KissMeData/084670/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	195600	10744240	11600	11600	11600	11600	3
3	20240422	195500	10744240	11600	11600	11600	11600	0
4	20240422	195400	10744240	11600	11600	11600	11600	0
5	20240422	195300	10744240	11600	11600	11600	11600	0
6	20240422	195200	10744240	11600	11600	11600	11600	0
7	20240422	195100	10744240	11600	11600	11600	11600	0
8	20240422	195000	10744240	11600	11600	11600	11600	0
9	20240422	194900	10744240	11600	11600	11600	11600	0
10	20240422	194800	10744240	11600	11600	11600	11600	0
11	20240422	194700	10744240	11600	11600	11600	11600	0
12	20240422	194600	10744240	11600	11600	11600	11600	0
13	20240422	194500	10744240	11600	11600	11600	11600	0
14	20240422	194400	10744240	11600	11600	11600	11600	0
15	20240422	194300	10744240	11600	11600	11600	11600	0
16	20240422	194200	10744240	11600	11600	11600	11600	0
17	20240422	194100	10744240	11600	11600	11600	11600	0
18	20240422	194000	10744240	11600	11600	11600	11600	0
19	20240422	193900	10744240	11600	11600	11600	11600	0
20	20240422	193800	10744240	11600	11600	11600	11600	0
21	20240422	193700	10744240	11600	11600	11600	11600	0
22	20240422	193600	10744240	11600	11600	11600	11600	0
23	20240422	193500	10744240	11600	11600	11600	11600	0
24	20240422	193400	10744240	11600	11600	11600	11600	0
25	20240422	193300	10744240	11600	11600	11600	11600	0
26	20240422	193200	10744240	11600	11600	11600	11600	0
27	20240422	193100	10744240	11600	11600	11600	11600	0
28	20240422	193000	10744240	11600	11600	11600	11600	0
29	20240422	192900	10744240	11600	11600	11600	11600	0
30	20240422	192800	10744240	11600	11600	11600	11600	0
31	20240422	192700	10744240	11600	11600	11600	11600	0
32	20240422	192600	10744240	11600	11600	11600	11600	3
33	20240422	192500	10744240	11600	11600	11600	11600	0
34	20240422	192400	10744240	11600	11600	11600	11600	0
35	20240422	192300	10744240	11600	11600	11600	11600	0
36	20240422	192200	10744240	11600	11600	11600	11600	0
37	20240422	192100	10744240	11600	11600	11600	11600	0
38	20240422	192000	10744240	11600	11600	11600	11600	0
39	20240422	191900	10744240	11600	11600	11600	11600	0
40	20240422	191800	10744240	11600	11600	11600	11600	0
41	20240422	191700	10744240	11600	11600	11600	11600	0
42	20240422	191600	10744240	11600	11600	11600	11600	0
43	20240422	191500	10744240	11600	11600	11600	11600	0
44	20240422	191400	10744240	11600	11600	11600	11600	0
45	20240422	191300	10744240	11600	11600	11600	11600	0
46	20240422	191200	10744240	11600	11600	11600	11600	0
47	20240422	191100	10744240	11600	11600	11600	11600	0
48	20240422	191000	10744240	11600	11600	11600	11600	0
49	20240422	190900	10744240	11600	11600	11600	11600	0
50	20240422	190800	10744240	11600	11600	11600	11600	0
51	20240422	190700	10744240	11600	11600	11600	11600	0
52	20240422	190600	10744240	11600	11600	11600	11600	0
53	20240422	190500	10744240	11600	11600	11600	11600	0
54	20240422	190400	10744240	11600	11600	11600	11600	0
55	20240422	190300	10744240	11600	11600	11600	11600	0
56	20240422	190200	10744240	11600	11600	11600	11600	0
57	20240422	190100	10744240	11600	11600	11600	11600	0
58	20240422	190000	10744240	11600	11600	11600	11600	0
59	20240422	185900	10744240	11600	11600	11600	11600	0
60	20240422	185800	10744240	11600	11600	11600	11600	0
61	20240422	185700	10744240	11600	11600	11600	11600	0
62	20240422	185600	10744240	11600	11600	11600	11600	3
63	20240422	185500	10744240	11600	11600	11600	11600	0
64	20240422	185400	10744240	11600	11600	11600	11600	0
65	20240422	185300	10744240	11600	11600	11600	11600	0
66	20240422	185200	10744240	11600	11600	11600	11600	0
67	20240422	185100	10744240	11600	11600	11600	11600	0
68	20240422	185000	10744240	11600	11600	11600	11600	0
69	20240422	184900	10744240	11600	11600	11600	11600	0
70	20240422	184800	10744240	11600	11600	11600	11600	0
71	20240422	184700	10744240	11600	11600	11600	11600	0
72	20240422	184600	10744240	11600	11600	11600	11600	0
73	20240422	184500	10744240	11600	11600	11600	11600	0
74	20240422	184400	10744240	11600	11600	11600	11600	0
75	20240422	184300	10744240	11600	11600	11600	11600	0
76	20240422	184200	10744240	11600	11600	11600	11600	0
77	20240422	184100	10744240	11600	11600	11600	11600	0
78	20240422	184000	10744240	11600	11600	11600	11600	0
79	20240422	183900	10744240	11600	11600	11600	11600	0
80	20240422	183800	10744240	11600	11600	11600	11600	0
81	20240422	183700	10744240	11600	11600	11600	11600	0
82	20240422	183600	10744240	11600	11600	11600	11600	0
83	20240422	183500	10744240	11600	11600	11600	11600	0
