KissMeData/038390/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	192200	18162670	15080	15080	15080	15080	112
3	20240423	192100	18162670	15080	15080	15080	15080	0
4	20240423	192000	18162670	15080	15080	15080	15080	0
5	20240423	191900	18162670	15080	15080	15080	15080	0
6	20240423	191800	18162670	15080	15080	15080	15080	0
7	20240423	191700	18162670	15080	15080	15080	15080	0
8	20240423	191600	18162670	15080	15080	15080	15080	0
9	20240423	191500	18162670	15080	15080	15080	15080	0
10	20240423	191400	18162670	15080	15080	15080	15080	0
11	20240423	191300	18162670	15080	15080	15080	15080	0
12	20240423	191200	18162670	15080	15080	15080	15080	0
13	20240423	191100	18162670	15080	15080	15080	15080	0
14	20240423	191000	18162670	15080	15080	15080	15080	0
15	20240423	190900	18162670	15080	15080	15080	15080	0
16	20240423	190800	18162670	15080	15080	15080	15080	0
17	20240423	190700	18162670	15080	15080	15080	15080	0
18	20240423	190600	18162670	15080	15080	15080	15080	0
19	20240423	190500	18162670	15080	15080	15080	15080	0
20	20240423	190400	18162670	15080	15080	15080	15080	0
21	20240423	190300	18162670	15080	15080	15080	15080	0
22	20240423	190200	18162670	15080	15080	15080	15080	0
23	20240423	190100	18162670	15080	15080	15080	15080	0
24	20240423	190000	18162670	15080	15080	15080	15080	0
25	20240423	185900	18162670	15080	15080	15080	15080	0
26	20240423	185800	18162670	15080	15080	15080	15080	0
27	20240423	185700	18162670	15080	15080	15080	15080	0
28	20240423	185600	18162670	15080	15080	15080	15080	0
29	20240423	185500	18162670	15080	15080	15080	15080	0
30	20240423	185400	18162670	15080	15080	15080	15080	0
31	20240423	185300	18162670	15080	15080	15080	15080	0
32	20240423	185200	18162670	15080	15080	15080	15080	112
33	20240423	185100	18162670	15080	15080	15080	15080	0
34	20240423	185000	18162670	15080	15080	15080	15080	0
35	20240423	184900	18162670	15080	15080	15080	15080	0
36	20240423	184800	18162670	15080	15080	15080	15080	0
37	20240423	184700	18162670	15080	15080	15080	15080	0
38	20240423	184600	18162670	15080	15080	15080	15080	0
39	20240423	184500	18162670	15080	15080	15080	15080	0
40	20240423	184400	18162670	15080	15080	15080	15080	0
41	20240423	184300	18162670	15080	15080	15080	15080	0
42	20240423	184200	18162670	15080	15080	15080	15080	0
43	20240423	184100	18162670	15080	15080	15080	15080	0
44	20240423	184000	18162670	15080	15080	15080	15080	0
45	20240423	183900	18162670	15080	15080	15080	15080	0
46	20240423	183800	18162670	15080	15080	15080	15080	0
47	20240423	183700	18162670	15080	15080	15080	15080	0
48	20240423	183600	18162670	15080	15080	15080	15080	0
49	20240423	183500	18162670	15080	15080	15080	15080	0
50	20240423	183400	18162670	15080	15080	15080	15080	0
51	20240423	183300	18162670	15080	15080	15080	15080	0
52	20240423	183200	18162670	15080	15080	15080	15080	0
53	20240423	183100	18162670	15080	15080	15080	15080	0
54	20240423	183000	18162670	15080	15080	15080	15080	0
55	20240423	182900	18162670	15080	15080	15080	15080	0
56	20240423	182800	18162670	15080	15080	15080	15080	0
57	20240423	182700	18162670	15080	15080	15080	15080	0
58	20240423	182600	18162670	15080	15080	15080	15080	0
59	20240423	182500	18162670	15080	15080	15080	15080	0
60	20240423	182400	18162670	15080	15080	15080	15080	0
61	20240423	182300	18162670	15080	15080	15080	15080	0
62	20240423	182200	18162670	15080	15080	15080	15080	112
63	20240423	182100	18162670	15080	15080	15080	15080	0
64	20240423	182000	18162670	15080	15080	15080	15080	0
65	20240423	181900	18162670	15080	15080	15080	15080	0
66	20240423	181800	18162670	15080	15080	15080	15080	0
67	20240423	181700	18162670	15080	15080	15080	15080	0
68	20240423	181600	18162670	15080	15080	15080	15080	0
69	20240423	181500	18162670	15080	15080	15080	15080	0
70	20240423	181400	18162670	15080	15080	15080	15080	0
71	20240423	181300	18162670	15080	15080	15080	15080	0
72	20240423	181200	18162670	15080	15080	15080	15080	0
73	20240423	181100	18162670	15080	15080	15080	15080	0
74	20240423	181000	18162670	15080	15080	15080	15080	0
75	20240423	180900	18162670	15080	15080	15080	15080	0
76	20240423	180800	18162670	15080	15080	15080	15080	0
77	20240423	180700	18162670	15080	15080	15080	15080	0
78	20240423	180600	18162670	15080	15080	15080	15080	0
79	20240423	180500	18162670	15080	15080	15080	15080	0
