KissMeData/114920/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	195700	23573996	1700	1700	1700	1700	722
3	20240416	195600	23573996	1700	1700	1700	1700	0
4	20240416	195500	23573996	1700	1700	1700	1700	0
5	20240416	195400	23573996	1700	1700	1700	1700	0
6	20240416	195300	23573996	1700	1700	1700	1700	0
7	20240416	195200	23573996	1700	1700	1700	1700	0
8	20240416	195100	23573996	1700	1700	1700	1700	0
9	20240416	195000	23573996	1700	1700	1700	1700	0
10	20240416	194900	23573996	1700	1700	1700	1700	0
11	20240416	194800	23573996	1700	1700	1700	1700	0
12	20240416	194700	23573996	1700	1700	1700	1700	0
13	20240416	194600	23573996	1700	1700	1700	1700	0
14	20240416	194500	23573996	1700	1700	1700	1700	0
15	20240416	194400	23573996	1700	1700	1700	1700	0
16	20240416	194300	23573996	1700	1700	1700	1700	0
17	20240416	194200	23573996	1700	1700	1700	1700	0
18	20240416	194100	23573996	1700	1700	1700	1700	0
19	20240416	194000	23573996	1700	1700	1700	1700	0
20	20240416	193900	23573996	1700	1700	1700	1700	0
21	20240416	193800	23573996	1700	1700	1700	1700	0
22	20240416	193700	23573996	1700	1700	1700	1700	0
23	20240416	193600	23573996	1700	1700	1700	1700	0
24	20240416	193500	23573996	1700	1700	1700	1700	0
25	20240416	193400	23573996	1700	1700	1700	1700	0
26	20240416	193300	23573996	1700	1700	1700	1700	0
27	20240416	193200	23573996	1700	1700	1700	1700	0
28	20240416	193100	23573996	1700	1700	1700	1700	0
29	20240416	193000	23573996	1700	1700	1700	1700	0
30	20240416	192900	23573996	1700	1700	1700	1700	0
31	20240416	192800	23573996	1700	1700	1700	1700	0
32	20240416	192700	23573996	1700	1700	1700	1700	722
33	20240416	192600	23573996	1700	1700	1700	1700	0
34	20240416	192500	23573996	1700	1700	1700	1700	0
35	20240416	192400	23573996	1700	1700	1700	1700	0
36	20240416	192300	23573996	1700	1700	1700	1700	0
37	20240416	192200	23573996	1700	1700	1700	1700	0
38	20240416	192100	23573996	1700	1700	1700	1700	0
39	20240416	192000	23573996	1700	1700	1700	1700	0
40	20240416	191900	23573996	1700	1700	1700	1700	0
41	20240416	191800	23573996	1700	1700	1700	1700	0
42	20240416	191700	23573996	1700	1700	1700	1700	0
43	20240416	191600	23573996	1700	1700	1700	1700	0
44	20240416	191500	23573996	1700	1700	1700	1700	0
45	20240416	191400	23573996	1700	1700	1700	1700	0
46	20240416	191300	23573996	1700	1700	1700	1700	0
47	20240416	191200	23573996	1700	1700	1700	1700	0
48	20240416	191100	23573996	1700	1700	1700	1700	0
49	20240416	191000	23573996	1700	1700	1700	1700	0
50	20240416	190900	23573996	1700	1700	1700	1700	0
51	20240416	190800	23573996	1700	1700	1700	1700	0
52	20240416	190700	23573996	1700	1700	1700	1700	0
53	20240416	190600	23573996	1700	1700	1700	1700	0
54	20240416	190500	23573996	1700	1700	1700	1700	0
55	20240416	190400	23573996	1700	1700	1700	1700	0
56	20240416	190300	23573996	1700	1700	1700	1700	0
57	20240416	190200	23573996	1700	1700	1700	1700	0
58	20240416	190100	23573996	1700	1700	1700	1700	0
59	20240416	190000	23573996	1700	1700	1700	1700	0
60	20240416	185900	23573996	1700	1700	1700	1700	0
61	20240416	185800	23573996	1700	1700	1700	1700	0
62	20240416	185700	23573996	1700	1700	1700	1700	722
63	20240416	185600	23573996	1700	1700	1700	1700	0
64	20240416	185500	23573996	1700	1700	1700	1700	0
65	20240416	185400	23573996	1700	1700	1700	1700	0
66	20240416	185300	23573996	1700	1700	1700	1700	0
67	20240416	185200	23573996	1700	1700	1700	1700	0
68	20240416	185100	23573996	1700	1700	1700	1700	0
69	20240416	185000	23573996	1700	1700	1700	1700	0
70	20240416	184900	23573996	1700	1700	1700	1700	0
71	20240416	184800	23573996	1700	1700	1700	1700	0
72	20240416	184700	23573996	1700	1700	1700	1700	0
73	20240416	184600	23573996	1700	1700	1700	1700	0
74	20240416	184500	23573996	1700	1700	1700	1700	0
75	20240416	184400	23573996	1700	1700	1700	1700	0
76	20240416	184300	23573996	1700	1700	1700	1700	0
77	20240416	184200	23573996	1700	1700	1700	1700	0
78	20240416	184100	23573996	1700	1700	1700	1700	0
