KissMeData/078070/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	195100	147283470	12440	12440	12440	12440	497
3	20240424	195000	147283470	12440	12440	12440	12440	0
4	20240424	194900	147283470	12440	12440	12440	12440	0
5	20240424	194800	147283470	12440	12440	12440	12440	0
6	20240424	194700	147283470	12440	12440	12440	12440	0
7	20240424	194600	147283470	12440	12440	12440	12440	0
8	20240424	194500	147283470	12440	12440	12440	12440	0
9	20240424	194400	147283470	12440	12440	12440	12440	0
10	20240424	194300	147283470	12440	12440	12440	12440	0
11	20240424	194200	147283470	12440	12440	12440	12440	0
12	20240424	194100	147283470	12440	12440	12440	12440	0
13	20240424	194000	147283470	12440	12440	12440	12440	0
14	20240424	193900	147283470	12440	12440	12440	12440	0
15	20240424	193800	147283470	12440	12440	12440	12440	0
16	20240424	193700	147283470	12440	12440	12440	12440	0
17	20240424	193600	147283470	12440	12440	12440	12440	0
18	20240424	193500	147283470	12440	12440	12440	12440	0
19	20240424	193400	147283470	12440	12440	12440	12440	0
20	20240424	193300	147283470	12440	12440	12440	12440	0
21	20240424	193200	147283470	12440	12440	12440	12440	0
22	20240424	193100	147283470	12440	12440	12440	12440	0
23	20240424	193000	147283470	12440	12440	12440	12440	0
24	20240424	192900	147283470	12440	12440	12440	12440	0
25	20240424	192800	147283470	12440	12440	12440	12440	0
26	20240424	192700	147283470	12440	12440	12440	12440	0
27	20240424	192600	147283470	12440	12440	12440	12440	0
28	20240424	192500	147283470	12440	12440	12440	12440	0
29	20240424	192400	147283470	12440	12440	12440	12440	0
30	20240424	192300	147283470	12440	12440	12440	12440	0
31	20240424	192200	147283470	12440	12440	12440	12440	0
32	20240424	192100	147283470	12440	12440	12440	12440	497
33	20240424	192000	147283470	12440	12440	12440	12440	0
34	20240424	191900	147283470	12440	12440	12440	12440	0
35	20240424	191800	147283470	12440	12440	12440	12440	0
36	20240424	191700	147283470	12440	12440	12440	12440	0
37	20240424	191600	147283470	12440	12440	12440	12440	0
38	20240424	191500	147283470	12440	12440	12440	12440	0
39	20240424	191400	147283470	12440	12440	12440	12440	0
40	20240424	191300	147283470	12440	12440	12440	12440	0
41	20240424	191200	147283470	12440	12440	12440	12440	0
42	20240424	191100	147283470	12440	12440	12440	12440	0
43	20240424	191000	147283470	12440	12440	12440	12440	0
44	20240424	190900	147283470	12440	12440	12440	12440	0
45	20240424	190800	147283470	12440	12440	12440	12440	0
46	20240424	190700	147283470	12440	12440	12440	12440	0
47	20240424	190600	147283470	12440	12440	12440	12440	0
48	20240424	190500	147283470	12440	12440	12440	12440	0
49	20240424	190400	147283470	12440	12440	12440	12440	0
50	20240424	190300	147283470	12440	12440	12440	12440	0
51	20240424	190200	147283470	12440	12440	12440	12440	0
52	20240424	190100	147283470	12440	12440	12440	12440	0
53	20240424	190000	147283470	12440	12440	12440	12440	0
54	20240424	185900	147283470	12440	12440	12440	12440	0
55	20240424	185800	147283470	12440	12440	12440	12440	0
56	20240424	185700	147283470	12440	12440	12440	12440	0
57	20240424	185600	147283470	12440	12440	12440	12440	0
58	20240424	185500	147283470	12440	12440	12440	12440	0
59	20240424	185400	147283470	12440	12440	12440	12440	0
60	20240424	185300	147283470	12440	12440	12440	12440	0
61	20240424	185200	147283470	12440	12440	12440	12440	0
62	20240424	185100	147283470	12440	12440	12440	12440	497
63	20240424	185000	147283470	12440	12440	12440	12440	0
64	20240424	184900	147283470	12440	12440	12440	12440	0
65	20240424	184800	147283470	12440	12440	12440	12440	0
66	20240424	184700	147283470	12440	12440	12440	12440	0
67	20240424	184600	147283470	12440	12440	12440	12440	0
68	20240424	184500	147283470	12440	12440	12440	12440	0
69	20240424	184400	147283470	12440	12440	12440	12440	0
70	20240424	184300	147283470	12440	12440	12440	12440	0
71	20240424	184200	147283470	12440	12440	12440	12440	0
72	20240424	184100	147283470	12440	12440	12440	12440	0
73	20240424	184000	147283470	12440	12440	12440	12440	0
74	20240424	183900	147283470	12440	12440	12440	12440	0
75	20240424	183800	147283470	12440	12440	12440	12440	0
76	20240424	183700	147283470	12440	12440	12440	12440	0
77	20240424	183600	147283470	12440	12440	12440	12440	0
78	20240424	183500	147283470	12440	12440	12440	12440	0
79	20240424	183400	147283470	12440	12440	12440	12440	0
80	20240424	183300	147283470	12440	12440	12440	12440	0
81	20240424	183200	147283470	12440	12440	12440	12440	0
82	20240424	183100	147283470	12440	12440	12440	12440	0