80	20240423	180400	18162670	15080	15080	15080	15080	0
81	20240423	180300	18162670	15080	15080	15080	15080	0
82	20240423	180200	18162670	15080	15080	15080	15080	0
83	20240423	180100	18162670	15080	15080	15080	15080	0
84	20240423	180000	18162670	15080	15080	15080	15080	0
85	20240423	175900	18162670	15080	15080	15080	15080	0
86	20240423	175800	18162670	15080	15080	15080	15080	0
87	20240423	175700	18162670	15080	15080	15080	15080	0
88	20240423	175600	18162670	15080	15080	15080	15080	0
89	20240423	175500	18162670	15080	15080	15080	15080	0
90	20240423	175400	18162670	15080	15080	15080	15080	0
91	20240423	175300	18162670	15080	15080	15080	15080	0
92	20240423	175200	18162670	15080	15080	15080	15080	112
93	20240423	175100	18162670	15080	15080	15080	15080	0
94	20240423	175000	18162670	15080	15080	15080	15080	0
95	20240423	174900	18162670	15080	15080	15080	15080	0
96	20240423	174800	18162670	15080	15080	15080	15080	0
97	20240423	174700	18162670	15080	15080	15080	15080	0
98	20240423	174600	18162670	15080	15080	15080	15080	0
99	20240423	174500	18162670	15080	15080	15080	15080	0
100	20240423	174400	18162670	15080	15080	15080	15080	0
101	20240423	174300	18162670	15080	15080	15080	15080	0
102	20240423	174200	18162670	15080	15080	15080	15080	0
103	20240423	174100	18162670	15080	15080	15080	15080	0
104	20240423	174000	18162670	15080	15080	15080	15080	0
105	20240423	173900	18162670	15080	15080	15080	15080	0
106	20240423	173800	18162670	15080	15080	15080	15080	0
107	20240423	173700	18162670	15080	15080	15080	15080	0
108	20240423	173600	18162670	15080	15080	15080	15080	0
109	20240423	173500	18162670	15080	15080	15080	15080	0
110	20240423	173400	18162670	15080	15080	15080	15080	0
111	20240423	173300	18162670	15080	15080	15080	15080	0
112	20240423	173200	18162670	15080	15080	15080	15080	0
113	20240423	173100	18162670	15080	15080	15080	15080	0
114	20240423	173000	18162670	15080	15080	15080	15080	0
115	20240423	172900	18162670	15080	15080	15080	15080	0
116	20240423	172800	18162670	15080	15080	15080	15080	0
117	20240423	172700	18162670	15080	15080	15080	15080	0
118	20240423	172600	18162670	15080	15080	15080	15080	0
119	20240423	172500	18162670	15080	15080	15080	15080	0
120	20240423	172400	18162670	15080	15080	15080	15080	0
121	20240423	172300	18162670	15080	15080	15080	15080	0
122	20240423	172200	18162670	15080	15080	15080	15080	112
123	20240423	172100	18162670	15080	15080	15080	15080	0
124	20240423	172000	18162670	15080	15080	15080	15080	0
125	20240423	171900	18162670	15080	15080	15080	15080	0
126	20240423	171800	18162670	15080	15080	15080	15080	0
127	20240423	171700	18162670	15080	15080	15080	15080	0
128	20240423	171600	18162670	15080	15080	15080	15080	0
129	20240423	171500	18162670	15080	15080	15080	15080	0
130	20240423	171400	18162670	15080	15080	15080	15080	0
131	20240423	171300	18162670	15080	15080	15080	15080	0
132	20240423	171200	18162670	15080	15080	15080	15080	0
133	20240423	171100	18162670	15080	15080	15080	15080	0
134	20240423	171000	18162670	15080	15080	15080	15080	0
135	20240423	170900	18162670	15080	15080	15080	15080	0
136	20240423	170800	18162670	15080	15080	15080	15080	0
137	20240423	170700	18162670	15080	15080	15080	15080	0
138	20240423	170600	18162670	15080	15080	15080	15080	0
139	20240423	170500	18162670	15080	15080	15080	15080	0
140	20240423	170400	18162670	15080	15080	15080	15080	0
141	20240423	170300	18162670	15080	15080	15080	15080	0
142	20240423	170200	18162670	15080	15080	15080	15080	0
143	20240423	170100	18162670	15080	15080	15080	15080	0
144	20240423	170000	18162670	15080	15080	15080	15080	0
145	20240423	165900	18162670	15080	15080	15080	15080	0
146	20240423	165800	18162670	15080	15080	15080	15080	0
147	20240423	165700	18162670	15080	15080	15080	15080	0
148	20240423	165600	18162670	15080	15080	15080	15080	0
149	20240423	165500	18162670	15080	15080	15080	15080	0
150	20240423	165400	18162670	15080	15080	15080	15080	0
151	20240423	165300	18162670	15080	15080	15080	15080	0
152	20240423	165200	18162670	15080	15080	15080	15080	112
153	20240423	165100	18162670	15080	15080	15080	15080	0
154	20240423	165000	18162670	15080	15080	15080	15080	0
155	20240423	164900	18162670	15080	15080	15080	15080	0
156	20240423	164800	18162670	15080	15080	15080	15080	0
157	20240423	164700	18162670	15080	15080	15080	15080	0