84	20240422	183400	10744240	11600	11600	11600	11600	0
85	20240422	183300	10744240	11600	11600	11600	11600	0
86	20240422	183200	10744240	11600	11600	11600	11600	0
87	20240422	183100	10744240	11600	11600	11600	11600	0
88	20240422	183000	10744240	11600	11600	11600	11600	0
89	20240422	182900	10744240	11600	11600	11600	11600	0
90	20240422	182800	10744240	11600	11600	11600	11600	0
91	20240422	182700	10744240	11600	11600	11600	11600	0
92	20240422	182600	10744240	11600	11600	11600	11600	3
93	20240422	182500	10744240	11600	11600	11600	11600	0
94	20240422	182400	10744240	11600	11600	11600	11600	0
95	20240422	182300	10744240	11600	11600	11600	11600	0
96	20240422	182200	10744240	11600	11600	11600	11600	0
97	20240422	182100	10744240	11600	11600	11600	11600	0
98	20240422	182000	10744240	11600	11600	11600	11600	0
99	20240422	181900	10744240	11600	11600	11600	11600	0
100	20240422	181800	10744240	11600	11600	11600	11600	0
101	20240422	181700	10744240	11600	11600	11600	11600	0
102	20240422	181600	10744240	11600	11600	11600	11600	0
103	20240422	181500	10744240	11600	11600	11600	11600	0
104	20240422	181400	10744240	11600	11600	11600	11600	0
105	20240422	181300	10744240	11600	11600	11600	11600	0
106	20240422	181200	10744240	11600	11600	11600	11600	0
107	20240422	181100	10744240	11600	11600	11600	11600	0
108	20240422	181000	10744240	11600	11600	11600	11600	0
109	20240422	180900	10744240	11600	11600	11600	11600	0
110	20240422	180800	10744240	11600	11600	11600	11600	0
111	20240422	180700	10744240	11600	11600	11600	11600	0
112	20240422	180600	10744240	11600	11600	11600	11600	0
113	20240422	180500	10744240	11600	11600	11600	11600	0
114	20240422	180400	10744240	11600	11600	11600	11600	0
115	20240422	180300	10744240	11600	11600	11600	11600	0
116	20240422	180200	10744240	11600	11600	11600	11600	0
117	20240422	180100	10744240	11600	11600	11600	11600	0
118	20240422	180000	10744240	11600	11600	11600	11600	0
119	20240422	175900	10744240	11600	11600	11600	11600	0
120	20240422	175800	10744240	11600	11600	11600	11600	0
121	20240422	175700	10744240	11600	11600	11600	11600	0
122	20240422	175600	10744240	11600	11600	11600	11600	3
123	20240422	175500	10744240	11600	11600	11600	11600	0
124	20240422	175400	10744240	11600	11600	11600	11600	0
125	20240422	175300	10744240	11600	11600	11600	11600	0
126	20240422	175200	10744240	11600	11600	11600	11600	0
127	20240422	175100	10744240	11600	11600	11600	11600	0
128	20240422	175000	10744240	11600	11600	11600	11600	0
129	20240422	174900	10744240	11600	11600	11600	11600	0
130	20240422	174800	10744240	11600	11600	11600	11600	0
131	20240422	174700	10744240	11600	11600	11600	11600	0
132	20240422	174600	10744240	11600	11600	11600	11600	0
133	20240422	174500	10744240	11600	11600	11600	11600	0
134	20240422	174400	10744240	11600	11600	11600	11600	0
135	20240422	174300	10744240	11600	11600	11600	11600	0
136	20240422	174200	10744240	11600	11600	11600	11600	0
137	20240422	174100	10744240	11600	11600	11600	11600	0
138	20240422	174000	10744240	11600	11600	11600	11600	0
139	20240422	173900	10744240	11600	11600	11600	11600	0
140	20240422	173800	10744240	11600	11600	11600	11600	0
141	20240422	173700	10744240	11600	11600	11600	11600	0
142	20240422	173600	10744240	11600	11600	11600	11600	0
143	20240422	173500	10744240	11600	11600	11600	11600	0
144	20240422	173400	10744240	11600	11600	11600	11600	0
145	20240422	173300	10744240	11600	11600	11600	11600	0
146	20240422	173200	10744240	11600	11600	11600	11600	0
147	20240422	173100	10744240	11600	11600	11600	11600	0
148	20240422	173000	10744240	11600	11600	11600	11600	0
149	20240422	172900	10744240	11600	11600	11600	11600	0
150	20240422	172800	10744240	11600	11600	11600	11600	0
151	20240422	172700	10744240	11600	11600	11600	11600	0
152	20240422	172600	10744240	11600	11600	11600	11600	3
153	20240422	172500	10744240	11600	11600	11600	11600	0
154	20240422	172400	10744240	11600	11600	11600	11600	0
155	20240422	172300	10744240	11600	11600	11600	11600	0
156	20240422	172200	10744240	11600	11600	11600	11600	0
157	20240422	172100	10744240	11600	11600	11600	11600	0
158	20240422	172000	10744240	11600	11600	11600	11600	0
159	20240422	171900	10744240	11600	11600	11600	11600	0
160	20240422	171800	10744240	11600	11600	11600	11600	0
161	20240422	171700	10744240	11600	11600	11600	11600	0
162	20240422	171600	10744240	11600	11600	11600	11600	0
163	20240422	171500	10744240	11600	11600	11600	11600	0
164	20240422	171400	10744240	11600	11600	11600	11600	0
165	20240422	171300	10744240	11600	11600	11600	11600	0
