KissMeData/214260/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	204000	126815850	13440	13440	13440	13440	587
3	20240423	203900	126815850	13440	13440	13440	13440	0
4	20240423	203800	126815850	13440	13440	13440	13440	0
5	20240423	203700	126815850	13440	13440	13440	13440	0
6	20240423	203600	126815850	13440	13440	13440	13440	0
7	20240423	203500	126815850	13440	13440	13440	13440	0
8	20240423	203400	126815850	13440	13440	13440	13440	0
9	20240423	203300	126815850	13440	13440	13440	13440	0
10	20240423	203200	126815850	13440	13440	13440	13440	0
11	20240423	203100	126815850	13440	13440	13440	13440	0
12	20240423	203000	126815850	13440	13440	13440	13440	0
13	20240423	202900	126815850	13440	13440	13440	13440	0
14	20240423	202800	126815850	13440	13440	13440	13440	0
15	20240423	202700	126815850	13440	13440	13440	13440	0
16	20240423	202600	126815850	13440	13440	13440	13440	0
17	20240423	202500	126815850	13440	13440	13440	13440	0
18	20240423	202400	126815850	13440	13440	13440	13440	0
19	20240423	202300	126815850	13440	13440	13440	13440	0
20	20240423	202200	126815850	13440	13440	13440	13440	0
21	20240423	202100	126815850	13440	13440	13440	13440	0
22	20240423	202000	126815850	13440	13440	13440	13440	0
23	20240423	201900	126815850	13440	13440	13440	13440	0
24	20240423	201800	126815850	13440	13440	13440	13440	0
25	20240423	201700	126815850	13440	13440	13440	13440	0
26	20240423	201600	126815850	13440	13440	13440	13440	0
27	20240423	201500	126815850	13440	13440	13440	13440	0
28	20240423	201400	126815850	13440	13440	13440	13440	0
29	20240423	201300	126815850	13440	13440	13440	13440	0
30	20240423	201200	126815850	13440	13440	13440	13440	0
31	20240423	201100	126815850	13440	13440	13440	13440	0
32	20240423	201000	126815850	13440	13440	13440	13440	587
33	20240423	200900	126815850	13440	13440	13440	13440	0
34	20240423	200800	126815850	13440	13440	13440	13440	0
35	20240423	200700	126815850	13440	13440	13440	13440	0
36	20240423	200600	126815850	13440	13440	13440	13440	0
37	20240423	200500	126815850	13440	13440	13440	13440	0
38	20240423	200400	126815850	13440	13440	13440	13440	0
39	20240423	200300	126815850	13440	13440	13440	13440	0
40	20240423	200200	126815850	13440	13440	13440	13440	0
41	20240423	200100	126815850	13440	13440	13440	13440	0
42	20240423	200000	126815850	13440	13440	13440	13440	0
43	20240423	195900	126815850	13440	13440	13440	13440	0
44	20240423	195800	126815850	13440	13440	13440	13440	0
45	20240423	195700	126815850	13440	13440	13440	13440	0
46	20240423	195600	126815850	13440	13440	13440	13440	0
47	20240423	195500	126815850	13440	13440	13440	13440	0
48	20240423	195400	126815850	13440	13440	13440	13440	0
49	20240423	195300	126815850	13440	13440	13440	13440	0
50	20240423	195200	126815850	13440	13440	13440	13440	0
51	20240423	195100	126815850	13440	13440	13440	13440	0
52	20240423	195000	126815850	13440	13440	13440	13440	0
53	20240423	194900	126815850	13440	13440	13440	13440	0
54	20240423	194800	126815850	13440	13440	13440	13440	0
55	20240423	194700	126815850	13440	13440	13440	13440	0
56	20240423	194600	126815850	13440	13440	13440	13440	0
57	20240423	194500	126815850	13440	13440	13440	13440	0
58	20240423	194400	126815850	13440	13440	13440	13440	0
59	20240423	194300	126815850	13440	13440	13440	13440	0
60	20240423	194200	126815850	13440	13440	13440	13440	0
61	20240423	194100	126815850	13440	13440	13440	13440	0
62	20240423	194000	126815850	13440	13440	13440	13440	587
63	20240423	193900	126815850	13440	13440	13440	13440	0
64	20240423	193800	126815850	13440	13440	13440	13440	0
65	20240423	193700	126815850	13440	13440	13440	13440	0
66	20240423	193600	126815850	13440	13440	13440	13440	0
67	20240423	193500	126815850	13440	13440	13440	13440	0
68	20240423	193400	126815850	13440	13440	13440	13440	0
69	20240423	193300	126815850	13440	13440	13440	13440	0
70	20240423	193200	126815850	13440	13440	13440	13440	0
71	20240423	193100	126815850	13440	13440	13440	13440	0
72	20240423	193000	126815850	13440	13440	13440	13440	0
73	20240423	192900	126815850	13440	13440	13440	13440	0
74	20240423	192800	126815850	13440	13440	13440	13440	0
75	20240423	192700	126815850	13440	13440	13440	13440	0
76	20240423	192600	126815850	13440	13440	13440	13440	0
77	20240423	192500	126815850	13440	13440	13440	13440	0
78	20240423	192400	126815850	13440	13440	13440	13440	0
79	20240423	192300	126815850	13440	13440	13440	13440	0
80	20240423	192200	126815850	13440	13440	13440	13440	0
81	20240423	192100	126815850	13440	13440	13440	13440	0
82	20240423	192000	126815850	13440	13440	13440	13440	0
83	20240423	191900	126815850	13440	13440	13440	13440	0
84	20240423	191800	126815850	13440	13440	13440	13440	0
85	20240423	191700	126815850	13440	13440	13440	13440	0
86	20240423	191600	126815850	13440	13440	13440	13440	0
87	20240423	191500	126815850	13440	13440	13440	13440	0
88	20240423	191400	126815850	13440	13440	13440	13440	0