158	20240423	164600	18162670	15080	15080	15080	15080	0
159	20240423	164500	18162670	15080	15080	15080	15080	0
160	20240423	164400	18162670	15080	15080	15080	15080	0
161	20240423	164300	18162670	15080	15080	15080	15080	0
162	20240423	164200	18162670	15080	15080	15080	15080	0
163	20240423	164100	18162670	15080	15080	15080	15080	0
164	20240423	164000	18162670	15080	15080	15080	15080	0
165	20240423	163900	18162670	15080	15080	15080	15080	0
166	20240423	163800	18162670	15080	15080	15080	15080	0
167	20240423	163700	18162670	15080	15080	15080	15080	0
168	20240423	163600	18162670	15080	15080	15080	15080	0
169	20240423	163500	18162670	15080	15080	15080	15080	0
170	20240423	163400	18162670	15080	15080	15080	15080	0
171	20240423	163300	18162670	15080	15080	15080	15080	0
172	20240423	163200	18162670	15080	15080	15080	15080	0
173	20240423	163100	18162670	15080	15080	15080	15080	0
174	20240423	163000	18162670	15080	15080	15080	15080	0
175	20240423	162900	18162670	15080	15080	15080	15080	0
176	20240423	162800	18162670	15080	15080	15080	15080	0
177	20240423	162700	18162670	15080	15080	15080	15080	0
178	20240423	162600	18162670	15080	15080	15080	15080	0
179	20240423	162500	18162670	15080	15080	15080	15080	0
180	20240423	162400	18162670	15080	15080	15080	15080	0
181	20240423	162300	18162670	15080	15080	15080	15080	0
182	20240423	162200	18162670	15080	15080	15080	15080	112
183	20240423	162100	18162670	15080	15080	15080	15080	0
184	20240423	162000	18162670	15080	15080	15080	15080	0
185	20240423	161900	18162670	15080	15080	15080	15080	0
186	20240423	161800	18162670	15080	15080	15080	15080	0
187	20240423	161700	18162670	15080	15080	15080	15080	0
188	20240423	161600	18162670	15080	15080	15080	15080	0
189	20240423	161500	18162670	15080	15080	15080	15080	0
190	20240423	161400	18162670	15080	15080	15080	15080	0
191	20240423	161300	18162670	15080	15080	15080	15080	0
192	20240423	161200	18162670	15080	15080	15080	15080	0
193	20240423	161100	18162670	15080	15080	15080	15080	0
194	20240423	161000	18162670	15080	15080	15080	15080	0
195	20240423	160900	18162670	15080	15080	15080	15080	0
196	20240423	160800	18162670	15080	15080	15080	15080	0
197	20240423	160700	18162670	15080	15080	15080	15080	0
198	20240423	160600	18162670	15080	15080	15080	15080	0
199	20240423	160500	18162670	15080	15080	15080	15080	0
200	20240423	160400	18162670	15080	15080	15080	15080	0
201	20240423	160300	18162670	15080	15080	15080	15080	0
202	20240423	160200	18162670	15080	15080	15080	15080	0
203	20240423	160100	18162670	15080	15080	15080	15080	0
204	20240423	160000	18162670	15080	15080	15080	15080	0
205	20240423	155900	18162670	15080	15080	15080	15080	0
206	20240423	155800	18162670	15080	15080	15080	15080	0
207	20240423	155700	18162670	15080	15080	15080	15080	0
208	20240423	155600	18162670	15080	15080	15080	15080	0
209	20240423	155500	18162670	15080	15080	15080	15080	0
210	20240423	155400	18162670	15080	15080	15080	15080	0
211	20240423	155300	18162670	15080	15080	15080	15080	0
212	20240423	155200	18162670	15080	15080	15080	15080	112
213	20240423	155100	18162670	15080	15080	15080	15080	0
214	20240423	155000	18162670	15080	15080	15080	15080	0
215	20240423	154900	18162670	15080	15080	15080	15080	0
216	20240423	154800	18162670	15080	15080	15080	15080	0
217	20240423	154700	18162670	15080	15080	15080	15080	0
218	20240423	154600	18162670	15080	15080	15080	15080	0
219	20240423	154500	18162670	15080	15080	15080	15080	0
220	20240423	154400	18162670	15080	15080	15080	15080	0
221	20240423	154300	18162670	15080	15080	15080	15080	0
222	20240423	154200	18162670	15080	15080	15080	15080	0
223	20240423	154100	18162670	15080	15080	15080	15080	0
224	20240423	154000	18162670	15080	15080	15080	15080	0
225	20240423	153900	18162670	15080	15080	15080	15080	0
226	20240423	153800	18162670	15080	15080	15080	15080	0
227	20240423	153700	18162670	15080	15080	15080	15080	0
228	20240423	153600	18162670	15080	15080	15080	15080	0
229	20240423	153500	18162670	15080	15080	15080	15080	0
230	20240423	153400	18162670	15080	15080	15080	15080	0
231	20240423	153300	18162670	15080	15080	15080	15080	0
232	20240423	153200	18162670	15080	15080	15080	15080	0
233	20240423	153100	18162670	15080	15080	15080	15080	0
234	20240423	153000	18162670	15080	15080	15080	15080	112