83	20240424	183000	147283470	12440	12440	12440	12440	0
84	20240424	182900	147283470	12440	12440	12440	12440	0
85	20240424	182800	147283470	12440	12440	12440	12440	0
86	20240424	182700	147283470	12440	12440	12440	12440	0
87	20240424	182600	147283470	12440	12440	12440	12440	0
88	20240424	182500	147283470	12440	12440	12440	12440	0
89	20240424	182400	147283470	12440	12440	12440	12440	0
90	20240424	182300	147283470	12440	12440	12440	12440	0
91	20240424	182200	147283470	12440	12440	12440	12440	0
92	20240424	182100	147283470	12440	12440	12440	12440	497
93	20240424	182000	147283470	12440	12440	12440	12440	0
94	20240424	181900	147283470	12440	12440	12440	12440	0
95	20240424	181800	147283470	12440	12440	12440	12440	0
96	20240424	181700	147283470	12440	12440	12440	12440	0
97	20240424	181600	147283470	12440	12440	12440	12440	0
98	20240424	181500	147283470	12440	12440	12440	12440	0
99	20240424	181400	147283470	12440	12440	12440	12440	0
100	20240424	181300	147283470	12440	12440	12440	12440	0
101	20240424	181200	147283470	12440	12440	12440	12440	0
102	20240424	181100	147283470	12440	12440	12440	12440	0
103	20240424	181000	147283470	12440	12440	12440	12440	0
104	20240424	180900	147283470	12440	12440	12440	12440	0
105	20240424	180800	147283470	12440	12440	12440	12440	0
106	20240424	180700	147283470	12440	12440	12440	12440	0
107	20240424	180600	147283470	12440	12440	12440	12440	0
108	20240424	180500	147283470	12440	12440	12440	12440	0
109	20240424	180400	147283470	12440	12440	12440	12440	0
110	20240424	180300	147283470	12440	12440	12440	12440	0
111	20240424	180200	147283470	12440	12440	12440	12440	0
112	20240424	180100	147283470	12440	12440	12440	12440	0
113	20240424	180000	147283470	12440	12440	12440	12440	0
114	20240424	175900	147283470	12440	12440	12440	12440	0
115	20240424	175800	147283470	12440	12440	12440	12440	0
116	20240424	175700	147283470	12440	12440	12440	12440	0
117	20240424	175600	147283470	12440	12440	12440	12440	0
118	20240424	175500	147283470	12440	12440	12440	12440	0
119	20240424	175400	147283470	12440	12440	12440	12440	0
120	20240424	175300	147283470	12440	12440	12440	12440	0
121	20240424	175200	147283470	12440	12440	12440	12440	0
122	20240424	175100	147283470	12440	12440	12440	12440	497
123	20240424	175000	147283470	12440	12440	12440	12440	0
124	20240424	174900	147283470	12440	12440	12440	12440	0
125	20240424	174800	147283470	12440	12440	12440	12440	0
126	20240424	174700	147283470	12440	12440	12440	12440	0
127	20240424	174600	147283470	12440	12440	12440	12440	0
128	20240424	174500	147283470	12440	12440	12440	12440	0
129	20240424	174400	147283470	12440	12440	12440	12440	0
130	20240424	174300	147283470	12440	12440	12440	12440	0
131	20240424	174200	147283470	12440	12440	12440	12440	0
132	20240424	174100	147283470	12440	12440	12440	12440	0
133	20240424	174000	147283470	12440	12440	12440	12440	0
134	20240424	173900	147283470	12440	12440	12440	12440	0
135	20240424	173800	147283470	12440	12440	12440	12440	0
136	20240424	173700	147283470	12440	12440	12440	12440	0
137	20240424	173600	147283470	12440	12440	12440	12440	0
138	20240424	173500	147283470	12440	12440	12440	12440	0
139	20240424	173400	147283470	12440	12440	12440	12440	0
140	20240424	173300	147283470	12440	12440	12440	12440	0
141	20240424	173200	147283470	12440	12440	12440	12440	0
142	20240424	173100	147283470	12440	12440	12440	12440	0
143	20240424	173000	147283470	12440	12440	12440	12440	0
144	20240424	172900	147283470	12440	12440	12440	12440	0
145	20240424	172800	147283470	12440	12440	12440	12440	0
146	20240424	172700	147283470	12440	12440	12440	12440	0
147	20240424	172600	147283470	12440	12440	12440	12440	0
148	20240424	172500	147283470	12440	12440	12440	12440	0
149	20240424	172400	147283470	12440	12440	12440	12440	0
150	20240424	172300	147283470	12440	12440	12440	12440	0
151	20240424	172200	147283470	12440	12440	12440	12440	0
152	20240424	172100	147283470	12440	12440	12440	12440	497
153	20240424	172000	147283470	12440	12440	12440	12440	0
154	20240424	171900	147283470	12440	12440	12440	12440	0
155	20240424	171800	147283470	12440	12440	12440	12440	0
156	20240424	171700	147283470	12440	12440	12440	12440	0
157	20240424	171600	147283470	12440	12440	12440	12440	0
158	20240424	171500	147283470	12440	12440	12440	12440	0
159	20240424	171400	147283470	12440	12440	12440	12440	0
160	20240424	171300	147283470	12440	12440	12440	12440	0
161	20240424	171200	147283470	12440	12440	12440	12440	0
162	20240424	171100	147283470	12440	12440	12440	12440	0
163	20240424	171000	147283470	12440	12440	12440	12440	0