89	20240423	191300	126815850	13440	13440	13440	13440	0
90	20240423	191200	126815850	13440	13440	13440	13440	0
91	20240423	191100	126815850	13440	13440	13440	13440	0
92	20240423	191000	126815850	13440	13440	13440	13440	587
93	20240423	190900	126815850	13440	13440	13440	13440	0
94	20240423	190800	126815850	13440	13440	13440	13440	0
95	20240423	190700	126815850	13440	13440	13440	13440	0
96	20240423	190600	126815850	13440	13440	13440	13440	0
97	20240423	190500	126815850	13440	13440	13440	13440	0
98	20240423	190400	126815850	13440	13440	13440	13440	0
99	20240423	190300	126815850	13440	13440	13440	13440	0
100	20240423	190200	126815850	13440	13440	13440	13440	0
101	20240423	190100	126815850	13440	13440	13440	13440	0
102	20240423	190000	126815850	13440	13440	13440	13440	0
103	20240423	185900	126815850	13440	13440	13440	13440	0
104	20240423	185800	126815850	13440	13440	13440	13440	0
105	20240423	185700	126815850	13440	13440	13440	13440	0
106	20240423	185600	126815850	13440	13440	13440	13440	0
107	20240423	185500	126815850	13440	13440	13440	13440	0
108	20240423	185400	126815850	13440	13440	13440	13440	0
109	20240423	185300	126815850	13440	13440	13440	13440	0
110	20240423	185200	126815850	13440	13440	13440	13440	0
111	20240423	185100	126815850	13440	13440	13440	13440	0
112	20240423	185000	126815850	13440	13440	13440	13440	0
113	20240423	184900	126815850	13440	13440	13440	13440	0
114	20240423	184800	126815850	13440	13440	13440	13440	0
115	20240423	184700	126815850	13440	13440	13440	13440	0
116	20240423	184600	126815850	13440	13440	13440	13440	0
117	20240423	184500	126815850	13440	13440	13440	13440	0
118	20240423	184400	126815850	13440	13440	13440	13440	0
119	20240423	184300	126815850	13440	13440	13440	13440	0
120	20240423	184200	126815850	13440	13440	13440	13440	0
121	20240423	184100	126815850	13440	13440	13440	13440	0
122	20240423	184000	126815850	13440	13440	13440	13440	587
123	20240423	183900	126815850	13440	13440	13440	13440	0
124	20240423	183800	126815850	13440	13440	13440	13440	0
125	20240423	183700	126815850	13440	13440	13440	13440	0
126	20240423	183600	126815850	13440	13440	13440	13440	0
127	20240423	183500	126815850	13440	13440	13440	13440	0
128	20240423	183400	126815850	13440	13440	13440	13440	0
129	20240423	183300	126815850	13440	13440	13440	13440	0
130	20240423	183200	126815850	13440	13440	13440	13440	0
131	20240423	183100	126815850	13440	13440	13440	13440	0
132	20240423	183000	126815850	13440	13440	13440	13440	0
133	20240423	182900	126815850	13440	13440	13440	13440	0
134	20240423	182800	126815850	13440	13440	13440	13440	0
135	20240423	182700	126815850	13440	13440	13440	13440	0
136	20240423	182600	126815850	13440	13440	13440	13440	0
137	20240423	182500	126815850	13440	13440	13440	13440	0
138	20240423	182400	126815850	13440	13440	13440	13440	0
139	20240423	182300	126815850	13440	13440	13440	13440	0
140	20240423	182200	126815850	13440	13440	13440	13440	0
141	20240423	182100	126815850	13440	13440	13440	13440	0
142	20240423	182000	126815850	13440	13440	13440	13440	0
143	20240423	181900	126815850	13440	13440	13440	13440	0
144	20240423	181800	126815850	13440	13440	13440	13440	0
145	20240423	181700	126815850	13440	13440	13440	13440	0
146	20240423	181600	126815850	13440	13440	13440	13440	0
147	20240423	181500	126815850	13440	13440	13440	13440	0
148	20240423	181400	126815850	13440	13440	13440	13440	0
149	20240423	181300	126815850	13440	13440	13440	13440	0
150	20240423	181200	126815850	13440	13440	13440	13440	0
151	20240423	181100	126815850	13440	13440	13440	13440	0
152	20240423	181000	126815850	13440	13440	13440	13440	587
153	20240423	180900	126815850	13440	13440	13440	13440	0
154	20240423	180800	126815850	13440	13440	13440	13440	0
155	20240423	180700	126815850	13440	13440	13440	13440	0
156	20240423	180600	126815850	13440	13440	13440	13440	0
157	20240423	180500	126815850	13440	13440	13440	13440	0
158	20240423	180400	126815850	13440	13440	13440	13440	0
159	20240423	180300	126815850	13440	13440	13440	13440	0
160	20240423	180200	126815850	13440	13440	13440	13440	0
161	20240423	180100	126815850	13440	13440	13440	13440	0
162	20240423	180000	126815850	13440	13440	13440	13440	0
163	20240423	175900	126815850	13440	13440	13440	13440	0
164	20240423	175800	126815850	13440	13440	13440	13440	0
165	20240423	175700	126815850	13440	13440	13440	13440	0
166	20240423	175600	126815850	13440	13440	13440	13440	0
167	20240423	175500	126815850	13440	13440	13440	13440	0
168	20240423	175400	126815850	13440	13440	13440	13440	0
169	20240423	175300	126815850	13440	13440	13440	13440	0
170	20240423	175200	126815850	13440	13440	13440	13440	0
171	20240423	175100	126815850	13440	13440	13440	13440	0
172	20240423	175000	126815850	13440	13440	13440	13440	0
173	20240423	174900	126815850	13440	13440	13440	13440	0
174	20240423	174800	126815850	13440	13440	13440	13440	0
175	20240423	174700	126815850	13440	13440	13440	13440	0