166	20240422	171200	10744240	11600	11600	11600	11600	0
167	20240422	171100	10744240	11600	11600	11600	11600	0
168	20240422	171000	10744240	11600	11600	11600	11600	0
169	20240422	170900	10744240	11600	11600	11600	11600	0
170	20240422	170800	10744240	11600	11600	11600	11600	0
171	20240422	170700	10744240	11600	11600	11600	11600	0
172	20240422	170600	10744240	11600	11600	11600	11600	0
173	20240422	170500	10744240	11600	11600	11600	11600	0
174	20240422	170400	10744240	11600	11600	11600	11600	0
175	20240422	170300	10744240	11600	11600	11600	11600	0
176	20240422	170200	10744240	11600	11600	11600	11600	0
177	20240422	170100	10744240	11600	11600	11600	11600	0
178	20240422	170000	10744240	11600	11600	11600	11600	0
179	20240422	165900	10744240	11600	11600	11600	11600	0
180	20240422	165800	10744240	11600	11600	11600	11600	0
181	20240422	165700	10744240	11600	11600	11600	11600	0
182	20240422	165600	10744240	11600	11600	11600	11600	3
183	20240422	165500	10744240	11600	11600	11600	11600	0
184	20240422	165400	10744240	11600	11600	11600	11600	0
185	20240422	165300	10744240	11600	11600	11600	11600	0
186	20240422	165200	10744240	11600	11600	11600	11600	0
187	20240422	165100	10744240	11600	11600	11600	11600	0
188	20240422	165000	10744240	11600	11600	11600	11600	0
189	20240422	164900	10744240	11600	11600	11600	11600	0
190	20240422	164800	10744240	11600	11600	11600	11600	0
191	20240422	164700	10744240	11600	11600	11600	11600	0
192	20240422	164600	10744240	11600	11600	11600	11600	0
193	20240422	164500	10744240	11600	11600	11600	11600	0
194	20240422	164400	10744240	11600	11600	11600	11600	0
195	20240422	164300	10744240	11600	11600	11600	11600	0
196	20240422	164200	10744240	11600	11600	11600	11600	0
197	20240422	164100	10744240	11600	11600	11600	11600	0
198	20240422	164000	10744240	11600	11600	11600	11600	0
199	20240422	163900	10744240	11600	11600	11600	11600	0
200	20240422	163800	10744240	11600	11600	11600	11600	0
201	20240422	163700	10744240	11600	11600	11600	11600	0
202	20240422	163600	10744240	11600	11600	11600	11600	0
203	20240422	163500	10744240	11600	11600	11600	11600	0
204	20240422	163400	10744240	11600	11600	11600	11600	0
205	20240422	163300	10744240	11600	11600	11600	11600	0
206	20240422	163200	10744240	11600	11600	11600	11600	0
207	20240422	163100	10744240	11600	11600	11600	11600	0
208	20240422	163000	10744240	11600	11600	11600	11600	0
209	20240422	162900	10744240	11600	11600	11600	11600	0
210	20240422	162800	10744240	11600	11600	11600	11600	0
211	20240422	162700	10744240	11600	11600	11600	11600	0
212	20240422	162600	10744240	11600	11600	11600	11600	3
213	20240422	162500	10744240	11600	11600	11600	11600	0
214	20240422	162400	10744240	11600	11600	11600	11600	0
215	20240422	162300	10744240	11600	11600	11600	11600	0
216	20240422	162200	10744240	11600	11600	11600	11600	0
217	20240422	162100	10744240	11600	11600	11600	11600	0
218	20240422	162000	10744240	11600	11600	11600	11600	0
219	20240422	161900	10744240	11600	11600	11600	11600	0
220	20240422	161800	10744240	11600	11600	11600	11600	0
221	20240422	161700	10744240	11600	11600	11600	11600	0
222	20240422	161600	10744240	11600	11600	11600	11600	0
223	20240422	161500	10744240	11600	11600	11600	11600	0
224	20240422	161400	10744240	11600	11600	11600	11600	0
225	20240422	161300	10744240	11600	11600	11600	11600	0
226	20240422	161200	10744240	11600	11600	11600	11600	0
227	20240422	161100	10744240	11600	11600	11600	11600	0
228	20240422	161000	10744240	11600	11600	11600	11600	0
229	20240422	160900	10744240	11600	11600	11600	11600	0
230	20240422	160800	10744240	11600	11600	11600	11600	0
231	20240422	160700	10744240	11600	11600	11600	11600	0
232	20240422	160600	10744240	11600	11600	11600	11600	0
233	20240422	160500	10744240	11600	11600	11600	11600	0
234	20240422	160400	10744240	11600	11600	11600	11600	0
235	20240422	160300	10744240	11600	11600	11600	11600	0
236	20240422	160200	10744240	11600	11600	11600	11600	0
237	20240422	160100	10744240	11600	11600	11600	11600	0
238	20240422	160000	10744240	11600	11600	11600	11600	0
239	20240422	155900	10744240	11600	11600	11600	11600	0
240	20240422	155800	10744240	11600	11600	11600	11600	0
241	20240422	155700	10744240	11600	11600	11600	11600	0
242	20240422	155600	10744240	11600	11600	11600	11600	3
243	20240422	155500	10744240	11600	11600	11600	11600	0
244	20240422	155400	10744240	11600	11600	11600	11600	0
245	20240422	155300	10744240	11600	11600	11600	11600	0
246	20240422	155200	10744240	11600	11600	11600	11600	0