164	20240424	170900	147283470	12440	12440	12440	12440	0
165	20240424	170800	147283470	12440	12440	12440	12440	0
166	20240424	170700	147283470	12440	12440	12440	12440	0
167	20240424	170600	147283470	12440	12440	12440	12440	0
168	20240424	170500	147283470	12440	12440	12440	12440	0
169	20240424	170400	147283470	12440	12440	12440	12440	0
170	20240424	170300	147283470	12440	12440	12440	12440	0
171	20240424	170200	147283470	12440	12440	12440	12440	0
172	20240424	170100	147283470	12440	12440	12440	12440	0
173	20240424	170000	147283470	12440	12440	12440	12440	0
174	20240424	165900	147283470	12440	12440	12440	12440	0
175	20240424	165800	147283470	12440	12440	12440	12440	0
176	20240424	165700	147283470	12440	12440	12440	12440	0
177	20240424	165600	147283470	12440	12440	12440	12440	0
178	20240424	165500	147283470	12440	12440	12440	12440	0
179	20240424	165400	147283470	12440	12440	12440	12440	0
180	20240424	165300	147283470	12440	12440	12440	12440	0
181	20240424	165200	147283470	12440	12440	12440	12440	0
182	20240424	165100	147283470	12440	12440	12440	12440	497
183	20240424	165000	147283470	12440	12440	12440	12440	0
184	20240424	164900	147283470	12440	12440	12440	12440	0
185	20240424	164800	147283470	12440	12440	12440	12440	0
186	20240424	164700	147283470	12440	12440	12440	12440	0
187	20240424	164600	147283470	12440	12440	12440	12440	0
188	20240424	164500	147283470	12440	12440	12440	12440	0
189	20240424	164400	147283470	12440	12440	12440	12440	0
190	20240424	164300	147283470	12440	12440	12440	12440	0
191	20240424	164200	147283470	12440	12440	12440	12440	0
192	20240424	164100	147283470	12440	12440	12440	12440	0
193	20240424	164000	147283470	12440	12440	12440	12440	0
194	20240424	163900	147283470	12440	12440	12440	12440	0
195	20240424	163800	147283470	12440	12440	12440	12440	0
196	20240424	163700	147283470	12440	12440	12440	12440	0
197	20240424	163600	147283470	12440	12440	12440	12440	0
198	20240424	163500	147283470	12440	12440	12440	12440	0
199	20240424	163400	147283470	12440	12440	12440	12440	0
200	20240424	163300	147283470	12440	12440	12440	12440	0
201	20240424	163200	147283470	12440	12440	12440	12440	0
202	20240424	163100	147283470	12440	12440	12440	12440	0
203	20240424	163000	147283470	12440	12440	12440	12440	0
204	20240424	162900	147283470	12440	12440	12440	12440	0
205	20240424	162800	147283470	12440	12440	12440	12440	0
206	20240424	162700	147283470	12440	12440	12440	12440	0
207	20240424	162600	147283470	12440	12440	12440	12440	0
208	20240424	162500	147283470	12440	12440	12440	12440	0
209	20240424	162400	147283470	12440	12440	12440	12440	0
210	20240424	162300	147283470	12440	12440	12440	12440	0
211	20240424	162200	147283470	12440	12440	12440	12440	0
212	20240424	162100	147283470	12440	12440	12440	12440	497
213	20240424	162000	147283470	12440	12440	12440	12440	0
214	20240424	161900	147283470	12440	12440	12440	12440	0
215	20240424	161800	147283470	12440	12440	12440	12440	0
216	20240424	161700	147283470	12440	12440	12440	12440	0
217	20240424	161600	147283470	12440	12440	12440	12440	0
218	20240424	161500	147283470	12440	12440	12440	12440	0
219	20240424	161400	147283470	12440	12440	12440	12440	0
220	20240424	161300	147283470	12440	12440	12440	12440	0
221	20240424	161200	147283470	12440	12440	12440	12440	0
222	20240424	161100	147283470	12440	12440	12440	12440	0
223	20240424	161000	147283470	12440	12440	12440	12440	0
224	20240424	160900	147283470	12440	12440	12440	12440	0
225	20240424	160800	147283470	12440	12440	12440	12440	0
226	20240424	160700	147283470	12440	12440	12440	12440	0
227	20240424	160600	147283470	12440	12440	12440	12440	0
228	20240424	160500	147283470	12440	12440	12440	12440	0
229	20240424	160400	147283470	12440	12440	12440	12440	0
230	20240424	160300	147283470	12440	12440	12440	12440	0
231	20240424	160200	147283470	12440	12440	12440	12440	0
232	20240424	160100	147283470	12440	12440	12440	12440	0
233	20240424	160000	147283470	12440	12440	12440	12440	0
234	20240424	155900	147283470	12440	12440	12440	12440	0
235	20240424	155800	147283470	12440	12440	12440	12440	0
236	20240424	155700	147283470	12440	12440	12440	12440	0
237	20240424	155600	147283470	12440	12440	12440	12440	0
238	20240424	155500	147283470	12440	12440	12440	12440	0
239	20240424	155400	147283470	12440	12440	12440	12440	0
240	20240424	155300	147283470	12440	12440	12440	12440	0
241	20240424	155200	147283470	12440	12440	12440	12440	0
242	20240424	155100	147283470	12440	12440	12440	12440	497
243	20240424	155000	147283470	12440	12440	12440	12440	0
244	20240424	154900	147283470	12440	12440	12440	12440	0
