750	9750	9750	0
466	20240424	120500	69866230	9750	9760	9760	9750	231
467	20240424	120400	67612450	9780	9780	9780	9780	0
468	20240424	120300	67612450	9780	9780	9780	9780	100
469	20240424	120200	66634450	9780	9780	9780	9780	25
470	20240424	120100	66389950	9780	9780	9780	9780	0
471	20240424	120000	66389950	9780	9780	9780	9780	0
472	20240424	115900	66389950	9780	9780	9780	9780	0
473	20240424	115800	66389950	9780	9780	9780	9780	0
474	20240424	115700	66389950	9780	9780	9780	9780	12
475	20240424	115600	66272590	9780	9780	9780	9780	24
476	20240424	115500	66037870	9760	9760	9760	9760	0
477	20240424	115400	66037870	9760	9760	9760	9760	0
478	20240424	115300	66037870	9760	9760	9760	9760	0
479	20240424	115200	66037870	9760	9760	9760	9760	0
480	20240424	115100	66037870	9760	9760	9760	9760	0
481	20240424	115000	66037870	9760	9790	9790	9760	220
482	20240424	114900	63887370	9780	9780	9780	9780	0
483	20240424	114800	63887370	9780	9780	9780	9780	0
484	20240424	114700	63887370	9780	9780	9780	9780	0
485	20240424	114600	63887370	9780	9780	9780	9780	0
486	20240424	114500	63887370	9780	9780	9780	9780	0
487	20240424	114400	63887370	9780	9780	9780	9780	0
488	20240424	114300	63887370	9780	9780	9780	9780	0
489	20240424	114200	63887370	9780	9780	9780	9780	0
490	20240424	114100	63887370	9780	9790	9790	9780	126
491	20240424	114000	62654190	9790	9830	9830	9790	1059
492	20240424	113900	52268580	9840	9840	9840	9840	0
493	20240424	113800	52268580	9840	9840	9840	9840	0
494	20240424	113700	52268580	9840	9840	9840	9840	0
495	20240424	113600	52268580	9840	9840	9840	9840	0
496	20240424	113500	52268580	9840	9840	9840	9840	0
497	20240424	113400	52268580	9840	9840	9840	9840	0
498	20240424	113300	52268580	9840	9840	9840	9840	0
499	20240424	113200	52268580	9840	9840	9840	9840	0
500	20240424	113100	52268580	9840	9840	9840	9840	0
501	20240424	113000	52268580	9840	9840	9840	9840	0
502	20240424	112900	52268580	9840	9840	9840	9840	0
503	20240424	112800	52268580	9840	9840	9840	9840	1
504	20240424	112700	52258740	9840	9840	9840	9840	0
505	20240424	112600	52258740	9840	9840	9840	9840	0
506	20240424	112500	52258740	9840	9840	9840	9840	0
507	20240424	112400	52258740	9840	9840	9840	9840	0
508	20240424	112300	52258740	9840	9840	9840	9840	0
509	20240424	112200	52258740	9840	9840	9840	9840	2
510	20240424	112100	52239060	9840	9840	9840	9840	0
511	20240424	112000	52239060	9840	9840	9840	9840	0
512	20240424	111900	52239060	9840	9840	9840	9840	9
513	20240424	111800	52150500	9840	9840	9840	9840	0
514	20240424	111700	52150500	9840	9840	9840	9840	0
515	20240424	111600	52150500	9840	9840	9840	9840	0
516	20240424	111500	52150500	9840	9840	9840	9840	0
517	20240424	111400	52150500	9840	9840	9840	9840	0
518	20240424	111300	52150500	9840	9840	9840	9840	0
519	20240424	111200	52150500	9840	9840	9840	9840	0
520	20240424	111100	52150500	9840	9840	9840	9840	0
521	20240424	111000	52150500	9840	9840	9840	9840	0
522	20240424	110900	52150500	9840	9840	9840	9840	0
523	20240424	110800	52150500	9840	9840	9840	9840	0
524	20240424	110700	52150500	9840	9840	9840	9840	0
525	20240424	110600	52150500	9840	9840	9840	9840	4
526	20240424	110500	52111140	9820	9820	9820	9820	0
527	20240424	110400	52111140	9820	9820	9820	9820	0