247	20240422	155100	10744240	11600	11600	11600	11600	0
248	20240422	155000	10744240	11600	11600	11600	11600	0
249	20240422	154900	10744240	11600	11600	11600	11600	0
250	20240422	154800	10744240	11600	11600	11600	11600	0
251	20240422	154700	10744240	11600	11600	11600	11600	0
252	20240422	154600	10744240	11600	11600	11600	11600	0
253	20240422	154500	10744240	11600	11600	11600	11600	0
254	20240422	154400	10744240	11600	11600	11600	11600	0
255	20240422	154300	10744240	11600	11600	11600	11600	0
256	20240422	154200	10744240	11600	11600	11600	11600	0
257	20240422	154100	10744240	11600	11600	11600	11600	0
258	20240422	154000	10744240	11600	11600	11600	11600	0
259	20240422	153900	10744240	11600	11600	11600	11600	0
260	20240422	153800	10744240	11600	11600	11600	11600	0
261	20240422	153700	10744240	11600	11600	11600	11600	0
262	20240422	153600	10744240	11600	11600	11600	11600	0
263	20240422	153500	10744240	11600	11600	11600	11600	0
264	20240422	153400	10744240	11600	11600	11600	11600	0
265	20240422	153300	10744240	11600	11600	11600	11600	0
266	20240422	153200	10744240	11600	11600	11600	11600	0
267	20240422	153100	10744240	11600	11600	11600	11600	0
268	20240422	153000	10744240	11600	11600	11600	11600	3
269	20240422	152900	10709440	11600	11600	11600	11600	0
270	20240422	152800	10709440	11600	11600	11600	11600	0
271	20240422	152700	10709440	11600	11600	11600	11600	0
272	20240422	152600	10709440	11600	11600	11600	11600	0
273	20240422	152500	10709440	11600	11600	11600	11600	0
274	20240422	152400	10709440	11600	11600	11600	11600	0
275	20240422	152300	10709440	11600	11600	11600	11600	0
276	20240422	152200	10709440	11600	11600	11600	11600	0
277	20240422	152100	10709440	11600	11600	11600	11600	0
278	20240422	152000	10709440	11600	11600	11600	11600	0
279	20240422	151900	10709440	11600	11600	11600	11600	0
280	20240422	151800	10709440	11600	11600	11600	11600	0
281	20240422	151700	10709440	11600	11600	11600	11600	0
282	20240422	151600	10709440	11600	11600	11600	11600	0
283	20240422	151500	10709440	11600	11600	11600	11600	0
284	20240422	151400	10709440	11600	11600	11600	11600	4
285	20240422	151300	10663040	11600	11600	11600	11600	0
286	20240422	151200	10663040	11600	11600	11600	11600	0
287	20240422	151100	10663040	11600	11600	11600	11600	2
288	20240422	151000	10639840	11600	11600	11600	11600	0
289	20240422	150900	10639840	11600	11600	11600	11600	0
290	20240422	150800	10639840	11600	11600	11600	11600	2
291	20240422	150700	10616640	11600	11600	11600	11600	0
292	20240422	150600	10616640	11600	11600	11600	11600	0
293	20240422	150500	10616640	11600	11600	11600	11600	0
294	20240422	150400	10616640	11600	11600	11600	11600	10
295	20240422	150300	10500640	11590	11590	11590	11590	0
296	20240422	150200	10500640	11590	11590	11590	11590	0
297	20240422	150100	10500640	11590	11590	11590	11590	0
298	20240422	150000	10500640	11590	11590	11590	11590	0
299	20240422	145900	10500640	11590	11590	11590	11590	0
300	20240422	145800	10500640	11590	11590	11590	11590	0
301	20240422	145700	10500640	11590	11590	11590	11590	0
302	20240422	145600	10500640	11590	11590	11590	11590	2
303	20240422	145500	10477460	11590	11590	11590	11590	2
304	20240422	145400	10454280	11600	11600	11600	11600	0
305	20240422	145300	10454280	11600	11600	11600	11600	0
306	20240422	145200	10454280	11600	11600	11600	11600	0
307	20240422	145100	10454280	11600	11600	11600	11600	0
308	20240422	145000	10454280	11600	11600	11600	11600	0
309	20240422	144900	10454280	11600	11600	11600	11600	0
310	20240422	144800	10454280	11600	11600	11600	11600	0
311	20240422	144700	10454280	11600	11600	11600	11600	0
312	20240422	144600	10454280	11600	11600	11600	11600	0
313	20240422	144500	10454280	11600	11600	11600	11600	0
314	20240422	144400	10454280	11600	11600	11600	11600	0
315	20240422	144300	10454280	11600	11600	11600	11600	0
316	20240422	144200	10454280	11600	11600	11600	11600	0
317	20240422	144100	10454280	11600	11600	11600	11600	0
318	20240422	144000	10454280	11600	11600	11600	11600	0
319	20240422	143900	10454280	11600	11600	11600	11600	0
320	20240422	143800	10454280	11600	11600	11600	11600	0
321	20240422	143700	10454280	11600	11600	11600	11600	0
322	20240422	143600	10454280	11600	11600	11600	11600	0
323	20240422	143500	10454280	11600	11600	11600	11600	0
324	20240422	143400	10454280	11600	11600	11600	11600	0
325	20240422	143300	10454280	11600	11600	11600	11600	0
326	20240422	143200	10454280	11600	11600	11600	11600	0
327	20240422	143100	10454280	11600	11600	11600	11600	0
328	20240422	143000	10454280	11600	11600	11600	11600	0