245	20240424	154800	147283470	12440	12440	12440	12440	0
246	20240424	154700	147283470	12440	12440	12440	12440	0
247	20240424	154600	147283470	12440	12440	12440	12440	0
248	20240424	154500	147283470	12440	12440	12440	12440	0
249	20240424	154400	147283470	12440	12440	12440	12440	0
250	20240424	154300	147283470	12440	12440	12440	12440	0
251	20240424	154200	147283470	12440	12440	12440	12440	0
252	20240424	154100	147283470	12440	12440	12440	12440	0
253	20240424	154000	147283470	12440	12440	12440	12440	0
254	20240424	153900	147283470	12440	12440	12440	12440	0
255	20240424	153800	147283470	12440	12440	12440	12440	0
256	20240424	153700	147283470	12440	12440	12440	12440	0
257	20240424	153600	147283470	12440	12440	12440	12440	0
258	20240424	153500	147283470	12440	12440	12440	12440	0
259	20240424	153400	147283470	12440	12440	12440	12440	0
260	20240424	153300	147283470	12440	12440	12440	12440	0
261	20240424	153200	147283470	12440	12440	12440	12440	0
262	20240424	153100	147283470	12440	12440	12440	12440	0
263	20240424	153000	147283470	12440	12440	12440	12440	497
264	20240424	152900	141100790	12400	12400	12400	12400	0
265	20240424	152800	141100790	12400	12400	12400	12400	0
266	20240424	152700	141100790	12400	12400	12400	12400	0
267	20240424	152600	141100790	12400	12400	12400	12400	0
268	20240424	152500	141100790	12400	12400	12400	12400	0
269	20240424	152400	141100790	12400	12400	12400	12400	0
270	20240424	152300	141100790	12400	12400	12400	12400	0
271	20240424	152200	141100790	12400	12400	12400	12400	0
272	20240424	152100	141100790	12400	12400	12400	12400	0
273	20240424	152000	141100790	12400	12400	12400	12400	0
274	20240424	151900	141100790	12400	12410	12410	12400	18
275	20240424	151800	140877570	12420	12420	12420	12420	1
276	20240424	151700	140865150	12440	12430	12440	12430	16
277	20240424	151600	140666170	12420	12410	12420	12410	29
278	20240424	151500	140306080	12420	12390	12420	12390	86
279	20240424	151400	139238290	12380	12380	12380	12380	9
280	20240424	151300	139126870	12380	12390	12390	12380	46
281	20240424	151200	138557260	12400	12410	12410	12400	52
282	20240424	151100	137912060	12420	12420	12420	12410	96
283	20240424	151000	136719830	12420	12410	12420	12400	7
284	20240424	150900	136632990	12420	12420	12420	12420	0
285	20240424	150800	136632990	12420	12420	12420	12420	11
286	20240424	150700	136496370	12420	12420	12420	12420	1
287	20240424	150600	136483950	12420	12420	12420	12420	0
288	20240424	150500	136483950	12420	12420	12420	12420	0
289	20240424	150400	136483950	12420	12420	12420	12420	0
290	20240424	150300	136483950	12420	12420	12420	12420	0
291	20240424	150200	136483950	12420	12420	12420	12420	25
292	20240424	150100	136173450	12420	12380	12420	12380	44
293	20240424	150000	135627780	12380	12390	12390	12380	57
294	20240424	145900	134922020	12400	12400	12400	12400	10
295	20240424	145800	134798020	12400	12410	12420	12400	26
296	20240424	145700	134475220	12360	12360	12360	12360	0
297	20240424	145600	134475220	12360	12360	12360	12360	0
298	20240424	145500	134475220	12360	12360	12360	12360	0
299	20240424	145400	134475220	12360	12380	12380	12360	50
300	20240424	145300	133857090	12420	12410	12420	12410	29
301	20240424	145200	133497080	12410	12410	12410	12410	0
302	20240424	145100	133497080	12410	12410	12410	12410	0
303	20240424	145000	133497080	12410	12410	12410	12410	0
304	20240424	144900	133497080	12410	12410	12410	12410	0
305	20240424	144800	133497080	12410	12410	12410	12410	16
306	20240424	144700	133298520	12400	12400	12400	12400	0
307	20240424	144600	133298520	12400	12400	12400	12400	0
308	20240424	144500	133298520	12400	12400	12400	12400	0
309	20240424	144400	133298520	12400	12400	12400	12400	0
310	20240424	144300	133298520	12400	12400	12400	12400	0
311	20240424	144200	133298520	12400	12400	12400	12400	0
312	20240424	144100	133298520	12400	12400	12400	12400	0
313	20240424	144000	133298520	12400	12400	12400	12400	0
314	20240424	143900	133298520	12400	12400	12400	12400	0
315	20240424	143800	133298520	12400	12400	12400	12400	0
316	20240424	143700	133298520	12400	12400	12400	12400	0
317	20240424	143600	133298520	12400	12400	12400	12400	1
318	20240424	143500	133286120	12410	12410	12410	12410	0
319	20240424	143400	133286120	12410	12410	12410	12410	0
320	20240424	143300	133286120	12410	12410	12410	12410	0
321	20240424	143200	133286120	12410	12410	12410	12410	0
322	20240424	143100	133286120	12410	12410	12410	12410	0
323	20240424	143000	133286120	12410	12410	12410	12410	0
324	20240424	142900	133286120	12410	12410	12410	12410	0
325	20240424	142800	133286120	12410	12410	12410	12410	19