79	20240416	184000	23573996	1700	1700	1700	1700	0
80	20240416	183900	23573996	1700	1700	1700	1700	0
81	20240416	183800	23573996	1700	1700	1700	1700	0
82	20240416	183700	23573996	1700	1700	1700	1700	0
83	20240416	183600	23573996	1700	1700	1700	1700	0
84	20240416	183500	23573996	1700	1700	1700	1700	0
85	20240416	183400	23573996	1700	1700	1700	1700	0
86	20240416	183300	23573996	1700	1700	1700	1700	0
87	20240416	183200	23573996	1700	1700	1700	1700	0
88	20240416	183100	23573996	1700	1700	1700	1700	0
89	20240416	183000	23573996	1700	1700	1700	1700	0
90	20240416	182900	23573996	1700	1700	1700	1700	0
91	20240416	182800	23573996	1700	1700	1700	1700	0
92	20240416	182700	23573996	1700	1700	1700	1700	722
93	20240416	182600	23573996	1700	1700	1700	1700	0
94	20240416	182500	23573996	1700	1700	1700	1700	0
95	20240416	182400	23573996	1700	1700	1700	1700	0
96	20240416	182300	23573996	1700	1700	1700	1700	0
97	20240416	182200	23573996	1700	1700	1700	1700	0
98	20240416	182100	23573996	1700	1700	1700	1700	0
99	20240416	182000	23573996	1700	1700	1700	1700	0
100	20240416	181900	23573996	1700	1700	1700	1700	0
101	20240416	181800	23573996	1700	1700	1700	1700	0
102	20240416	181700	23573996	1700	1700	1700	1700	0
103	20240416	181600	23573996	1700	1700	1700	1700	0
104	20240416	181500	23573996	1700	1700	1700	1700	0
105	20240416	181400	23573996	1700	1700	1700	1700	0
106	20240416	181300	23573996	1700	1700	1700	1700	0
107	20240416	181200	23573996	1700	1700	1700	1700	0
108	20240416	181100	23573996	1700	1700	1700	1700	0
109	20240416	181000	23573996	1700	1700	1700	1700	0
110	20240416	180900	23573996	1700	1700	1700	1700	0
111	20240416	180800	23573996	1700	1700	1700	1700	0
112	20240416	180700	23573996	1700	1700	1700	1700	0
113	20240416	180600	23573996	1700	1700	1700	1700	0
114	20240416	180500	23573996	1700	1700	1700	1700	0
115	20240416	180400	23573996	1700	1700	1700	1700	0
116	20240416	180300	23573996	1700	1700	1700	1700	0
117	20240416	180200	23573996	1700	1700	1700	1700	0
118	20240416	180100	23573996	1700	1700	1700	1700	0
119	20240416	180000	23573996	1700	1700	1700	1700	0
120	20240416	175900	23573996	1700	1700	1700	1700	0
121	20240416	175800	23573996	1700	1700	1700	1700	0
122	20240416	175700	23573996	1700	1700	1700	1700	722
123	20240416	175600	23573996	1700	1700	1700	1700	0
124	20240416	175500	23573996	1700	1700	1700	1700	0
125	20240416	175400	23573996	1700	1700	1700	1700	0
126	20240416	175300	23573996	1700	1700	1700	1700	0
127	20240416	175200	23573996	1700	1700	1700	1700	0
128	20240416	175100	23573996	1700	1700	1700	1700	0
129	20240416	175000	23573996	1700	1700	1700	1700	0
130	20240416	174900	23573996	1700	1700	1700	1700	0
131	20240416	174800	23573996	1700	1700	1700	1700	0
132	20240416	174700	23573996	1700	1700	1700	1700	0
133	20240416	174600	23573996	1700	1700	1700	1700	0
134	20240416	174500	23573996	1700	1700	1700	1700	0
135	20240416	174400	23573996	1700	1700	1700	1700	0
136	20240416	174300	23573996	1700	1700	1700	1700	0
137	20240416	174200	23573996	1700	1700	1700	1700	0
138	20240416	174100	23573996	1700	1700	1700	1700	0
139	20240416	174000	23573996	1700	1700	1700	1700	0
140	20240416	173900	23573996	1700	1700	1700	1700	0
141	20240416	173800	23573996	1700	1700	1700	1700	0
142	20240416	173700	23573996	1700	1700	1700	1700	0
143	20240416	173600	23573996	1700	1700	1700	1700	0
144	20240416	173500	23573996	1700	1700	1700	1700	0
145	20240416	173400	23573996	1700	1700	1700	1700	0
146	20240416	173300	23573996	1700	1700	1700	1700	0
147	20240416	173200	23573996	1700	1700	1700	1700	0
148	20240416	173100	23573996	1700	1700	1700	1700	0
149	20240416	173000	23573996	1700	1700	1700	1700	0
150	20240416	172900	23573996	1700	1700	1700	1700	0
151	20240416	172800	23573996	1700	1700	1700	1700	0
152	20240416	172700	23573996	1700	1700	1700	1700	722
153	20240416	172600	23573996	1700	1700	1700	1700	0
154	20240416	172500	23573996	1700	1700	1700	1700	0
155	20240416	172400	23573996	1700	1700	1700	1700	0