176	20240423	174600	126815850	13440	13440	13440	13440	0
177	20240423	174500	126815850	13440	13440	13440	13440	0
178	20240423	174400	126815850	13440	13440	13440	13440	0
179	20240423	174300	126815850	13440	13440	13440	13440	0
180	20240423	174200	126815850	13440	13440	13440	13440	0
181	20240423	174100	126815850	13440	13440	13440	13440	0
182	20240423	174000	126815850	13440	13440	13440	13440	587
183	20240423	173900	126815850	13440	13440	13440	13440	0
184	20240423	173800	126815850	13440	13440	13440	13440	0
185	20240423	173700	126815850	13440	13440	13440	13440	0
186	20240423	173600	126815850	13440	13440	13440	13440	0
187	20240423	173500	126815850	13440	13440	13440	13440	0
188	20240423	173400	126815850	13440	13440	13440	13440	0
189	20240423	173300	126815850	13440	13440	13440	13440	0
190	20240423	173200	126815850	13440	13440	13440	13440	0
191	20240423	173100	126815850	13440	13440	13440	13440	0
192	20240423	173000	126815850	13440	13440	13440	13440	0
193	20240423	172900	126815850	13440	13440	13440	13440	0
194	20240423	172800	126815850	13440	13440	13440	13440	0
195	20240423	172700	126815850	13440	13440	13440	13440	0
196	20240423	172600	126815850	13440	13440	13440	13440	0
197	20240423	172500	126815850	13440	13440	13440	13440	0
198	20240423	172400	126815850	13440	13440	13440	13440	0
199	20240423	172300	126815850	13440	13440	13440	13440	0
200	20240423	172200	126815850	13440	13440	13440	13440	0
201	20240423	172100	126815850	13440	13440	13440	13440	0
202	20240423	172000	126815850	13440	13440	13440	13440	0
203	20240423	171900	126815850	13440	13440	13440	13440	0
204	20240423	171800	126815850	13440	13440	13440	13440	0
205	20240423	171700	126815850	13440	13440	13440	13440	0
206	20240423	171600	126815850	13440	13440	13440	13440	0
207	20240423	171500	126815850	13440	13440	13440	13440	0
208	20240423	171400	126815850	13440	13440	13440	13440	0
209	20240423	171300	126815850	13440	13440	13440	13440	0
210	20240423	171200	126815850	13440	13440	13440	13440	0
211	20240423	171100	126815850	13440	13440	13440	13440	0
212	20240423	171000	126815850	13440	13440	13440	13440	587
213	20240423	170900	126815850	13440	13440	13440	13440	0
214	20240423	170800	126815850	13440	13440	13440	13440	0
215	20240423	170700	126815850	13440	13440	13440	13440	0
216	20240423	170600	126815850	13440	13440	13440	13440	0
217	20240423	170500	126815850	13440	13440	13440	13440	0
218	20240423	170400	126815850	13440	13440	13440	13440	0
219	20240423	170300	126815850	13440	13440	13440	13440	0
220	20240423	170200	126815850	13440	13440	13440	13440	0
221	20240423	170100	126815850	13440	13440	13440	13440	0
222	20240423	170000	126815850	13440	13440	13440	13440	0
223	20240423	165900	126815850	13440	13440	13440	13440	0
224	20240423	165800	126815850	13440	13440	13440	13440	0
225	20240423	165700	126815850	13440	13440	13440	13440	0
226	20240423	165600	126815850	13440	13440	13440	13440	0
227	20240423	165500	126815850	13440	13440	13440	13440	0
228	20240423	165400	126815850	13440	13440	13440	13440	0
229	20240423	165300	126815850	13440	13440	13440	13440	0
230	20240423	165200	126815850	13440	13440	13440	13440	0
231	20240423	165100	126815850	13440	13440	13440	13440	0
232	20240423	165000	126815850	13440	13440	13440	13440	0
233	20240423	164900	126815850	13440	13440	13440	13440	0
234	20240423	164800	126815850	13440	13440	13440	13440	0
235	20240423	164700	126815850	13440	13440	13440	13440	0
236	20240423	164600	126815850	13440	13440	13440	13440	0
237	20240423	164500	126815850	13440	13440	13440	13440	0
238	20240423	164400	126815850	13440	13440	13440	13440	0
239	20240423	164300	126815850	13440	13440	13440	13440	0
240	20240423	164200	126815850	13440	13440	13440	13440	0
241	20240423	164100	126815850	13440	13440	13440	13440	0
242	20240423	164000	126815850	13440	13440	13440	13440	587
243	20240423	163900	126815850	13440	13440	13440	13440	0
244	20240423	163800	126815850	13440	13440	13440	13440	0
245	20240423	163700	126815850	13440	13440	13440	13440	0
246	20240423	163600	126815850	13440	13440	13440	13440	0
247	20240423	163500	126815850	13440	13440	13440	13440	0
248	20240423	163400	126815850	13440	13440	13440	13440	0
249	20240423	163300	126815850	13440	13440	13440	13440	0
250	20240423	163200	126815850	13440	13440	13440	13440	0
251	20240423	163100	126815850	13440	13440	13440	13440	0
252	20240423	163000	126815850	13440	13440	13440	13440	0
253	20240423	162900	126815850	13440	13440	13440	13440	0
254	20240423	162800	126815850	13440	13440	13440	13440	0
255	20240423	162700	126815850	13440	13440	13440	13440	0
256	20240423	162600	126815850	13440	13440	13440	13440	0
257	20240423	162500	126815850	13440	13440	13440	13440	0
258	20240423	162400	126815850	13440	13440	13440	13440	0
259	20240423	162300	126815850	13440	13440	13440	13440	0
260	20240423	162200	126815850	13440	13440	13440	13440	0
261	20240423	162100	126815850	13440	13440	13440	13440	0
262	20240423	162000	126815850	13440	13440	13440	13440	0