326	20240424	142700	133050330	12420	12420	12420	12420	1
327	20240424	142600	133037910	12350	12400	12400	12350	1000
328	20240424	142500	120642090	12440	12420	12440	12420	10
329	20240424	142400	120517770	12420	12410	12420	12400	109
330	20240424	142300	119165960	12420	12420	12420	12420	0
331	20240424	142200	119165960	12420	12430	12430	12420	156
332	20240424	142100	117226890	12430	12430	12430	12430	108
333	20240424	142000	115884450	12420	12420	12420	12420	0
334	20240424	141900	115884450	12420	12420	12420	12420	0
335	20240424	141800	115884450	12420	12390	12420	12390	83
336	20240424	141700	114855530	12390	12390	12390	12390	0
337	20240424	141600	114855530	12390	12390	12390	12390	0
338	20240424	141500	114855530	12390	12390	12390	12390	0
339	20240424	141400	114855530	12390	12390	12390	12390	0
340	20240424	141300	114855530	12390	12390	12390	12390	2
341	20240424	141200	114830750	12390	12390	12390	12390	18
342	20240424	141100	114607730	12390	12390	12390	12390	1
343	20240424	141000	114595340	12430	12410	12430	12410	42
344	20240424	140900	114073300	12390	12390	12390	12390	31
345	20240424	140800	113689210	12380	12380	12380	12380	14
346	20240424	140700	113515890	12380	12380	12380	12380	0
347	20240424	140600	113515890	12380	12380	12380	12380	113
348	20240424	140500	112116950	12380	12380	12380	12380	0
349	20240424	140400	112116950	12380	12380	12380	12380	178
350	20240424	140300	109913310	12360	12360	12360	12360	0
351	20240424	140200	109913310	12360	12360	12360	12360	7
352	20240424	140100	109826790	12360	12360	12360	12360	0
353	20240424	140000	109826790	12360	12360	12360	12360	14
354	20240424	135900	109653750	12360	12360	12360	12360	4
355	20240424	135800	109604310	12360	12360	12360	12360	0
356	20240424	135700	109604310	12360	12360	12360	12360	0
357	20240424	135600	109604310	12360	12360	12360	12360	0
358	20240424	135500	109604310	12360	12360	12360	12360	0
359	20240424	135400	109604310	12360	12360	12360	12360	0
360	20240424	135300	109604310	12360	12360	12360	12360	0
361	20240424	135200	109604310	12360	12360	12360	12360	0
362	20240424	135100	109604310	12360	12360	12360	12360	0
363	20240424	135000	109604310	12360	12360	12360	12360	0
364	20240424	134900	109604310	12360	12360	12360	12360	0
365	20240424	134800	109604310	12360	12360	12360	12360	0
366	20240424	134700	109604310	12360	12360	12360	12360	0
367	20240424	134600	109604310	12360	12360	12360	12360	0
368	20240424	134500	109604310	12360	12360	12360	12360	0
369	20240424	134400	109604310	12360	12360	12360	12360	0
370	20240424	134300	109604310	12360	12360	12360	12360	0
371	20240424	134200	109604310	12360	12360	12360	12360	0
372	20240424	134100	109604310	12360	12360	12360	12360	0
373	20240424	134000	109604310	12360	12360	12360	12360	0
374	20240424	133900	109604310	12360	12360	12360	12360	0
375	20240424	133800	109604310	12360	12360	12360	12360	0
376	20240424	133700	109604310	12360	12360	12360	12360	0
377	20240424	133600	109604310	12360	12360	12360	12360	1
378	20240424	133500	109591950	12340	12340	12340	12340	0
379	20240424	133400	109591950	12340	12340	12340	12340	0
380	20240424	133300	109591950	12340	12340	12340	12340	0
381	20240424	133200	109591950	12340	12340	12340	12340	0
382	20240424	133100	109591950	12340	12340	12340	12340	0
383	20240424	133000	109591950	12340	12340	12340	12340	0
384	20240424	132900	109591950	12340	12340	12340	12340	0
385	20240424	132800	109591950	12340	12340	12340	12340	0
386	20240424	132700	109591950	12340	12340	12340	12340	0
387	20240424	132600	109591950	12340	12340	12340	12340	0
388	20240424	132500	109591950	12340	12340	12340	12340	0
389	20240424	132400	109591950	12340	12340	12340	12340	913
390	20240424	132300	98325530	12340	12340	12340	12340	2
391	20240424	132200	98300850	12340	12340	12340	12340	0
392	20240424	132100	98300850	12340	12340	12340	12340	0
393	20240424	132000	98300850	12340	12340	12340	12340	2
394	20240424	131900	98276170	12340	12340	12340	12340	2
395	20240424	131800	98251490	12340	12340	12340	12340	0
396	20240424	131700	98251490	12340	12330	12340	12330	12
397	20240424	131600	98103470	12330	12330	12330	12330	0
398	20240424	131500	98103470	12330	12330	12330	12330	12
399	20240424	131400	97955510	12330	12330	12330	12330	21
400	20240424	131300	97696580	12330	12330	12330	12330	0
401	20240424	131200	97696580	12330	12330	12330	12330	0
402	20240424	131100	97696580	12330	12330	12330	12330	1
403	20240424	131000	97684250	12340	12340	12340	12340	100
404	20240424	130900	96450250	12350	12350	12350	12350	0
405	20240424	130800	96450250	12350	12350	12350	12350	0