329	20240422	142900	10454280	11600	11600	11600	11600	2
330	20240422	142800	10431080	11580	11580	11580	11580	0
331	20240422	142700	10431080	11580	11580	11580	11580	0
332	20240422	142600	10431080	11580	11580	11580	11580	0
333	20240422	142500	10431080	11580	11580	11580	11580	0
334	20240422	142400	10431080	11580	11580	11580	11580	0
335	20240422	142300	10431080	11580	11580	11580	11580	0
336	20240422	142200	10431080	11580	11580	11580	11580	0
337	20240422	142100	10431080	11580	11580	11580	11580	0
338	20240422	142000	10431080	11580	11580	11580	11580	0
339	20240422	141900	10431080	11580	11580	11580	11580	0
340	20240422	141800	10431080	11580	11580	11580	11580	0
341	20240422	141700	10431080	11580	11580	11580	11580	0
342	20240422	141600	10431080	11580	11580	11580	11580	0
343	20240422	141500	10431080	11580	11580	11580	11580	0
344	20240422	141400	10431080	11580	11580	11580	11580	0
345	20240422	141300	10431080	11580	11580	11580	11580	0
346	20240422	141200	10431080	11580	11580	11580	11580	0
347	20240422	141100	10431080	11580	11580	11580	11580	0
348	20240422	141000	10431080	11580	11580	11580	11580	0
349	20240422	140900	10431080	11580	11580	11580	11580	0
350	20240422	140800	10431080	11580	11580	11580	11580	0
351	20240422	140700	10431080	11580	11580	11580	11580	0
352	20240422	140600	10431080	11580	11580	11580	11580	0
353	20240422	140500	10431080	11580	11580	11580	11580	0
354	20240422	140400	10431080	11580	11580	11580	11580	0
355	20240422	140300	10431080	11580	11580	11580	11580	0
356	20240422	140200	10431080	11580	11580	11580	11580	0
357	20240422	140100	10431080	11580	11580	11580	11580	2
358	20240422	140000	10407920	11580	11580	11580	11580	0
359	20240422	135900	10407920	11580	11580	11580	11580	4
360	20240422	135800	10361600	11580	11580	11580	11580	0
361	20240422	135700	10361600	11580	11580	11580	11580	0
362	20240422	135600	10361600	11580	11580	11580	11580	0
363	20240422	135500	10361600	11580	11580	11580	11580	0
364	20240422	135400	10361600	11580	11580	11580	11580	0
365	20240422	135300	10361600	11580	11580	11580	11580	0
366	20240422	135200	10361600	11580	11580	11580	11580	0
367	20240422	135100	10361600	11580	11580	11580	11580	0
368	20240422	135000	10361600	11580	11580	11580	11580	0
369	20240422	134900	10361600	11580	11580	11580	11580	0
370	20240422	134800	10361600	11580	11580	11580	11580	0
371	20240422	134700	10361600	11580	11580	11580	11580	0
372	20240422	134600	10361600	11580	11580	11580	11580	0
373	20240422	134500	10361600	11580	11580	11580	11580	0
374	20240422	134400	10361600	11580	11580	11580	11580	0
375	20240422	134300	10361600	11580	11580	11580	11580	8
376	20240422	134200	10268960	11570	11570	11570	11570	0
377	20240422	134100	10268960	11570	11570	11570	11570	0
378	20240422	134000	10268960	11570	11570	11570	11570	0
379	20240422	133900	10268960	11570	11570	11570	11570	0
380	20240422	133800	10268960	11570	11570	11570	11570	0
381	20240422	133700	10268960	11570	11570	11570	11570	9
382	20240422	133600	10164830	11570	11570	11570	11570	6
383	20240422	133500	10095410	11580	11580	11580	11580	0
384	20240422	133400	10095410	11580	11580	11580	11580	0
385	20240422	133300	10095410	11580	11580	11580	11580	0
386	20240422	133200	10095410	11580	11580	11580	11580	0
387	20240422	133100	10095410	11580	11580	11580	11580	0
388	20240422	133000	10095410	11580	11580	11580	11580	0
389	20240422	132900	10095410	11580	11580	11580	11580	0
390	20240422	132800	10095410	11580	11580	11580	11580	0
391	20240422	132700	10095410	11580	11580	11580	11580	0
392	20240422	132600	10095410	11580	11580	11580	11580	0
393	20240422	132500	10095410	11580	11580	11580	11580	0
394	20240422	132400	10095410	11580	11580	11580	11580	0
395	20240422	132300	10095410	11580	11580	11580	11580	0
396	20240422	132200	10095410	11580	11580	11580	11580	1
397	20240422	132100	10083830	11510	11510	11510	11510	0
398	20240422	132000	10083830	11510	11510	11510	11510	0
399	20240422	131900	10083830	11510	11510	11510	11510	0
400	20240422	131800	10083830	11510	11510	11510	11510	0
401	20240422	131700	10083830	11510	11510	11510	11510	0
402	20240422	131600	10083830	11510	11510	11510	11510	0
403	20240422	131500	10083830	11510	11510	11510	11510	0
404	20240422	131400	10083830	11510	11510	11510	11510	0
405	20240422	131300	10083830	11510	11510	11510	11510	0
406	20240422	131200	10083830	11510	11510	11510	11510	0
407	20240422	131100	10083830	11510	11510	11510	11510	0
408	20240422	131000	10083830	11510	11510	11510	11510	0
409	20240422	130900	10083830	11510	11510	11510	11510	0