263	20240423	161900	126815850	13440	13440	13440	13440	0
264	20240423	161800	126815850	13440	13440	13440	13440	0
265	20240423	161700	126815850	13440	13440	13440	13440	0
266	20240423	161600	126815850	13440	13440	13440	13440	0
267	20240423	161500	126815850	13440	13440	13440	13440	0
268	20240423	161400	126815850	13440	13440	13440	13440	0
269	20240423	161300	126815850	13440	13440	13440	13440	0
270	20240423	161200	126815850	13440	13440	13440	13440	0
271	20240423	161100	126815850	13440	13440	13440	13440	0
272	20240423	161000	126815850	13440	13440	13440	13440	587
273	20240423	160900	126815850	13440	13440	13440	13440	0
274	20240423	160800	126815850	13440	13440	13440	13440	0
275	20240423	160700	126815850	13440	13440	13440	13440	0
276	20240423	160600	126815850	13440	13440	13440	13440	0
277	20240423	160500	126815850	13440	13440	13440	13440	0
278	20240423	160400	126815850	13440	13440	13440	13440	0
279	20240423	160300	126815850	13440	13440	13440	13440	0
280	20240423	160200	126815850	13440	13440	13440	13440	0
281	20240423	160100	126815850	13440	13440	13440	13440	0
282	20240423	160000	126815850	13440	13440	13440	13440	0
283	20240423	155900	126815850	13440	13440	13440	13440	0
284	20240423	155800	126815850	13440	13440	13440	13440	0
285	20240423	155700	126815850	13440	13440	13440	13440	0
286	20240423	155600	126815850	13440	13440	13440	13440	0
287	20240423	155500	126815850	13440	13440	13440	13440	0
288	20240423	155400	126815850	13440	13440	13440	13440	0
289	20240423	155300	126815850	13440	13440	13440	13440	0
290	20240423	155200	126815850	13440	13440	13440	13440	0
291	20240423	155100	126815850	13440	13440	13440	13440	0
292	20240423	155000	126815850	13440	13440	13440	13440	0
293	20240423	154900	126815850	13440	13440	13440	13440	0
294	20240423	154800	126815850	13440	13440	13440	13440	0
295	20240423	154700	126815850	13440	13440	13440	13440	0
296	20240423	154600	126815850	13440	13440	13440	13440	0
297	20240423	154500	126815850	13440	13440	13440	13440	0
298	20240423	154400	126815850	13440	13440	13440	13440	0
299	20240423	154300	126815850	13440	13440	13440	13440	0
300	20240423	154200	126815850	13440	13440	13440	13440	0
301	20240423	154100	126815850	13440	13440	13440	13440	0
302	20240423	154000	126815850	13440	13440	13440	13440	587
303	20240423	153900	126815850	13440	13440	13440	13440	0
304	20240423	153800	126815850	13440	13440	13440	13440	0
305	20240423	153700	126815850	13440	13440	13440	13440	0
306	20240423	153600	126815850	13440	13440	13440	13440	0
307	20240423	153500	126815850	13440	13440	13440	13440	0
308	20240423	153400	126815850	13440	13440	13440	13440	0
309	20240423	153300	126815850	13440	13440	13440	13440	0
310	20240423	153200	126815850	13440	13440	13440	13440	0
311	20240423	153100	126815850	13440	13440	13440	13440	0
312	20240423	153000	126815850	13440	13440	13440	13440	587
313	20240423	152900	118926570	13410	13410	13410	13410	0
314	20240423	152800	118926570	13410	13410	13410	13410	0
315	20240423	152700	118926570	13410	13410	13410	13410	0
316	20240423	152600	118926570	13410	13410	13410	13410	0
317	20240423	152500	118926570	13410	13410	13410	13410	0
318	20240423	152400	118926570	13410	13410	13410	13410	0
319	20240423	152300	118926570	13410	13410	13410	13410	0
320	20240423	152200	118926570	13410	13410	13410	13410	0
321	20240423	152100	118926570	13410	13410	13410	13410	0
322	20240423	152000	118926570	13410	13410	13410	13410	0
323	20240423	151900	118926570	13410	13440	13440	13410	158
324	20240423	151800	116803160	13430	13430	13430	13410	80
325	20240423	151700	115728860	13430	13430	13430	13430	2
326	20240423	151600	115702000	13390	13390	13390	13390	2
327	20240423	151500	115675220	13430	13390	13430	13380	274
328	20240423	151400	112006440	13430	13430	13430	13430	0
329	20240423	151300	112006440	13430	13430	13430	13430	0
330	20240423	151200	112006440	13430	13430	13430	13430	0
331	20240423	151100	112006440	13430	13430	13430	13410	205
332	20240423	151000	109257350	13440	13440	13440	13400	3
333	20240423	150900	109217070	13430	13420	13430	13420	150
334	20240423	150800	107202940	13420	13420	13420	13420	7
335	20240423	150700	107109000	13420	13410	13420	13410	3
336	20240423	150600	107068760	13380	13420	13420	13380	217
337	20240423	150500	104164860	13420	13420	13420	13420	0
338	20240423	150400	104164860	13420	13420	13420	13420	0
339	20240423	150300	104164860	13420	13420	13420	13420	1
340	20240423	150200	104151440	13430	13410	13430	13400	121
341	20240423	150100	102527520	13430	13450	13450	13410	214
342	20240423	150000	99657720	13420	13420	13420	13420	0
343	20240423	145900	99657720	13420	13420	13420	13420	0
344	20240423	145800	99657720	13420	13420	13420	13420	20
345	20240423	145700	99389320	13420	13420	13420	13420	10
346	20240423	145600	99255120	13460	13460	13460	13460	1
347	20240423	145500	99241660	13400	13420	13420	13400	100
348	20240423	145400	97901100	13460	13460	13460	13460	0
349	20240423	145300	97901100	13460	13460	13460	13460	0