406	20240424	130700	96450250	12350	12350	12350	12350	25
407	20240424	130600	96141500	12360	12360	12360	12360	0
408	20240424	130500	96141500	12360	12360	12360	12360	1
409	20240424	130400	96129140	12340	12340	12340	12340	0
410	20240424	130300	96129140	12340	12340	12340	12340	0
411	20240424	130200	96129140	12340	12340	12340	12340	0
412	20240424	130100	96129140	12340	12340	12340	12340	21
413	20240424	130000	95870000	12370	12370	12370	12370	0
414	20240424	125900	95870000	12370	12370	12370	12370	0
415	20240424	125800	95870000	12370	12370	12370	12370	0
416	20240424	125700	95870000	12370	12370	12370	12370	0
417	20240424	125600	95870000	12370	12370	12370	12370	0
418	20240424	125500	95870000	12370	12370	12370	12370	0
419	20240424	125400	95870000	12370	12370	12370	12370	0
420	20240424	125300	95870000	12370	12370	12370	12370	0
421	20240424	125200	95870000	12370	12370	12370	12370	0
422	20240424	125100	95870000	12370	12370	12370	12370	0
423	20240424	125000	95870000	12370	12370	12370	12370	0
424	20240424	124900	95870000	12370	12370	12370	12370	21
425	20240424	124800	95610230	12370	12370	12370	12370	0
426	20240424	124700	95610230	12370	12370	12370	12370	5
427	20240424	124600	95548380	12370	12370	12370	12370	5
428	20240424	124500	95486530	12380	12380	12380	12380	0
429	20240424	124400	95486530	12380	12380	12380	12380	0
430	20240424	124300	95486530	12380	12380	12380	12380	0
431	20240424	124200	95486530	12380	12380	12380	12380	2
432	20240424	124100	95461770	12330	12330	12330	12330	0
433	20240424	124000	95461770	12330	12360	12360	12330	900
434	20240424	123900	84349580	12370	12370	12370	12370	0
435	20240424	123800	84349580	12370	12370	12370	12370	0
436	20240424	123700	84349580	12370	12370	12370	12370	703
437	20240424	123600	75653470	12360	12360	12360	12360	8
438	20240424	123500	75554590	12370	12370	12370	12370	0
439	20240424	123400	75554590	12370	12370	12370	12370	0
440	20240424	123300	75554590	12370	12370	12370	12370	0
441	20240424	123200	75554590	12370	12370	12370	12370	0
442	20240424	123100	75554590	12370	12370	12370	12370	0
443	20240424	123000	75554590	12370	12370	12370	12370	0
444	20240424	122900	75554590	12370	12370	12370	12370	0
445	20240424	122800	75554590	12370	12370	12370	12370	0
446	20240424	122700	75554590	12370	12370	12370	12370	0
447	20240424	122600	75554590	12370	12370	12370	12370	0
448	20240424	122500	75554590	12370	12370	12370	12370	0
449	20240424	122400	75554590	12370	12370	12370	12370	47
450	20240424	122300	74973200	12360	12360	12360	12360	304
451	20240424	122200	71215760	12360	12360	12360	12360	1
452	20240424	122100	71203400	12370	12370	12370	12370	54
453	20240424	122000	70535420	12360	12360	12360	12360	0
454	20240424	121900	70535420	12360	12360	12360	12360	9
455	20240424	121800	70424180	12360	12360	12360	12360	0
456	20240424	121700	70424180	12360	12360	12360	12360	0
457	20240424	121600	70424180	12360	12360	12360	12360	0
458	20240424	121500	70424180	12360	12360	12360	12360	10
459	20240424	121400	70300580	12360	12360	12360	12360	0
460	20240424	121300	70300580	12360	12360	12360	12360	0
461	20240424	121200	70300580	12360	12360	12360	12360	0
462	20240424	121100	70300580	12360	12360	12360	12360	0
463	20240424	121000	70300580	12360	12350	12360	12350	808
464	20240424	120900	60321420	12360	12360	12360	12360	135
465	20240424	120800	58652820	12350	12350	12350	12350	0
466	20240424	120700	58652820	12350	12340	12350	12340	230
467	20240424	120600	55812330	12340	12340	12340	12340	0
468	20240424	120500	55812330	12340	12330	12340	12330	26
469	20240424	120400	55491610	12330	12330	12330	12330	0
470	20240424	120300	55491610	12330	12320	12330	12320	250
471	20240424	120200	52409680	12330	12330	12330	12330	214
472	20240424	120100	49771060	12330	12330	12330	12330	0
473	20240424	120000	49771060	12330	12320	12330	12320	250
474	20240424	115900	46689750	12320	12320	12320	12320	0
475	20240424	115800	46689750	12320	12320	12320	12320	0
476	20240424	115700	46689750	12320	12320	12320	12320	0
477	20240424	115600	46689750	12320	12320	12320	12320	6
478	20240424	115500	46615830	12320	12320	12320	12320	0
479	20240424	115400	46615830	12320	12320	12320	12320	0
480	20240424	115300	46615830	12320	12320	12320	12320	0
481	20240424	115200	46615830	12320	12320	12320	12320	0
482	20240424	115100	46615830	12320	12320	12320	12320	0
483	20240424	115000	46615830	12320	12320	12320	12320	0
484	20240424	114900	46615830	12320	12320	12320	12320	0
485	20240424	114800	46615830	12320	12320	12320	12320	0
486	20240424	114700	46615830	12320	12320	12320	12320	0
487	20240424	114600	46615830	12320	12320	12320	12320	0