235	20240423	152900	16473710	15080	15080	15080	15080	0
236	20240423	152800	16473710	15080	15080	15080	15080	0
237	20240423	152700	16473710	15080	15080	15080	15080	0
238	20240423	152600	16473710	15080	15080	15080	15080	0
239	20240423	152500	16473710	15080	15080	15080	15080	0
240	20240423	152400	16473710	15080	15080	15080	15080	0
241	20240423	152300	16473710	15080	15080	15080	15080	0
242	20240423	152200	16473710	15080	15080	15080	15080	0
243	20240423	152100	16473710	15080	15080	15080	15080	0
244	20240423	152000	16473710	15080	15080	15080	15080	0
245	20240423	151900	16473710	15080	15080	15080	15080	0
246	20240423	151800	16473710	15080	15080	15080	15080	0
247	20240423	151700	16473710	15080	15080	15080	15080	0
248	20240423	151600	16473710	15080	15080	15080	15080	0
249	20240423	151500	16473710	15080	15080	15080	15080	0
250	20240423	151400	16473710	15080	15080	15080	15080	0
251	20240423	151300	16473710	15080	15080	15080	15080	1
252	20240423	151200	16458630	15080	15070	15080	15070	6
253	20240423	151100	16368170	15010	15010	15010	15010	0
254	20240423	151000	16368170	15010	15010	15010	15010	0
255	20240423	150900	16368170	15010	15010	15010	15010	0
256	20240423	150800	16368170	15010	15010	15010	15010	0
257	20240423	150700	16368170	15010	15010	15010	15010	81
258	20240423	150600	15152360	15080	15080	15080	15080	0
259	20240423	150500	15152360	15080	15080	15080	15080	0
260	20240423	150400	15152360	15080	15080	15080	15080	0
261	20240423	150300	15152360	15080	15080	15080	15080	0
262	20240423	150200	15152360	15080	15080	15080	15080	0
263	20240423	150100	15152360	15080	15080	15080	15080	0
264	20240423	150000	15152360	15080	15080	15080	15080	0
265	20240423	145900	15152360	15080	15080	15080	15080	0
266	20240423	145800	15152360	15080	15080	15080	15080	0
267	20240423	145700	15152360	15080	15080	15080	15080	0
268	20240423	145600	15152360	15080	15080	15080	15080	0
269	20240423	145500	15152360	15080	15080	15080	15080	0
270	20240423	145400	15152360	15080	15080	15080	15080	0
271	20240423	145300	15152360	15080	15080	15080	15080	0
272	20240423	145200	15152360	15080	15080	15080	15080	0
273	20240423	145100	15152360	15080	15080	15080	15080	0
274	20240423	145000	15152360	15080	15080	15080	15080	0
275	20240423	144900	15152360	15080	15080	15080	15080	0
276	20240423	144800	15152360	15080	15080	15080	15080	0
277	20240423	144700	15152360	15080	15080	15080	15080	0
278	20240423	144600	15152360	15080	15080	15080	15080	0
279	20240423	144500	15152360	15080	15080	15080	15080	0
280	20240423	144400	15152360	15080	15080	15080	15080	0
281	20240423	144300	15152360	15080	15080	15080	15080	0
282	20240423	144200	15152360	15080	15080	15080	15080	0
283	20240423	144100	15152360	15080	15080	15080	15080	0
284	20240423	144000	15152360	15080	15080	15080	15080	0
285	20240423	143900	15152360	15080	15080	15080	15080	0
286	20240423	143800	15152360	15080	15080	15080	15080	0
287	20240423	143700	15152360	15080	15080	15080	15080	0
288	20240423	143600	15152360	15080	15080	15080	15080	0
289	20240423	143500	15152360	15080	15080	15080	15080	0
290	20240423	143400	15152360	15080	15080	15080	15080	0
291	20240423	143300	15152360	15080	15080	15080	15080	0
292	20240423	143200	15152360	15080	15080	15080	15080	0
293	20240423	143100	15152360	15080	15080	15080	15080	0
294	20240423	143000	15152360	15080	15080	15080	15080	0
295	20240423	142900	15152360	15080	15080	15080	15080	0
296	20240423	142800	15152360	15080	15080	15080	15080	0
297	20240423	142700	15152360	15080	15080	15080	15080	0
298	20240423	142600	15152360	15080	15080	15080	15080	0
299	20240423	142500	15152360	15080	15080	15080	15080	0
300	20240423	142400	15152360	15080	15080	15080	15080	0
301	20240423	142300	15152360	15080	15080	15080	15080	0
302	20240423	142200	15152360	15080	15080	15080	15080	0
303	20240423	142100	15152360	15080	15080	15080	15080	0
304	20240423	142000	15152360	15080	15080	15080	15080	0
305	20240423	141900	15152360	15080	15080	15080	15080	0
306	20240423	141800	15152360	15080	15080	15080	15080	2
307	20240423	141700	15122200	15080	15080	15080	15080	0
308	20240423	141600	15122200	15080	15080	15080	15080	0
309	20240423	141500	15122200	15080	15080	15080	15080	0
310	20240423	141400	15122200	15080	15080	15080	15080	0
311	20240423	141300	15122200	15080	15080	15080	15080	0
312	20240423	141200	15122200	15080	15080	15080	15080	0