528	20240424	110300	52111140	9820	9820	9820	9820	0
529	20240424	110200	52111140	9820	9820	9820	9820	0
530	20240424	110100	52111140	9820	9820	9820	9820	0
531	20240424	110000	52111140	9820	9820	9820	9820	0
532	20240424	105900	52111140	9820	9820	9820	9820	0
533	20240424	105800	52111140	9820	9820	9820	9820	0
534	20240424	105700	52111140	9820	9820	9820	9820	0
535	20240424	105600	52111140	9820	9820	9820	9820	0
536	20240424	105500	52111140	9820	9820	9820	9820	0
537	20240424	105400	52111140	9820	9820	9820	9820	0
538	20240424	105300	52111140	9820	9820	9820	9820	0
539	20240424	105200	52111140	9820	9820	9820	9820	0
540	20240424	105100	52111140	9820	9820	9820	9820	0
541	20240424	105000	52111140	9820	9820	9820	9820	0
542	20240424	104900	52111140	9820	9820	9820	9820	0
543	20240424	104800	52111140	9820	9820	9820	9820	0
544	20240424	104700	52111140	9820	9820	9820	9820	0
545	20240424	104600	52111140	9820	9820	9820	9820	0
546	20240424	104500	52111140	9820	9820	9820	9820	0
547	20240424	104400	52111140	9820	9820	9820	9820	0
548	20240424	104300	52111140	9820	9820	9820	9820	0
549	20240424	104200	52111140	9820	9820	9820	9820	0
550	20240424	104100	52111140	9820	9840	9840	9820	94
551	20240424	104000	51187140	9870	9870	9870	9870	0
552	20240424	103900	51187140	9870	9870	9870	9870	0
553	20240424	103800	51187140	9870	9870	9870	9870	0
554	20240424	103700	51187140	9870	9870	9870	9870	0
555	20240424	103600	51187140	9870	9870	9870	9870	0
556	20240424	103500	51187140	9870	9870	9870	9870	0
557	20240424	103400	51187140	9870	9870	9870	9870	0
558	20240424	103300	51187140	9870	9870	9870	9870	0
559	20240424	103200	51187140	9870	9870	9870	9870	10
560	20240424	103100	51088440	9870	9870	9870	9870	0
561	20240424	103000	51088440	9870	9870	9870	9870	0
562	20240424	102900	51088440	9870	9870	9870	9870	5
563	20240424	102800	51039090	9870	9870	9870	9870	0
564	20240424	102700	51039090	9870	9870	9870	9870	0
565	20240424	102600	51039090	9870	9870	9870	9870	1
566	20240424	102500	51029220	9840	9840	9840	9840	0
567	20240424	102400	51029220	9840	9840	9840	9840	0
568	20240424	102300	51029220	9840	9840	9840	9840	0
569	20240424	102200	51029220	9840	9840	9840	9840	0
570	20240424	102100	51029220	9840	9840	9840	9840	0
571	20240424	102000	51029220	9840	9880	9880	9840	1216
572	20240424	101900	39051230	9940	9940	9940	9940	0
573	20240424	101800	39051230	9940	9940	9940	9940	0
574	20240424	101700	39051230	9940	9940	9940	9940	2
575	20240424	101600	39031350	9870	9950	9950	9860	286
576	20240424	101500	36208540	9950	9950	9950	9950	0
577	20240424	101400	36208540	9950	9950	9950	9950	0
578	20240424	101300	36208540	9950	9950	9950	9950	2
579	20240424	101200	36188640	9960	9960	9960	9960	0
580	20240424	101100	36188640	9960	9960	9960	9960	5
581	20240424	101000	36138840	9970	9970	9970	9970	0
582	20240424	100900	36138840	9970	9970	9970	9970	0
583	20240424	100800	36138840	9970	9970	9970	9970	0
584	20240424	100700	36138840	9970	9970	9970	9970	0
585	20240424	100600	36138840	9970	9970	9970	9970	0
586	20240424	100500	36138840	9970	9970	9970	9970	0
587	20240424	100400	36138840	9970	9970	9970	9970	0
588	20240424	100300	36138840	9970	9970	9970	9970	0
589	20240424	100200	36138840	9970	9970	9970	9970	0
590	20240424	100100	36138840	9970	9970	9970	9970	83