156	20240416	172300	23573996	1700	1700	1700	1700	0
157	20240416	172200	23573996	1700	1700	1700	1700	0
158	20240416	172100	23573996	1700	1700	1700	1700	0
159	20240416	172000	23573996	1700	1700	1700	1700	0
160	20240416	171900	23573996	1700	1700	1700	1700	0
161	20240416	171800	23573996	1700	1700	1700	1700	0
162	20240416	171700	23573996	1700	1700	1700	1700	0
163	20240416	171600	23573996	1700	1700	1700	1700	0
164	20240416	171500	23573996	1700	1700	1700	1700	0
165	20240416	171400	23573996	1700	1700	1700	1700	0
166	20240416	171300	23573996	1700	1700	1700	1700	0
167	20240416	171200	23573996	1700	1700	1700	1700	0
168	20240416	171100	23573996	1700	1700	1700	1700	0
169	20240416	171000	23573996	1700	1700	1700	1700	0
170	20240416	170900	23573996	1700	1700	1700	1700	0
171	20240416	170800	23573996	1700	1700	1700	1700	0
172	20240416	170700	23573996	1700	1700	1700	1700	0
173	20240416	170600	23573996	1700	1700	1700	1700	0
174	20240416	170500	23573996	1700	1700	1700	1700	0
175	20240416	170400	23573996	1700	1700	1700	1700	0
176	20240416	170300	23573996	1700	1700	1700	1700	0
177	20240416	170200	23573996	1700	1700	1700	1700	0
178	20240416	170100	23573996	1700	1700	1700	1700	0
179	20240416	170000	23573996	1700	1700	1700	1700	0
180	20240416	165900	23573996	1700	1700	1700	1700	0
181	20240416	165800	23573996	1700	1700	1700	1700	0
182	20240416	165700	23573996	1700	1700	1700	1700	722
183	20240416	165600	23573996	1700	1700	1700	1700	0
184	20240416	165500	23573996	1700	1700	1700	1700	0
185	20240416	165400	23573996	1700	1700	1700	1700	0
186	20240416	165300	23573996	1700	1700	1700	1700	0
187	20240416	165200	23573996	1700	1700	1700	1700	0
188	20240416	165100	23573996	1700	1700	1700	1700	0
189	20240416	165000	23573996	1700	1700	1700	1700	0
190	20240416	164900	23573996	1700	1700	1700	1700	0
191	20240416	164800	23573996	1700	1700	1700	1700	0
192	20240416	164700	23573996	1700	1700	1700	1700	0
193	20240416	164600	23573996	1700	1700	1700	1700	0
194	20240416	164500	23573996	1700	1700	1700	1700	0
195	20240416	164400	23573996	1700	1700	1700	1700	0
196	20240416	164300	23573996	1700	1700	1700	1700	0
197	20240416	164200	23573996	1700	1700	1700	1700	0
198	20240416	164100	23573996	1700	1700	1700	1700	0
199	20240416	164000	23573996	1700	1700	1700	1700	0
200	20240416	163900	23573996	1700	1700	1700	1700	0
201	20240416	163800	23573996	1700	1700	1700	1700	0
202	20240416	163700	23573996	1700	1700	1700	1700	0
203	20240416	163600	23573996	1700	1700	1700	1700	0
204	20240416	163500	23573996	1700	1700	1700	1700	0
205	20240416	163400	23573996	1700	1700	1700	1700	0
206	20240416	163300	23573996	1700	1700	1700	1700	0
207	20240416	163200	23573996	1700	1700	1700	1700	0
208	20240416	163100	23573996	1700	1700	1700	1700	0
209	20240416	163000	23573996	1700	1700	1700	1700	0
210	20240416	162900	23573996	1700	1700	1700	1700	0
211	20240416	162800	23573996	1700	1700	1700	1700	0
212	20240416	162700	23573996	1700	1700	1700	1700	722
213	20240416	162600	23573996	1700	1700	1700	1700	0
214	20240416	162500	23573996	1700	1700	1700	1700	0
215	20240416	162400	23573996	1700	1700	1700	1700	0
216	20240416	162300	23573996	1700	1700	1700	1700	0
217	20240416	162200	23573996	1700	1700	1700	1700	0
218	20240416	162100	23573996	1700	1700	1700	1700	0
219	20240416	162000	23573996	1700	1700	1700	1700	0
220	20240416	161900	23573996	1700	1700	1700	1700	0
221	20240416	161800	23573996	1700	1700	1700	1700	0
222	20240416	161700	23573996	1700	1700	1700	1700	0
223	20240416	161600	23573996	1700	1700	1700	1700	0
224	20240416	161500	23573996	1700	1700	1700	1700	0
225	20240416	161400	23573996	1700	1700	1700	1700	0
226	20240416	161300	23573996	1700	1700	1700	1700	0
227	20240416	161200	23573996	1700	1700	1700	1700	0
228	20240416	161100	23573996	1700	1700	1700	1700	0
229	20240416	161000	23573996	1700	1700	1700	1700	0
230	20240416	160900	23573996	1700	1700	1700	1700	0
231	20240416	160800	23573996	1700	1700	1700	1700	0