313	20240423	141100	15122200	15080	15080	15080	15080	0
314	20240423	141000	15122200	15080	15080	15080	15080	0
315	20240423	140900	15122200	15080	15080	15080	15080	0
316	20240423	140800	15122200	15080	15080	15080	15080	0
317	20240423	140700	15122200	15080	15080	15080	15080	0
318	20240423	140600	15122200	15080	15080	15080	15080	0
319	20240423	140500	15122200	15080	15080	15080	15080	0
320	20240423	140400	15122200	15080	15080	15080	15080	0
321	20240423	140300	15122200	15080	15080	15080	15080	0
322	20240423	140200	15122200	15080	15080	15080	15080	0
323	20240423	140100	15122200	15080	15080	15080	15080	0
324	20240423	140000	15122200	15080	15080	15080	15080	0
325	20240423	135900	15122200	15080	15080	15080	15080	0
326	20240423	135800	15122200	15080	15080	15080	15080	0
327	20240423	135700	15122200	15080	15080	15080	15080	0
328	20240423	135600	15122200	15080	15080	15080	15080	0
329	20240423	135500	15122200	15080	15080	15080	15080	0
330	20240423	135400	15122200	15080	15080	15080	15080	0
331	20240423	135300	15122200	15080	15080	15080	15080	0
332	20240423	135200	15122200	15080	15080	15080	15080	0
333	20240423	135100	15122200	15080	15080	15080	15080	0
334	20240423	135000	15122200	15080	15080	15080	15080	0
335	20240423	134900	15122200	15080	15080	15080	15080	0
336	20240423	134800	15122200	15080	15080	15080	15080	0
337	20240423	134700	15122200	15080	15080	15080	15080	0
338	20240423	134600	15122200	15080	15080	15080	15080	0
339	20240423	134500	15122200	15080	15080	15080	15080	0
340	20240423	134400	15122200	15080	15080	15080	15080	0
341	20240423	134300	15122200	15080	15080	15080	15080	0
342	20240423	134200	15122200	15080	15080	15080	15080	0
343	20240423	134100	15122200	15080	15080	15080	15080	0
344	20240423	134000	15122200	15080	15080	15080	15080	0
345	20240423	133900	15122200	15080	15080	15080	15080	0
346	20240423	133800	15122200	15080	15080	15080	15080	0
347	20240423	133700	15122200	15080	15080	15080	15080	0
348	20240423	133600	15122200	15080	15040	15080	15040	14
349	20240423	133500	14911480	15000	15000	15000	15000	0
350	20240423	133400	14911480	15000	15000	15000	15000	0
351	20240423	133300	14911480	15000	15000	15000	15000	0
352	20240423	133200	14911480	15000	15000	15000	15000	0
353	20240423	133100	14911480	15000	15000	15000	15000	0
354	20240423	133000	14911480	15000	15000	15000	15000	0
355	20240423	132900	14911480	15000	15000	15000	15000	0
356	20240423	132800	14911480	15000	15000	15000	15000	0
357	20240423	132700	14911480	15000	15000	15000	15000	0
358	20240423	132600	14911480	15000	15000	15000	15000	0
359	20240423	132500	14911480	15000	15000	15000	15000	0
360	20240423	132400	14911480	15000	15000	15000	15000	0
361	20240423	132300	14911480	15000	15000	15000	15000	0
362	20240423	132200	14911480	15000	15000	15000	15000	0
363	20240423	132100	14911480	15000	15000	15000	15000	0
364	20240423	132000	14911480	15000	15000	15000	15000	0
365	20240423	131900	14911480	15000	15000	15000	15000	0
366	20240423	131800	14911480	15000	15000	15000	15000	0
367	20240423	131700	14911480	15000	15000	15000	15000	0
368	20240423	131600	14911480	15000	15000	15000	15000	0
369	20240423	131500	14911480	15000	15000	15000	15000	5
370	20240423	131400	14836480	15000	15000	15000	15000	0
371	20240423	131300	14836480	15000	15000	15000	15000	0
372	20240423	131200	14836480	15000	15020	15020	15000	30
373	20240423	131100	14386220	15020	15020	15020	15020	0
374	20240423	131000	14386220	15020	15020	15020	15020	0
375	20240423	130900	14386220	15020	15020	15020	15020	0
376	20240423	130800	14386220	15020	15020	15020	15020	0
377	20240423	130700	14386220	15020	15020	15020	15020	0
378	20240423	130600	14386220	15020	15020	15020	15020	0
379	20240423	130500	14386220	15020	15020	15020	15020	0
380	20240423	130400	14386220	15020	15020	15020	15020	0
381	20240423	130300	14386220	15020	15020	15020	15020	0
382	20240423	130200	14386220	15020	15020	15020	15020	0
383	20240423	130100	14386220	15020	15020	15020	15020	0
384	20240423	130000	14386220	15020	15020	15020	15020	0
385	20240423	125900	14386220	15020	15020	15020	15020	0
386	20240423	125800	14386220	15020	15020	15020	15020	0
387	20240423	125700	14386220	15020	15020	15020	15020	0
388	20240423	125600	14386220	15020	15020	15020	15020	0
389	20240423	125500	14386220	15020	15020	15020	15020	0
390	20240423	125400	14386220	15020	15020	15020	15020	0