350	20240423	145200	97901100	13460	13460	13460	13460	0
351	20240423	145100	97901100	13460	13460	13460	13460	0
352	20240423	145000	97901100	13460	13460	13460	13460	0
353	20240423	144900	97901100	13460	13460	13460	13460	0
354	20240423	144800	97901100	13460	13460	13460	13460	0
355	20240423	144700	97901100	13460	13460	13460	13460	0
356	20240423	144600	97901100	13460	13460	13460	13460	0
357	20240423	144500	97901100	13460	13460	13460	13460	15
358	20240423	144400	97699200	13460	13460	13460	13460	0
359	20240423	144300	97699200	13460	13460	13460	13460	0
360	20240423	144200	97699200	13460	13460	13460	13460	0
361	20240423	144100	97699200	13460	13460	13460	13460	0
362	20240423	144000	97699200	13460	13460	13460	13460	1
363	20240423	143900	97685740	13400	13400	13400	13400	13
364	20240423	143800	97511540	13400	13400	13400	13400	1
365	20240423	143700	97498140	13350	13400	13400	13350	752
366	20240423	143600	87437560	13460	13450	13460	13450	151
367	20240423	143500	85406600	13400	13420	13420	13400	320
368	20240423	143400	81117990	13470	13470	13470	13470	0
369	20240423	143300	81117990	13470	13470	13470	13470	0
370	20240423	143200	81117990	13470	13470	13470	13470	10
371	20240423	143100	80983290	13470	13470	13470	13470	25
372	20240423	143000	80646540	13470	13470	13470	13470	0
373	20240423	142900	80646540	13470	13470	13470	13470	0
374	20240423	142800	80646540	13470	13470	13470	13470	0
375	20240423	142700	80646540	13470	13470	13470	13470	0
376	20240423	142600	80646540	13470	13470	13470	13470	0
377	20240423	142500	80646540	13470	13470	13470	13470	1
378	20240423	142400	80633070	13470	13470	13470	13470	0
379	20240423	142300	80633070	13470	13470	13470	13470	0
380	20240423	142200	80633070	13470	13470	13470	13470	0
381	20240423	142100	80633070	13470	13470	13470	13470	1
382	20240423	142000	80619600	13460	13460	13460	13460	6
383	20240423	141900	80538840	13460	13460	13460	13460	100
384	20240423	141800	79192840	13460	13460	13460	13460	0
385	20240423	141700	79192840	13460	13460	13460	13460	0
386	20240423	141600	79192840	13460	13460	13460	13460	0
387	20240423	141500	79192840	13460	13460	13460	13460	1
388	20240423	141400	79179380	13410	13420	13420	13410	31
389	20240423	141300	78763430	13470	13470	13470	13470	7
390	20240423	141200	78669140	13480	13470	13480	13470	2
391	20240423	141100	78642190	13470	13460	13470	13460	100
392	20240423	141000	77295560	13460	13460	13460	13460	0
393	20240423	140900	77295560	13460	13460	13460	13460	1
394	20240423	140800	77282100	13410	13410	13410	13410	0
395	20240423	140700	77282100	13410	13410	13410	13410	4
396	20240423	140600	77228460	13460	13460	13460	13460	0
397	20240423	140500	77228460	13460	13460	13460	13460	1
398	20240423	140400	77215000	13400	13400	13400	13400	0
399	20240423	140300	77215000	13400	13420	13420	13400	200
400	20240423	140200	74534530	13460	13430	13460	13430	2
401	20240423	140100	74507640	13490	13490	13490	13490	0
402	20240423	140000	74507640	13490	13490	13490	13490	0
403	20240423	135900	74507640	13490	13490	13490	13490	0
404	20240423	135800	74507640	13490	13490	13490	13490	0
405	20240423	135700	74507640	13490	13490	13490	13490	0
406	20240423	135600	74507640	13490	13490	13490	13490	0
407	20240423	135500	74507640	13490	13490	13490	13490	0
408	20240423	135400	74507640	13490	13440	13490	13440	501
409	20240423	135300	67774150	13440	13440	13440	13440	14
410	20240423	135200	67585990	13440	13440	13440	13440	10
411	20240423	135100	67451590	13440	13410	13440	13410	116
412	20240423	135000	65896000	13420	13430	13430	13420	23
413	20240423	134900	65587330	13490	13490	13490	13490	0
414	20240423	134800	65587330	13490	13490	13490	13490	0
415	20240423	134700	65587330	13490	13490	13490	13490	0
416	20240423	134600	65587330	13490	13490	13490	13490	0
417	20240423	134500	65587330	13490	13490	13490	13490	0
418	20240423	134400	65587330	13490	13490	13490	13490	0
419	20240423	134300	65587330	13490	13490	13490	13490	0
420	20240423	134200	65587330	13490	13490	13490	13490	0
421	20240423	134100	65587330	13490	13490	13490	13490	0
422	20240423	134000	65587330	13490	13490	13490	13490	1
423	20240423	133900	65573840	13420	13440	13440	13420	77
424	20240423	133800	64539730	13490	13490	13490	13490	0
425	20240423	133700	64539730	13490	13490	13490	13490	0
426	20240423	133600	64539730	13490	13490	13490	13490	0
427	20240423	133500	64539730	13490	13490	13490	13490	1
428	20240423	133400	64526240	13440	13450	13450	13440	81
429	20240423	133300	63437500	13500	13500	13500	13500	5
430	20240423	133200	63370000	13460	13460	13460	13460	5
431	20240423	133100	63302700	13460	13460	13460	13460	0
432	20240423	133000	63302700	13460	13460	13460	13460	0
433	20240423	132900	63302700	13460	13460	13460	13460	0
434	20240423	132800	63302700	13460	13460	13460	13460	0
435	20240423	132700	63302700	13460	13460	13460	13460	0
436	20240423	132600	63302700	13460	13460	13460	13460	0
437	20240423	132500	63302700	13460	13460	13460	13460	0