232	20240416	160700	23573996	1700	1700	1700	1700	0
233	20240416	160600	23573996	1700	1700	1700	1700	0
234	20240416	160500	23573996	1700	1700	1700	1700	0
235	20240416	160400	23573996	1700	1700	1700	1700	0
236	20240416	160300	23573996	1700	1700	1700	1700	0
237	20240416	160200	23573996	1700	1700	1700	1700	0
238	20240416	160100	23573996	1700	1700	1700	1700	0
239	20240416	160000	23573996	1700	1700	1700	1700	0
240	20240416	155900	23573996	1700	1700	1700	1700	0
241	20240416	155800	23573996	1700	1700	1700	1700	0
242	20240416	155700	23573996	1700	1700	1700	1700	722
243	20240416	155600	23573996	1700	1700	1700	1700	0
244	20240416	155500	23573996	1700	1700	1700	1700	0
245	20240416	155400	23573996	1700	1700	1700	1700	0
246	20240416	155300	23573996	1700	1700	1700	1700	0
247	20240416	155200	23573996	1700	1700	1700	1700	0
248	20240416	155100	23573996	1700	1700	1700	1700	0
249	20240416	155000	23573996	1700	1700	1700	1700	0
250	20240416	154900	23573996	1700	1700	1700	1700	0
251	20240416	154800	23573996	1700	1700	1700	1700	0
252	20240416	154700	23573996	1700	1700	1700	1700	0
253	20240416	154600	23573996	1700	1700	1700	1700	0
254	20240416	154500	23573996	1700	1700	1700	1700	0
255	20240416	154400	23573996	1700	1700	1700	1700	0
256	20240416	154300	23573996	1700	1700	1700	1700	0
257	20240416	154200	23573996	1700	1700	1700	1700	0
258	20240416	154100	23573996	1700	1700	1700	1700	0
259	20240416	154000	23573996	1700	1700	1700	1700	0
260	20240416	153900	23573996	1700	1700	1700	1700	0
261	20240416	153800	23573996	1700	1700	1700	1700	0
262	20240416	153700	23573996	1700	1700	1700	1700	0
263	20240416	153600	23573996	1700	1700	1700	1700	0
264	20240416	153500	23573996	1700	1700	1700	1700	0
265	20240416	153400	23573996	1700	1700	1700	1700	0
266	20240416	153300	23573996	1700	1700	1700	1700	0
267	20240416	153200	23573996	1700	1700	1700	1700	0
268	20240416	153100	23573996	1700	1700	1700	1700	0
269	20240416	153000	23573996	1700	1700	1700	1700	0
270	20240416	152900	23573996	1700	1700	1700	1700	0
271	20240416	152800	23573996	1700	1700	1700	1700	0
272	20240416	152700	23573996	1700	1700	1700	1700	0
273	20240416	152600	23573996	1700	1700	1700	1700	0
274	20240416	152500	23573996	1700	1700	1700	1700	0
275	20240416	152400	23573996	1700	1700	1700	1700	0
276	20240416	152300	23573996	1700	1700	1700	1700	0
277	20240416	152200	23573996	1700	1700	1700	1700	0
278	20240416	152100	23573996	1700	1700	1700	1700	0
279	20240416	152000	23573996	1700	1700	1700	1700	0
280	20240416	151900	23573996	1700	1700	1700	1700	0
281	20240416	151800	23573996	1700	1700	1700	1700	0
282	20240416	151700	23573996	1700	1700	1700	1700	0
283	20240416	151600	23573996	1700	1700	1700	1700	0
284	20240416	151500	23573996	1700	1700	1700	1700	0
285	20240416	151400	23573996	1700	1700	1700	1700	0
286	20240416	151300	23573996	1700	1700	1700	1700	0
287	20240416	151200	23573996	1700	1700	1700	1700	722
288	20240416	151100	22346596	1700	1700	1700	1700	0
289	20240416	151000	22346596	1700	1700	1700	1700	0
290	20240416	150900	22346596	1700	1700	1700	1700	0
291	20240416	150800	22346596	1700	1700	1700	1700	0
292	20240416	150700	22346596	1700	1700	1700	1700	0
293	20240416	150600	22346596	1700	1700	1700	1700	0
294	20240416	150500	22346596	1700	1700	1700	1700	0
295	20240416	150400	22346596	1700	1700	1700	1700	0
296	20240416	150300	22346596	1700	1700	1700	1700	0
297	20240416	150200	22346596	1700	1700	1700	1700	0
298	20240416	150100	22346596	1700	1700	1700	1700	0
299	20240416	150000	22346596	1700	1700	1700	1700	0
300	20240416	145900	22346596	1700	1700	1700	1700	0
301	20240416	145800	22346596	1700	1700	1700	1700	0
302	20240416	145700	22346596	1700	1700	1700	1700	0
303	20240416	145600	22346596	1700	1700	1700	1700	0
304	20240416	145500	22346596	1700	1700	1700	1700	0
305	20240416	145400	22346596	1700	1700	1700	1700	0
306	20240416	145300	22346596	1700	1700	1700	1700	0
307	20240416	145200	22346596	1700	1700	1700	1700	0
308	20240416	145100	22346596	1700	1700	1700	1700	0