591	20240424	100000	35311330	9970	9970	9970	9970	0
592	20240424	095900	35311330	9970	9970	9970	9970	0
593	20240424	095800	35311330	9970	9970	9970	9970	0
594	20240424	095700	35311330	9970	9970	9970	9970	30
595	20240424	095600	35012230	10030	10030	10030	10030	100
596	20240424	095500	34009230	10030	10030	10030	10030	0
597	20240424	095400	34009230	10030	10020	10030	10020	20
598	20240424	095300	33808790	10020	10020	10020	10020	1
599	20240424	095200	33798770	10020	10000	10020	10000	4
600	20240424	095100	33758720	9950	9950	9950	9950	2
601	20240424	095000	33738820	10010	10010	10010	10010	0
602	20240424	094900	33738820	10010	10010	10010	10010	0
603	20240424	094800	33738820	10010	10010	10010	10010	0
604	20240424	094700	33738820	10010	10010	10010	10010	0
605	20240424	094600	33738820	10010	10010	10010	10010	0
606	20240424	094500	33738820	10010	9960	10010	9960	1058
607	20240424	094400	23165670	9940	9940	9940	9940	0
608	20240424	094300	23165670	9940	9940	9940	9940	17
609	20240424	094200	22996690	9930	9910	9930	9910	550
610	20240424	094100	17537450	9900	9850	9900	9850	506
611	20240424	094000	12528350	9840	9840	9840	9840	0
612	20240424	093900	12528350	9840	9840	9840	9840	0
613	20240424	093800	12528350	9840	9840	9840	9840	0
614	20240424	093700	12528350	9840	9840	9840	9840	0
615	20240424	093600	12528350	9840	9840	9840	9840	0
616	20240424	093500	12528350	9840	9840	9840	9840	1
617	20240424	093400	12518510	9840	9850	9850	9840	190
618	20240424	093300	10647520	9850	9850	9850	9850	0
619	20240424	093200	10647520	9850	9850	9850	9850	0
620	20240424	093100	10647520	9850	9860	9860	9850	2
621	20240424	093000	10627810	9900	9900	9900	9900	0
622	20240424	092900	10627810	9900	9900	9900	9900	0
623	20240424	092800	10627810	9900	9900	9900	9900	0
624	20240424	092700	10627810	9900	9900	9900	9900	0
625	20240424	092600	10627810	9900	9900	9900	9900	1
626	20240424	092500	10617910	9860	9860	9860	9860	0
627	20240424	092400	10617910	9860	9860	9860	9860	10
628	20240424	092300	10519310	9850	9850	9850	9850	0
629	20240424	092200	10519310	9850	9850	9850	9850	0
630	20240424	092100	10519310	9850	9850	9850	9850	0
631	20240424	092000	10519310	9850	9850	9850	9850	0
632	20240424	091900	10519310	9850	9850	9850	9850	0
633	20240424	091800	10519310	9850	9850	9850	9850	0
634	20240424	091700	10519310	9850	9850	9850	9850	0
635	20240424	091600	10519310	9850	9850	9850	9850	0
636	20240424	091500	10519310	9850	9850	9850	9850	0
637	20240424	091400	10519310	9850	9850	9850	9850	0
638	20240424	091300	10519310	9850	9850	9850	9850	0
639	20240424	091200	10519310	9850	9850	9850	9850	0
640	20240424	091100	10519310	9850	9850	9850	9850	0
641	20240424	091000	10519310	9850	9850	9850	9850	0
642	20240424	090900	10519310	9850	9850	9850	9850	0
643	20240424	090800	10519310	9850	9850	9850	9850	0
644	20240424	090700	10519310	9850	9850	9850	9850	1
645	20240424	090600	10509460	9810	9820	9820	9810	337
646	20240424	090500	7203350	9810	9900	9900	9810	258
647	20240424	090400	4667150	9900	9900	9900	9900	400
648	20240424	090300	707150	9950	9950	9950	9950	0
649	20240424	090200	707150	9950	9950	9950	9950	0
650	20240424	090100	707150	9950	9950	9950	9950	54
651	20240424	090000	169850	10000	10000	10000	10000	16