391	20240423	125300	14386220	15020	15030	15030	15020	180
392	20240423	125200	11682470	15030	15030	15030	15030	0
393	20240423	125100	11682470	15030	15030	15030	15030	0
394	20240423	125000	11682470	15030	15030	15030	15030	0
395	20240423	124900	11682470	15030	15030	15030	15030	0
396	20240423	124800	11682470	15030	15030	15030	15030	0
397	20240423	124700	11682470	15030	15030	15030	15030	0
398	20240423	124600	11682470	15030	15030	15030	15030	0
399	20240423	124500	11682470	15030	15030	15030	15030	0
400	20240423	124400	11682470	15030	15030	15030	15030	0
401	20240423	124300	11682470	15030	15030	15030	15030	0
402	20240423	124200	11682470	15030	15030	15030	15030	0
403	20240423	124100	11682470	15030	15030	15030	15030	0
404	20240423	124000	11682470	15030	15030	15030	15030	0
405	20240423	123900	11682470	15030	15030	15030	15030	0
406	20240423	123800	11682470	15030	15030	15030	15030	0
407	20240423	123700	11682470	15030	15030	15030	15030	0
408	20240423	123600	11682470	15030	15030	15030	15030	0
409	20240423	123500	11682470	15030	15030	15030	15030	0
410	20240423	123400	11682470	15030	15030	15030	15030	0
411	20240423	123300	11682470	15030	15030	15030	15030	0
412	20240423	123200	11682470	15030	15030	15030	15030	0
413	20240423	123100	11682470	15030	15030	15030	15030	0
414	20240423	123000	11682470	15030	15030	15030	15030	0
415	20240423	122900	11682470	15030	15030	15030	15030	0
416	20240423	122800	11682470	15030	15030	15030	15030	0
417	20240423	122700	11682470	15030	15030	15030	15030	0
418	20240423	122600	11682470	15030	15030	15030	15030	0
419	20240423	122500	11682470	15030	15030	15030	15030	0
420	20240423	122400	11682470	15030	15030	15030	15030	0
421	20240423	122300	11682470	15030	15030	15030	15030	0
422	20240423	122200	11682470	15030	15030	15030	15030	0
423	20240423	122100	11682470	15030	15030	15030	15030	0
424	20240423	122000	11682470	15030	15030	15030	15030	0
425	20240423	121900	11682470	15030	15030	15030	15030	1
426	20240423	121800	11667440	15030	15030	15030	15030	0
427	20240423	121700	11667440	15030	15030	15030	15030	0
428	20240423	121600	11667440	15030	15030	15030	15030	0
429	20240423	121500	11667440	15030	15030	15030	15030	0
430	20240423	121400	11667440	15030	15030	15030	15030	0
431	20240423	121300	11667440	15030	15030	15030	15030	27
432	20240423	121200	11261630	15030	15030	15030	15030	0
433	20240423	121100	11261630	15030	15030	15030	15030	0
434	20240423	121000	11261630	15030	15030	15030	15030	0
435	20240423	120900	11261630	15030	15030	15030	15030	0
436	20240423	120800	11261630	15030	15030	15030	15030	0
437	20240423	120700	11261630	15030	15030	15030	15030	0
438	20240423	120600	11261630	15030	15030	15030	15030	0
439	20240423	120500	11261630	15030	15030	15030	15030	0
440	20240423	120400	11261630	15030	15030	15030	15030	0
441	20240423	120300	11261630	15030	15030	15030	15030	0
442	20240423	120200	11261630	15030	15030	15030	15030	0
443	20240423	120100	11261630	15030	15030	15030	15030	0
444	20240423	120000	11261630	15030	15030	15030	15030	0
445	20240423	115900	11261630	15030	15030	15030	15030	0
446	20240423	115800	11261630	15030	15030	15030	15030	0
447	20240423	115700	11261630	15030	15030	15030	15030	0
448	20240423	115600	11261630	15030	15030	15030	15030	0
449	20240423	115500	11261630	15030	15030	15030	15030	0
450	20240423	115400	11261630	15030	15030	15030	15030	0
451	20240423	115300	11261630	15030	15030	15030	15030	0
452	20240423	115200	11261630	15030	15030	15030	15030	0
453	20240423	115100	11261630	15030	15030	15030	15030	0
454	20240423	115000	11261630	15030	15030	15030	15030	0
455	20240423	114900	11261630	15030	15030	15030	15030	0
456	20240423	114800	11261630	15030	15030	15030	15030	0
457	20240423	114700	11261630	15030	15020	15030	15020	34
458	20240423	114600	10750620	15030	15030	15030	15030	0
459	20240423	114500	10750620	15030	15030	15030	15030	0
460	20240423	114400	10750620	15030	15030	15030	15030	0
461	20240423	114300	10750620	15030	15030	15030	15030	0
462	20240423	114200	10750620	15030	15030	15030	15030	0
463	20240423	114100	10750620	15030	15030	15030	15030	0
464	20240423	114000	10750620	15030	15030	15030	15030	0
465	20240423	113900	10750620	15030	15030	15030	15030	0
466	20240423	113800	10750620	15030	15030	15030	15030	0
467	20240423	113700	10750620	15030	15030	15030	15030	0