309	20240416	145000	22346596	1700	1700	1700	1700	0
310	20240416	144900	22346596	1700	1700	1700	1700	0
311	20240416	144800	22346596	1700	1700	1700	1700	0
312	20240416	144700	22346596	1700	1700	1700	1700	0
313	20240416	144600	22346596	1700	1700	1700	1700	0
314	20240416	144500	22346596	1700	1700	1700	1700	0
315	20240416	144400	22346596	1700	1700	1700	1700	0
316	20240416	144300	22346596	1700	1700	1700	1700	0
317	20240416	144200	22346596	1700	1700	1700	1700	0
318	20240416	144100	22346596	1700	1700	1700	1700	0
319	20240416	144000	22346596	1700	1700	1700	1700	0
320	20240416	143900	22346596	1700	1700	1700	1700	0
321	20240416	143800	22346596	1700	1700	1700	1700	0
322	20240416	143700	22346596	1700	1700	1700	1700	0
323	20240416	143600	22346596	1700	1700	1700	1700	0
324	20240416	143500	22346596	1700	1700	1700	1700	0
325	20240416	143400	22346596	1700	1700	1700	1700	0
326	20240416	143300	22346596	1700	1700	1700	1700	0
327	20240416	143200	22346596	1700	1700	1700	1700	0
328	20240416	143100	22346596	1700	1700	1700	1700	0
329	20240416	143000	22346596	1700	1700	1700	1700	0
330	20240416	142900	22346596	1700	1700	1700	1700	0
331	20240416	142800	22346596	1700	1700	1700	1700	0
332	20240416	142700	22346596	1700	1700	1700	1700	0
333	20240416	142600	22346596	1700	1700	1700	1700	0
334	20240416	142500	22346596	1700	1700	1700	1700	0
335	20240416	142400	22346596	1700	1700	1700	1700	0
336	20240416	142300	22346596	1700	1700	1700	1700	0
337	20240416	142200	22346596	1700	1700	1700	1700	0
338	20240416	142100	22346596	1700	1700	1700	1700	0
339	20240416	142000	22346596	1700	1700	1700	1700	0
340	20240416	141900	22346596	1700	1700	1700	1700	0
341	20240416	141800	22346596	1700	1700	1700	1700	0
342	20240416	141700	22346596	1700	1700	1700	1700	0
343	20240416	141600	22346596	1700	1700	1700	1700	0
344	20240416	141500	22346596	1700	1700	1700	1700	0
345	20240416	141400	22346596	1700	1700	1700	1700	0
346	20240416	141300	22346596	1700	1700	1700	1700	0
347	20240416	141200	22346596	1700	1700	1700	1700	0
348	20240416	141100	22346596	1700	1700	1700	1700	0
349	20240416	141000	22346596	1700	1700	1700	1700	0
350	20240416	140900	22346596	1700	1700	1700	1700	0
351	20240416	140800	22346596	1700	1700	1700	1700	0
352	20240416	140700	22346596	1700	1700	1700	1700	0
353	20240416	140600	22346596	1700	1700	1700	1700	400
354	20240416	140500	21666596	1786	1786	1786	1786	0
355	20240416	140400	21666596	1786	1786	1786	1786	0
356	20240416	140300	21666596	1786	1786	1786	1786	0
357	20240416	140200	21666596	1786	1786	1786	1786	0
358	20240416	140100	21666596	1786	1786	1786	1786	0
359	20240416	140000	21666596	1786	1786	1786	1786	1
360	20240416	135900	21664810	1701	1701	1701	1701	0
361	20240416	135800	21664810	1701	1701	1701	1701	0
362	20240416	135700	21664810	1701	1701	1701	1701	0
363	20240416	135600	21664810	1701	1701	1701	1701	0
364	20240416	135500	21664810	1701	1701	1701	1701	0
365	20240416	135400	21664810	1701	1701	1701	1701	0
366	20240416	135300	21664810	1701	1701	1701	1701	0
367	20240416	135200	21664810	1701	1701	1701	1701	0
368	20240416	135100	21664810	1701	1701	1701	1701	0
369	20240416	135000	21664810	1701	1701	1701	1701	0
370	20240416	134900	21664810	1701	1701	1701	1701	10
371	20240416	134800	21647800	1700	1700	1700	1700	0
372	20240416	134700	21647800	1700	1700	1700	1700	0
373	20240416	134600	21647800	1700	1700	1700	1700	0
374	20240416	134500	21647800	1700	1700	1700	1700	0
375	20240416	134400	21647800	1700	1700	1700	1700	0
376	20240416	134300	21647800	1700	1700	1700	1700	0
377	20240416	134200	21647800	1700	1700	1700	1700	0
378	20240416	134100	21647800	1700	1700	1700	1700	0
379	20240416	134000	21647800	1700	1700	1700	1700	0
380	20240416	133900	21647800	1700	1700	1700	1700	0
381	20240416	133800	21647800	1700	1700	1700	1700	0
382	20240416	133700	21647800	1700	1700	1700	1700	0
383	20240416	133600	21647800	1700	1700	1700	1700	0
384	20240416	133500	21647800	1700	1700	1700	1700	0
385	20240416	133400	21647800	1700	1700	1700	1700	0