410	20240422	130800	10083830	11510	11510	11510	11510	0
411	20240422	130700	10083830	11510	11510	11510	11510	0
412	20240422	130600	10083830	11510	11510	11510	11510	0
413	20240422	130500	10083830	11510	11510	11510	11510	0
414	20240422	130400	10083830	11510	11510	11510	11510	0
415	20240422	130300	10083830	11510	11510	11510	11510	0
416	20240422	130200	10083830	11510	11510	11510	11510	0
417	20240422	130100	10083830	11510	11510	11510	11510	0
418	20240422	130000	10083830	11510	11510	11510	11510	0
419	20240422	125900	10083830	11510	11510	11510	11510	0
420	20240422	125800	10083830	11510	11510	11510	11510	0
421	20240422	125700	10083830	11510	11510	11510	11510	0
422	20240422	125600	10083830	11510	11510	11510	11510	0
423	20240422	125500	10083830	11510	11510	11510	11510	0
424	20240422	125400	10083830	11510	11510	11510	11510	0
425	20240422	125300	10083830	11510	11510	11510	11510	0
426	20240422	125200	10083830	11510	11510	11510	11510	0
427	20240422	125100	10083830	11510	11510	11510	11510	0
428	20240422	125000	10083830	11510	11510	11510	11510	0
429	20240422	124900	10083830	11510	11510	11510	11510	0
430	20240422	124800	10083830	11510	11510	11510	11510	0
431	20240422	124700	10083830	11510	11530	11530	11510	39
432	20240422	124600	9634480	11590	11590	11590	11590	0
433	20240422	124500	9634480	11590	11590	11590	11590	0
434	20240422	124400	9634480	11590	11590	11590	11590	0
435	20240422	124300	9634480	11590	11590	11590	11590	0
436	20240422	124200	9634480	11590	11590	11590	11590	0
437	20240422	124100	9634480	11590	11590	11590	11590	0
438	20240422	124000	9634480	11590	11590	11590	11590	0
439	20240422	123900	9634480	11590	11590	11590	11590	0
440	20240422	123800	9634480	11590	11590	11590	11590	0
441	20240422	123700	9634480	11590	11590	11590	11590	0
442	20240422	123600	9634480	11590	11590	11590	11590	0
443	20240422	123500	9634480	11590	11590	11590	11590	0
444	20240422	123400	9634480	11590	11590	11590	11590	2
445	20240422	123300	9611300	11590	11590	11590	11590	0
446	20240422	123200	9611300	11590	11590	11590	11590	0
447	20240422	123100	9611300	11590	11590	11590	11590	0
448	20240422	123000	9611300	11590	11590	11590	11590	0
449	20240422	122900	9611300	11590	11590	11590	11590	0
450	20240422	122800	9611300	11590	11590	11590	11590	0
451	20240422	122700	9611300	11590	11590	11590	11590	0
452	20240422	122600	9611300	11590	11590	11590	11590	0
453	20240422	122500	9611300	11590	11590	11590	11590	0
454	20240422	122400	9611300	11590	11590	11590	11590	0
455	20240422	122300	9611300	11590	11590	11590	11590	2
456	20240422	122200	9588120	11610	11610	11610	11610	0
457	20240422	122100	9588120	11610	11610	11610	11610	0
458	20240422	122000	9588120	11610	11610	11610	11610	0
459	20240422	121900	9588120	11610	11610	11610	11610	0
460	20240422	121800	9588120	11610	11610	11610	11610	0
461	20240422	121700	9588120	11610	11610	11610	11610	0
462	20240422	121600	9588120	11610	11610	11610	11610	0
463	20240422	121500	9588120	11610	11610	11610	11610	0
464	20240422	121400	9588120	11610	11610	11610	11610	0
465	20240422	121300	9588120	11610	11610	11610	11610	0
466	20240422	121200	9588120	11610	11610	11610	11610	0
467	20240422	121100	9588120	11610	11610	11610	11610	0
468	20240422	121000	9588120	11610	11610	11610	11610	0
469	20240422	120900	9588120	11610	11610	11610	11610	0
470	20240422	120800	9588120	11610	11610	11610	11610	0
471	20240422	120700	9588120	11610	11610	11610	11610	0
472	20240422	120600	9588120	11610	11610	11610	11610	0
473	20240422	120500	9588120	11610	11610	11610	11610	1
474	20240422	120400	9576510	11580	11580	11580	11580	0
475	20240422	120300	9576510	11580	11580	11580	11580	0
476	20240422	120200	9576510	11580	11580	11580	11580	0
477	20240422	120100	9576510	11580	11580	11580	11580	0
478	20240422	120000	9576510	11580	11580	11580	11580	0
479	20240422	115900	9576510	11580	11580	11580	11580	0
480	20240422	115800	9576510	11580	11580	11580	11580	0
481	20240422	115700	9576510	11580	11580	11580	11580	0
482	20240422	115600	9576510	11580	11580	11580	11580	0
483	20240422	115500	9576510	11580	11580	11580	11580	0
484	20240422	115400	9576510	11580	11580	11580	11580	0
485	20240422	115300	9576510	11580	11580	11580	11580	0
486	20240422	115200	9576510	11580	11580	11580	11580	0
487	20240422	115100	9576510	11580	11580	11580	11580	0
488	20240422	115000	9576510	11580	11580	11580	11580	0
489	20240422	114900	9576510	11580	11580	11580	11580	0
490	20240422	114800	9576510	11580	11580	11580	11580	0
491	20240422	114700	9576510	11580	11580	11580	11580	0
492	20240422	114600	9576510	11580	11580	11580	11580	0