468	20240423	113600	10750620	15030	15030	15030	15030	13
469	20240423	113500	10555230	15030	15030	15030	15030	0
470	20240423	113400	10555230	15030	15030	15030	15030	0
471	20240423	113300	10555230	15030	15030	15030	15030	0
472	20240423	113200	10555230	15030	15030	15030	15030	0
473	20240423	113100	10555230	15030	15030	15030	15030	0
474	20240423	113000	10555230	15030	15030	15030	15030	0
475	20240423	112900	10555230	15030	15030	15030	15030	0
476	20240423	112800	10555230	15030	15030	15030	15030	0
477	20240423	112700	10555230	15030	15030	15030	15030	0
478	20240423	112600	10555230	15030	15030	15030	15030	0
479	20240423	112500	10555230	15030	15030	15030	15030	0
480	20240423	112400	10555230	15030	15030	15030	15030	0
481	20240423	112300	10555230	15030	15030	15030	15030	10
482	20240423	112200	10404930	15030	15030	15030	15030	0
483	20240423	112100	10404930	15030	15030	15030	15030	0
484	20240423	112000	10404930	15030	15030	15030	15030	0
485	20240423	111900	10404930	15030	15030	15030	15030	0
486	20240423	111800	10404930	15030	15030	15030	15030	0
487	20240423	111700	10404930	15030	15030	15030	15030	0
488	20240423	111600	10404930	15030	15030	15030	15030	0
489	20240423	111500	10404930	15030	15040	15040	15030	6
490	20240423	111400	10314700	15040	15040	15040	15040	0
491	20240423	111300	10314700	15040	15040	15040	15040	0
492	20240423	111200	10314700	15040	15040	15040	15040	0
493	20240423	111100	10314700	15040	15040	15040	15040	0
494	20240423	111000	10314700	15040	15040	15040	15040	0
495	20240423	110900	10314700	15040	15040	15040	15040	0
496	20240423	110800	10314700	15040	15040	15040	15040	0
497	20240423	110700	10314700	15040	15040	15040	15040	0
498	20240423	110600	10314700	15040	15040	15040	15040	0
499	20240423	110500	10314700	15040	15040	15040	15040	1
500	20240423	110400	10299660	15040	15040	15040	15040	0
501	20240423	110300	10299660	15040	15040	15040	15040	0
502	20240423	110200	10299660	15040	15040	15040	15040	0
503	20240423	110100	10299660	15040	15040	15040	15040	0
504	20240423	110000	10299660	15040	15040	15040	15040	0
505	20240423	105900	10299660	15040	15040	15040	15040	0
506	20240423	105800	10299660	15040	15040	15040	15040	0
507	20240423	105700	10299660	15040	15040	15040	15040	0
508	20240423	105600	10299660	15040	15040	15040	15040	0
509	20240423	105500	10299660	15040	15040	15040	15040	1
510	20240423	105400	10284620	14940	14940	14940	14940	0
511	20240423	105300	10284620	14940	14940	14940	14940	0
512	20240423	105200	10284620	14940	14940	14940	14940	0
513	20240423	105100	10284620	14940	14940	14940	14940	0
514	20240423	105000	10284620	14940	14940	14940	14940	0
515	20240423	104900	10284620	14940	14940	14940	14940	0
516	20240423	104800	10284620	14940	14940	14940	14940	0
517	20240423	104700	10284620	14940	14940	14940	14940	0
518	20240423	104600	10284620	14940	14940	14940	14940	0
519	20240423	104500	10284620	14940	14940	14940	14940	0
520	20240423	104400	10284620	14940	14940	14940	14940	0
521	20240423	104300	10284620	14940	14940	14940	14940	0
522	20240423	104200	10284620	14940	14940	14940	14940	0
523	20240423	104100	10284620	14940	14940	14940	14940	0
524	20240423	104000	10284620	14940	14940	14940	14940	0
525	20240423	103900	10284620	14940	14940	14940	14940	0
526	20240423	103800	10284620	14940	14940	14940	14940	0
527	20240423	103700	10284620	14940	14940	14940	14940	10
528	20240423	103600	10135220	15040	15040	15040	15040	0
529	20240423	103500	10135220	15040	15040	15040	15040	0
530	20240423	103400	10135220	15040	15040	15040	15040	0
531	20240423	103300	10135220	15040	15040	15040	15040	0
532	20240423	103200	10135220	15040	15040	15040	15040	0
533	20240423	103100	10135220	15040	15040	15040	15040	0
534	20240423	103000	10135220	15040	15040	15040	15040	0
535	20240423	102900	10135220	15040	15040	15040	15040	0
536	20240423	102800	10135220	15040	15040	15040	15040	0
537	20240423	102700	10135220	15040	15040	15040	15040	0
538	20240423	102600	10135220	15040	15040	15040	15040	0
539	20240423	102500	10135220	15040	15040	15040	15040	0
540	20240423	102400	10135220	15040	15040	15040	15040	0
541	20240423	102300	10135220	15040	15040	15040	15040	0
542	20240423	102200	10135220	15040	15040	15040	15040	0
543	20240423	102100	10135220	15040	15040	15040	15040	0
544	20240423	102000	10135220	15040	15040	15040	15040	0
545	20240423	101900	10135220	15040	15040	15040	15040	0