386	20240416	133300	21647800	1700	1700	1700	1700	0
387	20240416	133200	21647800	1700	1700	1700	1700	0
388	20240416	133100	21647800	1700	1700	1700	1700	0
389	20240416	133000	21647800	1700	1700	1700	1700	0
390	20240416	132900	21647800	1700	1700	1700	1700	0
391	20240416	132800	21647800	1700	1700	1700	1700	0
392	20240416	132700	21647800	1700	1700	1700	1700	0
393	20240416	132600	21647800	1700	1700	1700	1700	0
394	20240416	132500	21647800	1700	1700	1700	1700	0
395	20240416	132400	21647800	1700	1700	1700	1700	0
396	20240416	132300	21647800	1700	1700	1700	1700	0
397	20240416	132200	21647800	1700	1700	1700	1700	0
398	20240416	132100	21647800	1700	1700	1700	1700	0
399	20240416	132000	21647800	1700	1700	1700	1700	0
400	20240416	131900	21647800	1700	1700	1700	1700	0
401	20240416	131800	21647800	1700	1700	1700	1700	0
402	20240416	131700	21647800	1700	1700	1700	1700	0
403	20240416	131600	21647800	1700	1700	1700	1700	0
404	20240416	131500	21647800	1700	1700	1700	1700	0
405	20240416	131400	21647800	1700	1700	1700	1700	0
406	20240416	131300	21647800	1700	1700	1700	1700	0
407	20240416	131200	21647800	1700	1700	1700	1700	0
408	20240416	131100	21647800	1700	1700	1700	1700	0
409	20240416	131000	21647800	1700	1700	1700	1700	0
410	20240416	130900	21647800	1700	1700	1700	1700	0
411	20240416	130800	21647800	1700	1700	1700	1700	0
412	20240416	130700	21647800	1700	1700	1700	1700	0
413	20240416	130600	21647800	1700	1700	1700	1700	0
414	20240416	130500	21647800	1700	1700	1700	1700	0
415	20240416	130400	21647800	1700	1700	1700	1700	0
416	20240416	130300	21647800	1700	1700	1700	1700	0
417	20240416	130200	21647800	1700	1700	1700	1700	0
418	20240416	130100	21647800	1700	1700	1700	1700	0
419	20240416	130000	21647800	1700	1700	1700	1700	0
420	20240416	125900	21647800	1700	1700	1700	1700	0
421	20240416	125800	21647800	1700	1700	1700	1700	0
422	20240416	125700	21647800	1700	1700	1700	1700	0
423	20240416	125600	21647800	1700	1700	1700	1700	0
424	20240416	125500	21647800	1700	1700	1700	1700	0
425	20240416	125400	21647800	1700	1700	1700	1700	0
426	20240416	125300	21647800	1700	1700	1700	1700	0
427	20240416	125200	21647800	1700	1700	1700	1700	0
428	20240416	125100	21647800	1700	1700	1700	1700	0
429	20240416	125000	21647800	1700	1700	1700	1700	0
430	20240416	124900	21647800	1700	1700	1700	1700	0
431	20240416	124800	21647800	1700	1700	1700	1700	0
432	20240416	124700	21647800	1700	1700	1700	1700	0
433	20240416	124600	21647800	1700	1700	1700	1700	0
434	20240416	124500	21647800	1700	1700	1700	1700	0
435	20240416	124400	21647800	1700	1700	1700	1700	0
436	20240416	124300	21647800	1700	1700	1700	1700	0
437	20240416	124200	21647800	1700	1700	1700	1700	0
438	20240416	124100	21647800	1700	1700	1700	1700	0
439	20240416	124000	21647800	1700	1700	1700	1700	0
440	20240416	123900	21647800	1700	1700	1700	1700	0
441	20240416	123800	21647800	1700	1700	1700	1700	0
442	20240416	123700	21647800	1700	1700	1700	1700	0
443	20240416	123600	21647800	1700	1700	1700	1700	0
444	20240416	123500	21647800	1700	1700	1700	1700	0
445	20240416	123400	21647800	1700	1700	1700	1700	0
446	20240416	123300	21647800	1700	1700	1700	1700	0
447	20240416	123200	21647800	1700	1700	1700	1700	0
448	20240416	123100	21647800	1700	1700	1700	1700	0
449	20240416	123000	21647800	1700	1700	1700	1700	0
450	20240416	122900	21647800	1700	1700	1700	1700	0
451	20240416	122800	21647800	1700	1700	1700	1700	0
452	20240416	122700	21647800	1700	1700	1700	1700	0
453	20240416	122600	21647800	1700	1700	1700	1700	0
454	20240416	122500	21647800	1700	1700	1700	1700	0
455	20240416	122400	21647800	1700	1700	1700	1700	0
456	20240416	122300	21647800	1700	1700	1700	1700	0
457	20240416	122200	21647800	1700	1700	1700	1700	0
458	20240416	122100	21647800	1700	1700	1700	1700	465
459	20240416	122000	20857300	1700	1700	1700	1700	0
460	20240416	121900	20857300	1700	1700	1700	1700	0
461	20240416	121800	20857300	1700	1700	1700	1700	574