488	20240424	114500	46615830	12320	12320	12320	12320	0
489	20240424	114400	46615830	12320	12320	12320	12320	0
490	20240424	114300	46615830	12320	12320	12320	12320	0
491	20240424	114200	46615830	12320	12320	12320	12320	0
492	20240424	114100	46615830	12320	12320	12320	12320	106
493	20240424	114000	45309910	12320	12320	12320	12320	0
494	20240424	113900	45309910	12320	12320	12320	12320	0
495	20240424	113800	45309910	12320	12320	12320	12320	0
496	20240424	113700	45309910	12320	12320	12320	12320	0
497	20240424	113600	45309910	12320	12320	12320	12320	0
498	20240424	113500	45309910	12320	12320	12320	12320	44
499	20240424	113400	44767830	12320	12320	12320	12320	0
500	20240424	113300	44767830	12320	12320	12320	12320	0
501	20240424	113200	44767830	12320	12320	12320	12320	0
502	20240424	113100	44767830	12320	12320	12320	12320	0
503	20240424	113000	44767830	12320	12320	12320	12320	0
504	20240424	112900	44767830	12320	12320	12320	12320	0
505	20240424	112800	44767830	12320	12320	12320	12320	0
506	20240424	112700	44767830	12320	12320	12320	12320	0
507	20240424	112600	44767830	12320	12320	12320	12320	0
508	20240424	112500	44767830	12320	12320	12320	12320	66
509	20240424	112400	43954710	12310	12310	12310	12310	0
510	20240424	112300	43954710	12310	12310	12310	12310	0
511	20240424	112200	43954710	12310	12320	12320	12310	14
512	20240424	112100	43782340	12320	12320	12320	12320	79
513	20240424	112000	42809060	12310	12310	12310	12310	0
514	20240424	111900	42809060	12310	12310	12310	12310	15
515	20240424	111800	42624410	12320	12320	12320	12320	0
516	20240424	111700	42624410	12320	12320	12320	12320	0
517	20240424	111600	42624410	12320	12320	12320	12320	1
518	20240424	111500	42612090	12320	12320	12320	12320	0
519	20240424	111400	42612090	12320	12320	12320	12320	0
520	20240424	111300	42612090	12320	12300	12320	12300	55
521	20240424	111200	41935270	12300	12300	12300	12300	0
522	20240424	111100	41935270	12300	12300	12300	12300	0
523	20240424	111000	41935270	12300	12300	12300	12300	0
524	20240424	110900	41935270	12300	12300	12300	12300	0
525	20240424	110800	41935270	12300	12300	12300	12300	0
526	20240424	110700	41935270	12300	12290	12300	12290	12
527	20240424	110600	41787780	12290	12290	12290	12290	0
528	20240424	110500	41787780	12290	12290	12290	12290	39
529	20240424	110400	41308470	12300	12300	12300	12300	31
530	20240424	110300	40927170	12300	12300	12300	12300	0
531	20240424	110200	40927170	12300	12300	12300	12300	0
532	20240424	110100	40927170	12300	12300	12300	12300	35
533	20240424	110000	40496670	12320	12320	12320	12320	0
534	20240424	105900	40496670	12320	12320	12320	12320	30
535	20240424	105800	40127070	12320	12320	12320	12320	0
536	20240424	105700	40127070	12320	12320	12320	12320	0
537	20240424	105600	40127070	12320	12320	12320	12320	0
538	20240424	105500	40127070	12320	12320	12320	12320	0
539	20240424	105400	40127070	12320	12320	12320	12320	0
540	20240424	105300	40127070	12320	12310	12320	12310	17
541	20240424	105200	39917790	12320	12320	12320	12320	0
542	20240424	105100	39917790	12320	12310	12320	12310	6
543	20240424	105000	39843920	12320	12320	12320	12320	6
544	20240424	104900	39770000	12320	12320	12320	12320	0
545	20240424	104800	39770000	12320	12320	12320	12320	0
546	20240424	104700	39770000	12320	12320	12320	12320	0
547	20240424	104600	39770000	12320	12320	12320	12320	10
548	20240424	104500	39646800	12320	12320	12320	12320	136
549	20240424	104400	37971280	12320	12320	12320	12320	0
550	20240424	104300	37971280	12320	12320	12320	12320	3
551	20240424	104200	37934320	12320	12310	12320	12310	17
552	20240424	104100	37725040	12320	12320	12320	12320	4
553	20240424	104000	37675760	12320	12320	12320	12320	0
554	20240424	103900	37675760	12320	12320	12320	12320	5
555	20240424	103800	37614160	12320	12320	12320	12320	10
556	20240424	103700	37490960	12320	12320	12320	12320	0
557	20240424	103600	37490960	12320	12320	12320	12320	0
558	20240424	103500	37490960	12320	12320	12320	12320	21
559	20240424	103400	37232240	12320	12320	12320	12320	0
560	20240424	103300	37232240	12320	12320	12320	12320	0
561	20240424	103200	37232240	12320	12310	12320	12310	10
562	20240424	103100	37109090	12310	12300	12310	12300	26
563	20240424	103000	36789190	12310	12310	12310	12310	0
564	20240424	102900	36789190	12310	12280	12310	12280	3
565	20240424	102800	36752290	12310	12310	12310	12310	0
566	20240424	102700	36752290	12310	12290	12310	12290	2
567	20240424	102600	36727690	12310	12310	12310	12310	0
568	20240424	102500	36727690	12310	12310	12310	12310	0
569	20240424	102400	36727690	12310	12310	12310	12310	0