438	20240423	132400	63302700	13460	13460	13460	13460	0
439	20240423	132300	63302700	13460	13460	13460	13460	45
440	20240423	132200	62697000	13460	13460	13460	13460	0
441	20240423	132100	62697000	13460	13460	13460	13460	10
442	20240423	132000	62562400	13460	13460	13460	13460	0
443	20240423	131900	62562400	13460	13460	13460	13440	193
444	20240423	131800	59968160	13460	13460	13460	13460	1
445	20240423	131700	59954700	13520	13520	13520	13520	0
446	20240423	131600	59954700	13520	13520	13520	13520	0
447	20240423	131500	59954700	13520	13520	13520	13520	0
448	20240423	131400	59954700	13520	13520	13520	13520	1
449	20240423	131300	59941180	13520	13520	13520	13520	0
450	20240423	131200	59941180	13520	13520	13520	13520	0
451	20240423	131100	59941180	13520	13520	13520	13520	0
452	20240423	131000	59941180	13520	13520	13520	13520	0
453	20240423	130900	59941180	13520	13520	13520	13520	0
454	20240423	130800	59941180	13520	13520	13520	13520	0
455	20240423	130700	59941180	13520	13520	13520	13520	0
456	20240423	130600	59941180	13520	13520	13520	13520	0
457	20240423	130500	59941180	13520	13520	13520	13520	1
458	20240423	130400	59927660	13450	13450	13450	13450	15
459	20240423	130300	59725910	13450	13450	13450	13450	48
460	20240423	130200	59080310	13520	13520	13520	13520	0
461	20240423	130100	59080310	13520	13520	13520	13520	0
462	20240423	130000	59080310	13520	13520	13520	13520	0
463	20240423	125900	59080310	13520	13520	13520	13520	0
464	20240423	125800	59080310	13520	13520	13520	13520	0
465	20240423	125700	59080310	13520	13520	13520	13520	0
466	20240423	125600	59080310	13520	13520	13520	13520	0
467	20240423	125500	59080310	13520	13520	13520	13520	0
468	20240423	125400	59080310	13520	13520	13520	13520	0
469	20240423	125300	59080310	13520	13520	13520	13520	0
470	20240423	125200	59080310	13520	13520	13520	13520	0
471	20240423	125100	59080310	13520	13520	13520	13520	0
472	20240423	125000	59080310	13520	13520	13520	13520	0
473	20240423	124900	59080310	13520	13520	13520	13520	0
474	20240423	124800	59080310	13520	13520	13520	13520	0
475	20240423	124700	59080310	13520	13520	13520	13520	0
476	20240423	124600	59080310	13520	13520	13520	13520	1
477	20240423	124500	59066790	13510	13510	13510	13510	0
478	20240423	124400	59066790	13510	13510	13510	13510	25
479	20240423	124300	58729040	13510	13510	13510	13510	1
480	20240423	124200	58715530	13520	13520	13520	13520	0
481	20240423	124100	58715530	13520	13520	13520	13520	0
482	20240423	124000	58715530	13520	13520	13520	13520	0
483	20240423	123900	58715530	13520	13520	13520	13520	0
484	20240423	123800	58715530	13520	13520	13520	13520	0
485	20240423	123700	58715530	13520	13520	13520	13520	0
486	20240423	123600	58715530	13520	13520	13520	13520	0
487	20240423	123500	58715530	13520	13520	13520	13520	0
488	20240423	123400	58715530	13520	13520	13520	13520	0
489	20240423	123300	58715530	13520	13520	13520	13520	0
490	20240423	123200	58715530	13520	13520	13520	13520	0
491	20240423	123100	58715530	13520	13520	13520	13520	0
492	20240423	123000	58715530	13520	13520	13520	13520	0
493	20240423	122900	58715530	13520	13520	13520	13520	0
494	20240423	122800	58715530	13520	13520	13520	13520	0
495	20240423	122700	58715530	13520	13520	13520	13520	0
496	20240423	122600	58715530	13520	13520	13520	13520	0
497	20240423	122500	58715530	13520	13520	13520	13520	1
498	20240423	122400	58702010	13510	13510	13510	13510	1
499	20240423	122300	58688500	13510	13510	13510	13510	0
500	20240423	122200	58688500	13510	13510	13510	13510	1
501	20240423	122100	58674990	13500	13500	13500	13500	1
502	20240423	122000	58661490	13520	13520	13520	13520	0
503	20240423	121900	58661490	13520	13520	13520	13520	0
504	20240423	121800	58661490	13520	13520	13520	13520	0
505	20240423	121700	58661490	13520	13520	13520	13520	0
506	20240423	121600	58661490	13520	13520	13520	13520	1
507	20240423	121500	58647970	13470	13470	13470	13470	0
508	20240423	121400	58647970	13470	13470	13470	13470	150
509	20240423	121300	56627470	13470	13470	13470	13470	0
510	20240423	121200	56627470	13470	13470	13470	13470	0
511	20240423	121100	56627470	13470	13470	13470	13470	14
512	20240423	121000	56438890	13550	13550	13550	13550	0
513	20240423	120900	56438890	13550	13550	13550	13550	0
514	20240423	120800	56438890	13550	13550	13550	13550	0
515	20240423	120700	56438890	13550	13550	13550	13550	6
516	20240423	120600	56357590	13560	13560	13560	13560	0
517	20240423	120500	56357590	13560	13560	13560	13560	0
518	20240423	120400	56357590	13560	13470	13560	13470	16
519	20240423	120300	56141980	13470	13470	13470	13470	0
520	20240423	120200	56141980	13470	13470	13470	13470	0
521	20240423	120100	56141980	13470	13470	13470	13470	1
522	20240423	120000	56128510	13470	13470	13470	13470	0
523	20240423	115900	56128510	13470	13470	13470	13470	0
524	20240423	115800	56128510	13470	13470	13470	13470	0
525	20240423	115700	56128510	13470	13470	13470	13470	1