493	20240422	114500	9576510	11580	11580	11580	11580	0
494	20240422	114400	9576510	11580	11580	11580	11580	0
495	20240422	114300	9576510	11580	11580	11580	11580	1
496	20240422	114200	9564930	11580	11580	11580	11580	41
497	20240422	114100	9090150	11580	11580	11580	11580	0
498	20240422	114000	9090150	11580	11580	11580	11580	0
499	20240422	113900	9090150	11580	11580	11580	11580	0
500	20240422	113800	9090150	11580	11580	11580	11580	0
501	20240422	113700	9090150	11580	11580	11580	11580	0
502	20240422	113600	9090150	11580	11580	11580	11580	0
503	20240422	113500	9090150	11580	11580	11580	11580	0
504	20240422	113400	9090150	11580	11580	11580	11580	0
505	20240422	113300	9090150	11580	11580	11580	11580	0
506	20240422	113200	9090150	11580	11580	11580	11580	0
507	20240422	113100	9090150	11580	11580	11580	11580	0
508	20240422	113000	9090150	11580	11580	11580	11580	0
509	20240422	112900	9090150	11580	11580	11580	11580	0
510	20240422	112800	9090150	11580	11580	11580	11580	0
511	20240422	112700	9090150	11580	11580	11580	11580	0
512	20240422	112600	9090150	11580	11580	11580	11580	0
513	20240422	112500	9090150	11580	11580	11580	11580	0
514	20240422	112400	9090150	11580	11580	11580	11580	0
515	20240422	112300	9090150	11580	11580	11580	11580	0
516	20240422	112200	9090150	11580	11580	11580	11580	0
517	20240422	112100	9090150	11580	11580	11580	11580	0
518	20240422	112000	9090150	11580	11580	11580	11580	0
519	20240422	111900	9090150	11580	11580	11580	11580	0
520	20240422	111800	9090150	11580	11580	11580	11580	0
521	20240422	111700	9090150	11580	11580	11580	11580	0
522	20240422	111600	9090150	11580	11580	11580	11580	0
523	20240422	111500	9090150	11580	11580	11580	11580	0
524	20240422	111400	9090150	11580	11580	11580	11580	1
525	20240422	111300	9078570	11620	11650	11650	11580	9
526	20240422	111200	8974020	11580	11620	11650	11580	9
527	20240422	111100	8869550	11580	11580	11650	11580	11
528	20240422	111000	8741840	11620	11580	11620	11580	12
529	20240422	110900	8602640	11620	11620	11620	11580	13
530	20240422	110800	8451820	11580	11650	11650	11580	5
531	20240422	110700	8393770	11570	11570	11570	11570	1
532	20240422	110600	8382200	11540	11580	11580	11540	3
533	20240422	110500	8347540	11600	11600	11600	11600	6
534	20240422	110400	8277940	11650	11650	11650	11650	0
535	20240422	110300	8277940	11650	11650	11650	11650	0
536	20240422	110200	8277940	11650	11650	11650	11650	0
537	20240422	110100	8277940	11650	11650	11650	11650	0
538	20240422	110000	8277940	11650	11650	11650	11650	0
539	20240422	105900	8277940	11650	11650	11650	11650	1
540	20240422	105800	8266290	11600	11600	11600	11600	0
541	20240422	105700	8266290	11600	11600	11600	11600	0
542	20240422	105600	8266290	11600	11600	11600	11600	0
543	20240422	105500	8266290	11600	11600	11600	11600	0
544	20240422	105400	8266290	11600	11600	11600	11600	0
545	20240422	105300	8266290	11600	11600	11600	11600	0
546	20240422	105200	8266290	11600	11600	11600	11600	0
547	20240422	105100	8266290	11600	11600	11600	11600	0
548	20240422	105000	8266290	11600	11600	11600	11600	0
549	20240422	104900	8266290	11600	11600	11600	11600	0
550	20240422	104800	8266290	11600	11600	11600	11600	0
551	20240422	104700	8266290	11600	11590	11600	11550	31
552	20240422	104600	7906930	11550	11550	11590	11550	12
553	20240422	104500	7768130	11590	11550	11590	11550	15
554	20240422	104400	7594560	11550	11570	11590	11550	11
555	20240422	104300	7467290	11560	11560	11560	11560	0
556	20240422	104200	7467290	11560	11560	11560	11560	0
557	20240422	104100	7467290	11560	11560	11560	11560	0
558	20240422	104000	7467290	11560	11560	11560	11560	0
559	20240422	103900	7467290	11560	11560	11560	11560	0
560	20240422	103800	7467290	11560	11560	11560	11560	0
561	20240422	103700	7467290	11560	11560	11560	11560	0
562	20240422	103600	7467290	11560	11560	11560	11560	0
563	20240422	103500	7467290	11560	11560	11560	11560	0
564	20240422	103400	7467290	11560	11590	11590	11550	4
565	20240422	103300	7421000	11560	11560	11590	11550	11
566	20240422	103200	7293720	11590	11590	11590	11590	1
567	20240422	103100	7282130	11550	11550	11590	11550	15
568	20240422	103000	7108570	11590	11590	11590	11550	13
569	20240422	102900	6958100	11550	11590	11590	11550	16
570	20240422	102800	6772950	11550	11580	11590	11550	16
571	20240422	102700	6587810	11550	11560	11590	11550	6
572	20240422	102600	6518410	11590	11590	11590	11550	14
573	20240422	102500	6356350	11550	11560	11590	11550	13
574	20240422	102400	6205930	11590	11550	11590	11550	5
575	20240422	102300	6148090	11590	11550	11590	11550	12