546	20240423	101800	10135220	15040	15040	15040	15040	0
547	20240423	101700	10135220	15040	15040	15040	15040	0
548	20240423	101600	10135220	15040	15040	15040	15040	0
549	20240423	101500	10135220	15040	15040	15040	15040	0
550	20240423	101400	10135220	15040	15040	15040	15040	0
551	20240423	101300	10135220	15040	15040	15040	15040	0
552	20240423	101200	10135220	15040	15040	15040	15040	0
553	20240423	101100	10135220	15040	15040	15040	15040	0
554	20240423	101000	10135220	15040	15040	15040	15040	0
555	20240423	100900	10135220	15040	15040	15040	15040	0
556	20240423	100800	10135220	15040	15040	15040	15040	1
557	20240423	100700	10120180	15040	15040	15040	15040	0
558	20240423	100600	10120180	15040	15040	15040	15040	0
559	20240423	100500	10120180	15040	15040	15040	15040	0
560	20240423	100400	10120180	15040	15040	15040	15040	0
561	20240423	100300	10120180	15040	15040	15040	15040	0
562	20240423	100200	10120180	15040	15040	15040	15040	0
563	20240423	100100	10120180	15040	15040	15040	15040	0
564	20240423	100000	10120180	15040	15040	15040	15040	0
565	20240423	095900	10120180	15040	15040	15040	15040	0
566	20240423	095800	10120180	15040	15030	15040	15030	15
567	20240423	095700	9894600	15030	15030	15030	15030	0
568	20240423	095600	9894600	15030	15030	15030	15030	2
569	20240423	095500	9864540	15030	15030	15030	15030	0
570	20240423	095400	9864540	15030	15030	15030	15030	0
571	20240423	095300	9864540	15030	15030	15030	15030	3
572	20240423	095200	9819450	15020	15020	15020	15020	0
573	20240423	095100	9819450	15020	15020	15020	15020	0
574	20240423	095000	9819450	15020	15020	15020	15020	0
575	20240423	094900	9819450	15020	15020	15020	15020	0
576	20240423	094800	9819450	15020	15020	15020	15020	0
577	20240423	094700	9819450	15020	15020	15020	15020	19
578	20240423	094600	9534070	15020	14920	15020	14910	241
579	20240423	094500	5936170	15010	15010	15010	15010	2
580	20240423	094400	5906150	14920	14920	14920	14920	0
581	20240423	094300	5906150	14920	14920	14920	14920	0
582	20240423	094200	5906150	14920	14920	14920	14920	0
583	20240423	094100	5906150	14920	14920	14920	14920	0
584	20240423	094000	5906150	14920	14920	14920	14920	0
585	20240423	093900	5906150	14920	14920	14920	14920	0
586	20240423	093800	5906150	14920	14920	14920	14920	14
587	20240423	093700	5697270	15000	15000	15000	15000	50
588	20240423	093600	4947270	14920	14920	14920	14920	0
589	20240423	093500	4947270	14920	14920	14920	14920	63
590	20240423	093400	4007310	14920	14920	14920	14920	26
591	20240423	093300	3619390	14920	14920	14920	14920	97
592	20240423	093200	2172150	14920	15000	15000	14910	120
593	20240423	093100	375890	14910	14910	14910	14910	0
594	20240423	093000	375890	14910	14910	14910	14910	0
595	20240423	092900	375890	14910	14910	14910	14910	0
596	20240423	092800	375890	14910	14910	14910	14910	0
597	20240423	092700	375890	14910	14910	14910	14910	0
598	20240423	092600	375890	14910	14910	14910	14910	0
599	20240423	092500	375890	14910	14910	14910	14910	0
600	20240423	092400	375890	14910	14910	14910	14910	0
601	20240423	092300	375890	14910	14910	14910	14910	0
602	20240423	092200	375890	14910	14910	14910	14910	0
603	20240423	092100	375890	14910	14910	14910	14910	0
604	20240423	092000	375890	14910	14910	14910	14910	0
605	20240423	091900	375890	14910	14910	14910	14910	0
606	20240423	091800	375890	14910	14910	14910	14910	0
607	20240423	091700	375890	14910	14910	14910	14910	0
608	20240423	091600	375890	14910	14910	14910	14910	0
609	20240423	091500	375890	14910	14910	14910	14910	0
610	20240423	091400	375890	14910	14910	14910	14910	0
611	20240423	091300	375890	14910	14910	14910	14910	0
612	20240423	091200	375890	14910	14910	14910	14910	0
613	20240423	091100	375890	14910	15070	15070	14910	15
614	20240423	091000	151080	15110	15110	15110	15110	0
615	20240423	090900	151080	15110	15110	15110	15110	0
616	20240423	090800	151080	15110	15110	15110	15110	1
617	20240423	090700	135970	15110	15110	15110	15110	0
618	20240423	090600	135970	15110	15090	15110	15090	4
619	20240423	090500	75570	15110	15110	15110	15110	0
620	20240423	090400	75570	15110	15110	15110	15110	1
621	20240423	090300	60460	15110	15110	15110	15110	0
622	20240423	090200	60460	15110	15110	15110	15110	0
623	20240423	090100	60460	15110	15110	15110	15110	0
624	20240423	090000	60460	15110	15120	15120	15110	4