526	20240423	115600	56115040	13450	13470	13470	13450	7
527	20240423	115500	56020810	13470	13470	13470	13470	0
528	20240423	115400	56020810	13470	13470	13470	13470	0
529	20240423	115300	56020810	13470	13470	13470	13470	0
530	20240423	115200	56020810	13470	13470	13470	13470	27
531	20240423	115100	55657120	13470	13470	13470	13470	0
532	20240423	115000	55657120	13470	13470	13470	13470	12
533	20240423	114900	55495480	13500	13500	13500	13500	5
534	20240423	114800	55427980	13560	13560	13560	13560	0
535	20240423	114700	55427980	13560	13560	13560	13560	7
536	20240423	114600	55333060	13570	13570	13570	13570	0
537	20240423	114500	55333060	13570	13570	13570	13570	0
538	20240423	114400	55333060	13570	13570	13570	13570	0
539	20240423	114300	55333060	13570	13570	13570	13570	0
540	20240423	114200	55333060	13570	13570	13570	13570	1
541	20240423	114100	55319490	13570	13570	13570	13570	0
542	20240423	114000	55319490	13570	13570	13570	13570	0
543	20240423	113900	55319490	13570	13570	13570	13570	0
544	20240423	113800	55319490	13570	13570	13570	13570	0
545	20240423	113700	55319490	13570	13570	13570	13570	1
546	20240423	113600	55305920	13560	13560	13560	13560	1
547	20240423	113500	55292360	13580	13580	13580	13580	0
548	20240423	113400	55292360	13580	13580	13580	13580	0
549	20240423	113300	55292360	13580	13580	13580	13580	0
550	20240423	113200	55292360	13580	13580	13580	13580	0
551	20240423	113100	55292360	13580	13530	13580	13530	370
552	20240423	113000	50275260	13590	13590	13590	13590	0
553	20240423	112900	50275260	13590	13590	13590	13590	0
554	20240423	112800	50275260	13590	13590	13590	13590	0
555	20240423	112700	50275260	13590	13590	13590	13590	0
556	20240423	112600	50275260	13590	13590	13590	13590	0
557	20240423	112500	50275260	13590	13590	13590	13590	0
558	20240423	112400	50275260	13590	13590	13590	13590	0
559	20240423	112300	50275260	13590	13590	13590	13590	0
560	20240423	112200	50275260	13590	13590	13590	13590	0
561	20240423	112100	50275260	13590	13590	13590	13590	0
562	20240423	112000	50275260	13590	13590	13590	13590	0
563	20240423	111900	50275260	13590	13590	13590	13590	0
564	20240423	111800	50275260	13590	13590	13590	13590	0
565	20240423	111700	50275260	13590	13590	13590	13590	0
566	20240423	111600	50275260	13590	13590	13590	13590	0
567	20240423	111500	50275260	13590	13590	13590	13590	0
568	20240423	111400	50275260	13590	13590	13590	13590	0
569	20240423	111300	50275260	13590	13590	13590	13590	0
570	20240423	111200	50275260	13590	13590	13590	13590	0
571	20240423	111100	50275260	13590	13590	13590	13590	0
572	20240423	111000	50275260	13590	13590	13590	13590	1
573	20240423	110900	50261670	13590	13590	13590	13590	0
574	20240423	110800	50261670	13590	13590	13590	13590	3
575	20240423	110700	50220900	13600	13480	13600	13480	11
576	20240423	110600	50072390	13510	13510	13510	13510	0
577	20240423	110500	50072390	13510	13420	13510	13400	112
578	20240423	110400	48570260	13580	13600	13600	13300	1002
579	20240423	110300	35191890	13530	13530	13530	13530	25
580	20240423	110200	34853640	13600	13600	13600	13600	0
581	20240423	110100	34853640	13600	13600	13600	13600	0
582	20240423	110000	34853640	13600	13600	13600	13600	0
583	20240423	105900	34853640	13600	13600	13600	13600	0
584	20240423	105800	34853640	13600	13600	13600	13600	0
585	20240423	105700	34853640	13600	13600	13600	13600	0
586	20240423	105600	34853640	13600	13600	13600	13600	1
587	20240423	105500	34840040	13540	13540	13540	13540	4
588	20240423	105400	34785880	13610	13610	13610	13610	0
589	20240423	105300	34785880	13610	13610	13610	13610	0
590	20240423	105200	34785880	13610	13560	13610	13540	81
591	20240423	105100	33688860	13560	13580	13660	13560	29
592	20240423	105000	33295380	13650	13630	13650	13630	2
593	20240423	104900	33268100	13590	13590	13590	13590	0
594	20240423	104800	33268100	13590	13590	13590	13590	1
595	20240423	104700	33254510	13640	13560	13640	13560	15
596	20240423	104600	33050830	13580	13580	13580	13580	1
597	20240423	104500	33037250	13570	13580	13580	13570	40
598	20240423	104400	32494430	13650	13650	13650	13650	0
599	20240423	104300	32494430	13650	13650	13650	13650	1
600	20240423	104200	32480780	13570	13590	13590	13570	25
601	20240423	104100	32141200	13660	13660	13660	13660	0
602	20240423	104000	32141200	13660	13660	13660	13660	0
603	20240423	103900	32141200	13660	13660	13660	13660	0
604	20240423	103800	32141200	13660	13660	13660	13660	0
605	20240423	103700	32141200	13660	13660	13660	13660	0
606	20240423	103600	32141200	13660	13660	13660	13660	0
607	20240423	103500	32141200	13660	13660	13660	13660	0
608	20240423	103400	32141200	13660	13660	13660	13660	0
609	20240423	103300	32141200	13660	13660	13660	13660	0
610	20240423	103200	32141200	13660	13660	13660	13660	0
611	20240423	103100	32141200	13660	13660	13660	13660	0
612	20240423	103000	32141200	13660	13660	13660	13660	0
613	20240423	102900	32141200	13660	13660	13660	13660	0