570	20240424	102300	36727690	12310	12310	12310	12310	0
571	20240424	102200	36727690	12310	12310	12310	12310	0
572	20240424	102100	36727690	12310	12300	12310	12300	17
573	20240424	102000	36518580	12310	12310	12310	12310	4
574	20240424	101900	36469340	12310	12310	12310	12310	0
575	20240424	101800	36469340	12310	12310	12310	12310	12
576	20240424	101700	36321620	12290	12290	12290	12290	6
577	20240424	101600	36247880	12280	12280	12280	12280	30
578	20240424	101500	35879480	12300	12220	12300	12160	316
579	20240424	101400	32025590	12310	12310	12310	12310	0
580	20240424	101300	32025590	12310	12250	12310	12200	516
581	20240424	101200	25726420	12290	12300	12300	12290	21
582	20240424	101100	25468320	12300	12270	12300	12210	678
583	20240424	101000	17178500	12360	12360	12360	12360	0
584	20240424	100900	17178500	12360	12270	12360	12210	532
585	20240424	100800	10670130	12370	12370	12370	12370	0
586	20240424	100700	10670130	12370	12370	12370	12370	0
587	20240424	100600	10670130	12370	12370	12370	12370	1
588	20240424	100500	10657760	12370	12320	12370	12260	516
589	20240424	100400	4324690	12370	12370	12370	12370	3
590	20240424	100300	4287580	12370	12370	12370	12370	0
591	20240424	100200	4287580	12370	12370	12370	12370	0
592	20240424	100100	4287580	12370	12370	12370	12370	0
593	20240424	100000	4287580	12370	12370	12370	12370	1
594	20240424	095900	4275210	12380	12340	12380	12320	103
595	20240424	095800	3005040	12370	12370	12370	12370	1
596	20240424	095700	2992670	12370	12380	12380	12370	2
597	20240424	095600	2967920	12380	12380	12380	12380	3
598	20240424	095500	2930780	12380	12380	12380	12380	10
599	20240424	095400	2806980	12350	12360	12360	12350	100
600	20240424	095300	1571550	12380	12380	12380	12380	30
601	20240424	095200	1200150	12360	12360	12360	12360	2
602	20240424	095100	1175430	12360	12360	12360	12360	0
603	20240424	095000	1175430	12360	12360	12360	12360	0
604	20240424	094900	1175430	12360	12360	12360	12360	0
605	20240424	094800	1175430	12360	12360	12360	12360	0
606	20240424	094700	1175430	12360	12360	12360	12360	0
607	20240424	094600	1175430	12360	12360	12360	12360	0
608	20240424	094500	1175430	12360	12360	12360	12360	0
609	20240424	094400	1175430	12360	12360	12360	12360	0
610	20240424	094300	1175430	12360	12360	12360	12360	0
611	20240424	094200	1175430	12360	12360	12360	12360	2
612	20240424	094100	1150710	12360	12360	12360	12360	0
613	20240424	094000	1150710	12360	12360	12360	12360	0
614	20240424	093900	1150710	12360	12360	12360	12360	0
615	20240424	093800	1150710	12360	12360	12360	12360	5
616	20240424	093700	1088910	12360	12360	12360	12360	15
617	20240424	093600	903510	12360	12360	12360	12360	0
618	20240424	093500	903510	12360	12360	12360	12360	0
619	20240424	093400	903510	12360	12380	12380	12360	5
620	20240424	093300	841680	12380	12380	12380	12380	1
621	20240424	093200	829300	12360	12360	12360	12360	0
622	20240424	093100	829300	12360	12360	12360	12360	0
623	20240424	093000	829300	12360	12360	12360	12360	0
624	20240424	092900	829300	12360	12360	12360	12360	0
625	20240424	092800	829300	12360	12360	12360	12360	0
626	20240424	092700	829300	12360	12360	12360	12360	20
627	20240424	092600	582100	12360	12360	12360	12360	8
628	20240424	092500	483220	12360	12360	12360	12360	12
629	20240424	092400	334900	12370	12370	12370	12370	0
630	20240424	092300	334900	12370	12370	12370	12370	0
631	20240424	092200	334900	12370	12370	12370	12370	1
632	20240424	092100	322530	12380	12380	12380	12380	0
633	20240424	092000	322530	12380	12380	12380	12380	0
634	20240424	091900	322530	12380	12380	12380	12380	0
635	20240424	091800	322530	12380	12380	12380	12380	0
636	20240424	091700	322530	12380	12390	12390	12380	2
637	20240424	091600	297760	12380	12370	12380	12370	2
638	20240424	091500	273010	12380	12390	12390	12370	5
639	20240424	091400	211100	12390	12390	12390	12390	1
640	20240424	091300	198710	12350	12350	12350	12350	3
641	20240424	091200	161660	12360	12370	12370	12360	4
642	20240424	091100	112210	12430	12430	12430	12430	0
643	20240424	091000	112210	12430	12430	12430	12430	0
644	20240424	090900	112210	12430	12430	12430	12430	1
645	20240424	090800	99780	12430	12430	12430	12430	0
646	20240424	090700	99780	12430	12430	12430	12430	0
647	20240424	090600	99780	12430	12430	12430	12430	1
648	20240424	090500	87350	12470	12470	12470	12470	0
649	20240424	090400	87350	12470	12470	12470	12470	0
650	20240424	090300	87350	12470	12470	12470	12470	1
651	20240424	090200	74880	12480	12480	12480	12480	0
652	20240424	090100	74880	12480	12480	12480	12480	0
653	20240424	090000	74880	12480	12480	12480	12480	6