462	20240416	121700	19881500	1700	1700	1700	1700	0
463	20240416	121600	19881500	1700	1700	1700	1700	0
464	20240416	121500	19881500	1700	1700	1700	1700	0
465	20240416	121400	19881500	1700	1700	1700	1700	0
466	20240416	121300	19881500	1700	1700	1700	1700	0
467	20240416	121200	19881500	1700	1700	1700	1700	0
468	20240416	121100	19881500	1700	1700	1700	1700	0
469	20240416	121000	19881500	1700	1700	1700	1700	0
470	20240416	120900	19881500	1700	1700	1700	1700	0
471	20240416	120800	19881500	1700	1700	1700	1700	0
472	20240416	120700	19881500	1700	1700	1700	1700	0
473	20240416	120600	19881500	1700	1700	1700	1700	0
474	20240416	120500	19881500	1700	1700	1700	1700	0
475	20240416	120400	19881500	1700	1700	1700	1700	0
476	20240416	120300	19881500	1700	1700	1700	1700	0
477	20240416	120200	19881500	1700	1700	1700	1700	0
478	20240416	120100	19881500	1700	1700	1700	1700	0
479	20240416	120000	19881500	1700	1700	1700	1700	0
480	20240416	115900	19881500	1700	1700	1700	1700	13
481	20240416	115800	19859400	1700	1700	1700	1700	0
482	20240416	115700	19859400	1700	1700	1700	1700	0
483	20240416	115600	19859400	1700	1700	1700	1700	0
484	20240416	115500	19859400	1700	1700	1700	1700	0
485	20240416	115400	19859400	1700	1700	1700	1700	0
486	20240416	115300	19859400	1700	1700	1700	1700	587
487	20240416	115200	18861500	1700	1700	1700	1700	0
488	20240416	115100	18861500	1700	1700	1700	1700	0
489	20240416	115000	18861500	1700	1700	1700	1700	0
490	20240416	114900	18861500	1700	1700	1700	1700	0
491	20240416	114800	18861500	1700	1700	1700	1700	0
492	20240416	114700	18861500	1700	1700	1700	1700	0
493	20240416	114600	18861500	1700	1700	1700	1700	0
494	20240416	114500	18861500	1700	1700	1700	1700	0
495	20240416	114400	18861500	1700	1700	1700	1700	0
496	20240416	114300	18861500	1700	1700	1700	1700	0
497	20240416	114200	18861500	1700	1700	1700	1700	0
498	20240416	114100	18861500	1700	1700	1700	1700	0
499	20240416	114000	18861500	1700	1700	1700	1700	0
500	20240416	113900	18861500	1700	1700	1700	1700	104
501	20240416	113800	18684700	1700	1700	1700	1700	600
502	20240416	113700	17664700	1700	1700	1700	1700	0
503	20240416	113600	17664700	1700	1700	1700	1700	0
504	20240416	113500	17664700	1700	1700	1700	1700	0
505	20240416	113400	17664700	1700	1700	1700	1700	0
506	20240416	113300	17664700	1700	1700	1700	1700	0
507	20240416	113200	17664700	1700	1700	1700	1700	0
508	20240416	113100	17664700	1700	1700	1700	1700	0
509	20240416	113000	17664700	1700	1700	1700	1700	0
510	20240416	112900	17664700	1700	1700	1700	1700	0
511	20240416	112800	17664700	1700	1700	1700	1700	0
512	20240416	112700	17664700	1700	1700	1700	1700	0
513	20240416	112600	17664700	1700	1700	1700	1700	0
514	20240416	112500	17664700	1700	1700	1700	1700	0
515	20240416	112400	17664700	1700	1700	1700	1700	0
516	20240416	112300	17664700	1700	1700	1700	1700	0
517	20240416	112200	17664700	1700	1700	1700	1700	0
518	20240416	112100	17664700	1700	1700	1700	1700	0
519	20240416	112000	17664700	1700	1700	1700	1700	0
520	20240416	111900	17664700	1700	1700	1700	1700	0
521	20240416	111800	17664700	1700	1700	1700	1700	0
522	20240416	111700	17664700	1700	1700	1700	1700	0
523	20240416	111600	17664700	1700	1700	1700	1700	0
524	20240416	111500	17664700	1700	1700	1700	1700	0
525	20240416	111400	17664700	1700	1700	1700	1700	0
526	20240416	111300	17664700	1700	1700	1700	1700	0
527	20240416	111200	17664700	1700	1700	1700	1700	0
528	20240416	111100	17664700	1700	1700	1700	1700	0
529	20240416	111000	17664700	1700	1700	1700	1700	0
530	20240416	110900	17664700	1700	1700	1700	1700	0
531	20240416	110800	17664700	1700	1700	1700	1700	0
532	20240416	110700	17664700	1700	1700	1700	1700	0
533	20240416	110600	17664700	1700	1700	1700	1700	0
534	20240416	110500	17664700	1700	1700	1700	1700	0
535	20240416	110400	17664700	1700	1700	1700	1700	0
536	20240416	110300	17664700	1700	1700	1700	1700	0
537	20240416	110200	17664700	1700	1700	1700	1700	0
538	20240416	110100	17664700	1700	1700	1700	1700	0