614	20240423	102800	32141200	13660	13660	13660	13660	0
615	20240423	102700	32141200	13660	13660	13660	13660	1
616	20240423	102600	32127540	13650	13650	13650	13650	30
617	20240423	102500	31718040	13650	13650	13650	13650	0
618	20240423	102400	31718040	13650	13650	13650	13580	292
619	20240423	102300	27752470	13590	13590	13590	13590	0
620	20240423	102200	27752470	13590	13600	13600	13590	120
621	20240423	102100	26121660	13600	13610	13610	13600	599
622	20240423	102000	17973200	13660	13630	13660	13610	101
623	20240423	101900	16598190	13670	13670	13670	13670	0
624	20240423	101800	16598190	13670	13670	13670	13670	0
625	20240423	101700	16598190	13670	13670	13670	13670	0
626	20240423	101600	16598190	13670	13670	13670	13620	129
627	20240423	101500	14840510	13630	13630	13630	13630	0
628	20240423	101400	14840510	13630	13660	13660	13630	62
629	20240423	101300	13994850	13670	13670	13670	13670	0
630	20240423	101200	13994850	13670	13670	13670	13670	1
631	20240423	101100	13981180	13700	13700	13700	13700	2
632	20240423	101000	13953780	13700	13700	13700	13700	0
633	20240423	100900	13953780	13700	13700	13700	13700	0
634	20240423	100800	13953780	13700	13690	13700	13690	6
635	20240423	100700	13871630	13640	13650	13650	13640	43
636	20240423	100600	13285090	13690	13690	13690	13690	0
637	20240423	100500	13285090	13690	13690	13690	13690	5
638	20240423	100400	13216640	13700	13700	13700	13700	0
639	20240423	100300	13216640	13700	13700	13700	13700	0
640	20240423	100200	13216640	13700	13700	13700	13700	0
641	20240423	100100	13216640	13700	13700	13700	13700	0
642	20240423	100000	13216640	13700	13700	13700	13700	1
643	20240423	095900	13202940	13700	13700	13700	13700	0
644	20240423	095800	13202940	13700	13700	13700	13700	0
645	20240423	095700	13202940	13700	13700	13700	13700	8
646	20240423	095600	13093340	13700	13700	13700	13700	0
647	20240423	095500	13093340	13700	13700	13700	13700	0
648	20240423	095400	13093340	13700	13700	13700	13700	0
649	20240423	095300	13093340	13700	13700	13700	13700	0
650	20240423	095200	13093340	13700	13700	13700	13700	0
651	20240423	095100	13093340	13700	13700	13700	13700	1
652	20240423	095000	13079640	13720	13720	13720	13720	0
653	20240423	094900	13079640	13720	13720	13720	13720	0
654	20240423	094800	13079640	13720	13700	13720	13700	3
655	20240423	094700	13038510	13700	13620	13700	13620	2
656	20240423	094600	13011190	13700	13700	13700	13700	0
657	20240423	094500	13011190	13700	13700	13700	13700	0
658	20240423	094400	13011190	13700	13700	13700	13700	1
659	20240423	094300	12997490	13600	13670	13670	13600	77
660	20240423	094200	11947950	13690	13700	13700	13690	3
661	20240423	094100	11906860	13720	13720	13720	13720	0
662	20240423	094000	11906860	13720	13710	13720	13710	6
663	20240423	093900	11824590	13720	13720	13720	13720	53
664	20240423	093800	11097430	13790	13790	13790	13790	1
665	20240423	093700	11083640	13800	13800	13800	13800	0
666	20240423	093600	11083640	13800	13800	13800	13800	0
667	20240423	093500	11083640	13800	13800	13800	13800	0
668	20240423	093400	11083640	13800	13800	13800	13800	50
669	20240423	093300	10393640	13800	13800	13800	13800	0
670	20240423	093200	10393640	13800	13790	13800	13790	106
671	20240423	093100	8931590	13790	13790	13790	13790	0
672	20240423	093000	8931590	13790	13790	13790	13790	20
673	20240423	092900	8655790	13790	13790	13790	13790	0
674	20240423	092800	8655790	13790	13790	13790	13790	0
675	20240423	092700	8655790	13790	13790	13790	13790	0
676	20240423	092600	8655790	13790	13780	13790	13780	150
677	20240423	092500	6587620	13790	13790	13790	13790	3
678	20240423	092400	6546250	13790	13790	13790	13790	0
679	20240423	092300	6546250	13790	13790	13790	13790	0
680	20240423	092200	6546250	13790	13790	13790	13790	0
681	20240423	092100	6546250	13790	13700	13790	13700	80
682	20240423	092000	5445880	13800	13800	13800	13800	0
683	20240423	091900	5445880	13800	13800	13800	13800	0
684	20240423	091800	5445880	13800	13800	13800	13800	0
685	20240423	091700	5445880	13800	13800	13800	13800	0
686	20240423	091600	5445880	13800	13800	13800	13800	0
687	20240423	091500	5445880	13800	13800	13800	13800	0
688	20240423	091400	5445880	13800	13790	13800	13790	72
689	20240423	091300	4452330	13800	13800	13800	13800	40
690	20240423	091200	3900330	13800	13790	13800	13790	17
691	20240423	091100	3665810	13810	13810	13810	13810	0
692	20240423	091000	3665810	13810	13810	13810	13810	0
693	20240423	090900	3665810	13810	13800	13810	13800	101
694	20240423	090800	2272000	13800	13800	13800	13800	5
695	20240423	090700	2203000	13810	13810	13810	13810	0
696	20240423	090600	2203000	13810	13810	13810	13810	0
697	20240423	090500	2203000	13810	13640	13810	13640	65
698	20240423	090400	1306300	13620	13620	13620	13620	2
699	20240423	090300	1279060	13620	13620	13620	13620	11
700	20240423	090200	1129240	13820	13820	13820	13820	1
701	20240423	090100	1115420	13650	13630	13820	13630	41
702	20240423	090000	555600	13890	13890	13890	13890	40