576	20240422	102200	6009220	11590	11590	11590	11550	14
577	20240422	102100	5847170	11560	11560	11590	11550	12
578	20240422	102000	5708320	11590	11560	11590	11550	4
579	20240422	101900	5662030	11590	11560	11590	11550	13
580	20240422	101800	5511580	11590	11560	11590	11550	15
581	20240422	101700	5338000	11590	11560	11590	11550	10
582	20240422	101600	5222300	11590	11590	11590	11590	0
583	20240422	101500	5222300	11590	11560	11590	11550	7
584	20240422	101400	5141280	11590	11560	11590	11550	3
585	20240422	101300	5106580	11590	11590	11590	11590	0
586	20240422	101200	5106580	11590	11560	11590	11550	5
587	20240422	101100	5048700	11590	11590	11590	11590	0
588	20240422	101000	5048700	11590	11590	11590	11550	7
589	20240422	100900	4967690	11560	11560	11590	11550	7
590	20240422	100800	4886700	11590	11570	11590	11550	9
591	20240422	100700	4782580	11560	11560	11590	11550	7
592	20240422	100600	4701630	11580	11550	11590	11540	8
593	20240422	100500	4609110	11590	11560	11590	11550	11
594	20240422	100400	4481790	11550	11560	11590	11550	5
595	20240422	100300	4423940	11590	11560	11590	11550	12
596	20240422	100200	4285090	11590	11570	11590	11550	4
597	20240422	100100	4238790	11560	11550	11590	11550	8
598	20240422	100000	4146250	11570	11570	11570	11550	6
599	20240422	095900	4076870	11560	11550	11590	11550	11
600	20240422	095800	3949610	11590	11550	11590	11550	8
601	20240422	095700	3857050	11590	11590	11590	11550	9
602	20240422	095600	3752900	11550	11550	11590	11550	7
603	20240422	095500	3671930	11550	11550	11590	11550	5
604	20240422	095400	3614100	11590	11550	11590	11550	13
605	20240422	095300	3463670	11590	11550	11590	11550	11
606	20240422	095200	3336420	11590	11580	11590	11550	8
607	20240422	095100	3243830	11550	11550	11600	11550	26
608	20240422	095000	2942890	11550	11550	11570	11550	9
609	20240422	094900	2838880	11560	11560	11560	11560	0
610	20240422	094800	2838880	11560	11550	11560	11550	3
611	20240422	094700	2804210	11560	11520	11560	11520	7
612	20240422	094600	2723450	11560	11560	11560	11560	2
613	20240422	094500	2700330	11520	11550	11560	11520	6
614	20240422	094400	2631110	11520	11520	11560	11520	12
615	20240422	094300	2492680	11560	11560	11560	11520	8
616	20240422	094200	2400320	11520	11520	11560	11520	9
617	20240422	094100	2296480	11560	11520	11560	11520	4
618	20240422	094000	2250320	11560	11520	11560	11520	10
619	20240422	093900	2134920	11560	11560	11560	11520	3
620	20240422	093800	2100280	11520	11570	11570	11520	12
621	20240422	093700	1961870	11530	11530	11570	11530	9
622	20240422	093600	1857940	11570	11530	11570	11530	8
623	20240422	093500	1765540	11570	11530	11570	11530	2
624	20240422	093400	1742440	11570	11530	11570	11530	6
625	20240422	093300	1673140	11570	11530	11570	11530	6
626	20240422	093200	1603840	11560	11560	11560	11560	1
627	20240422	093100	1592280	11530	11560	11570	11530	4
628	20240422	093000	1546090	11530	11560	11560	11530	4
629	20240422	092900	1499910	11530	11570	11570	11530	4
630	20240422	092800	1453710	11530	11530	11570	11530	3
631	20240422	092700	1419080	11570	11530	11570	11530	4
632	20240422	092600	1372880	11560	11520	11560	11520	8
633	20240422	092500	1280560	11560	11520	11560	11520	11
634	20240422	092400	1153640	11560	11520	11560	11520	3
635	20240422	092300	1119000	11560	11520	11560	11520	10
636	20240422	092200	1003600	11560	11520	11560	11520	10
637	20240422	092100	888200	11560	11520	11560	11520	4
638	20240422	092000	842040	11560	11520	11560	11520	7
639	20240422	091900	761280	11560	11560	11560	11520	8
640	20240422	091800	668920	11520	11560	11560	11520	6
641	20240422	091700	599680	11520	11560	11560	11520	12
642	20240422	091600	461200	11520	11560	11560	11520	6
643	20240422	091500	391960	11520	11520	11560	11520	5
644	20240422	091400	334280	11560	11560	11560	11560	1
645	20240422	091300	322720	11590	11590	11590	11590	0
646	20240422	091200	322720	11590	11590	11590	11590	0
647	20240422	091100	322720	11590	11590	11590	11590	1
648	20240422	091000	311130	11450	11450	11450	11450	0
649	20240422	090900	311130	11450	11450	11450	11450	0
650	20240422	090800	311130	11450	11450	11450	11450	0
651	20240422	090700	311130	11450	11450	11450	11450	0
652	20240422	090600	311130	11450	11450	11450	11450	0
653	20240422	090500	311130	11450	11450	11450	11450	0
654	20240422	090400	311130	11450	11460	11460	11450	2
655	20240422	090300	288220	11500	11500	11500	11500	0
656	20240422	090200	288220	11500	11500	11500	11500	0
657	20240422	090100	288220	11500	11500	11500	11500	17
658	20240422	090000	92720	11590	11590	11590	11590	8