539	20240416	110000	17664700	1700	1700	1700	1700	200
540	20240416	105900	17324700	1700	1700	1700	1700	0
541	20240416	105800	17324700	1700	1700	1700	1700	0
542	20240416	105700	17324700	1700	1700	1700	1700	0
543	20240416	105600	17324700	1700	1700	1700	1700	0
544	20240416	105500	17324700	1700	1700	1700	1700	0
545	20240416	105400	17324700	1700	1700	1700	1700	291
546	20240416	105300	16830000	1700	1700	1700	1700	0
547	20240416	105200	16830000	1700	1700	1700	1700	0
548	20240416	105100	16830000	1700	1700	1700	1700	700
549	20240416	105000	15640000	1700	1700	1700	1700	0
550	20240416	104900	15640000	1700	1700	1700	1700	0
551	20240416	104800	15640000	1700	1700	1700	1700	0
552	20240416	104700	15640000	1700	1700	1700	1700	1064
553	20240416	104600	13831200	1700	1700	1700	1700	0
554	20240416	104500	13831200	1700	1700	1700	1700	0
555	20240416	104400	13831200	1700	1700	1700	1700	0
556	20240416	104300	13831200	1700	1700	1700	1700	0
557	20240416	104200	13831200	1700	1700	1700	1700	0
558	20240416	104100	13831200	1700	1700	1700	1700	836
559	20240416	104000	12410000	1700	1700	1700	1700	0
560	20240416	103900	12410000	1700	1700	1700	1700	0
561	20240416	103800	12410000	1700	1700	1700	1700	0
562	20240416	103700	12410000	1700	1700	1700	1700	0
563	20240416	103600	12410000	1700	1700	1700	1700	0
564	20240416	103500	12410000	1700	1700	1700	1700	0
565	20240416	103400	12410000	1700	1700	1700	1700	0
566	20240416	103300	12410000	1700	1700	1700	1700	0
567	20240416	103200	12410000	1700	1700	1700	1700	0
568	20240416	103100	12410000	1700	1700	1700	1700	926
569	20240416	103000	10835800	1700	1700	1700	1700	2174
570	20240416	102900	7140000	1700	1700	1700	1700	0
571	20240416	102800	7140000	1700	1700	1700	1700	0
572	20240416	102700	7140000	1700	1700	1700	1700	0
573	20240416	102600	7140000	1700	1700	1700	1700	0
574	20240416	102500	7140000	1700	1700	1700	1700	766
575	20240416	102400	5837800	1700	1700	1700	1700	0
576	20240416	102300	5837800	1700	1700	1700	1700	0
577	20240416	102200	5837800	1700	1700	1700	1700	0
578	20240416	102100	5837800	1700	1700	1700	1700	0
579	20240416	102000	5837800	1700	1700	1700	1700	0
580	20240416	101900	5837800	1700	1700	1700	1700	0
581	20240416	101800	5837800	1700	1700	1700	1700	1434
582	20240416	101700	3400000	1700	1700	1700	1700	0
583	20240416	101600	3400000	1700	1700	1700	1700	0
584	20240416	101500	3400000	1700	1700	1700	1700	0
585	20240416	101400	3400000	1700	1700	1700	1700	0
586	20240416	101300	3400000	1700	1700	1700	1700	1502
587	20240416	101200	846600	1700	1700	1700	1700	0
588	20240416	101100	846600	1700	1700	1700	1700	0
589	20240416	101000	846600	1700	1700	1700	1700	0
590	20240416	100900	846600	1700	1700	1700	1700	0
591	20240416	100800	846600	1700	1700	1700	1700	0
592	20240416	100700	846600	1700	1700	1700	1700	234
593	20240416	100600	448800	1700	1700	1700	1700	264
594	20240416	100500	0	1700	1700	1700	1700	0
595	20240416	100400	0	1700	1700	1700	1700	0
596	20240416	100300	0	1700	1700	1700	1700	0
597	20240416	100200	0	1700	1700	1700	1700	0
598	20240416	100100	0	1700	1700	1700	1700	0
599	20240416	100000	0	1700	1700	1700	1700	0
600	20240416	095900	0	1700	1700	1700	1700	0
601	20240416	095800	0	1700	1700	1700	1700	0
602	20240416	095700	0	1700	1700	1700	1700	0
603	20240416	095600	0	1700	1700	1700	1700	0
604	20240416	095500	0	1700	1700	1700	1700	0
605	20240416	095400	0	1700	1700	1700	1700	0
606	20240416	095300	0	1700	1700	1700	1700	0
607	20240416	095200	0	1700	1700	1700	1700	0
608	20240416	095100	0	1700	1700	1700	1700	0
609	20240416	095000	0	1700	1700	1700	1700	0
610	20240416	094900	0	1700	1700	1700	1700	0
611	20240416	094800	0	1700	1700	1700	1700	0
612	20240416	094700	0	1700	1700	1700	1700	0
613	20240416	094600	0	1700	1700	1700	1700	0
614	20240416	094500	0	1700	1700	1700	1700	0
615	20240416	094400	0	1700	1700	1700	1700	0
616	20240416	094300	0	1700	1700	1700	1700	0
617	20240416	094200	0	1700	1700	1700	1700	0
618	20240416	094100	0	1700	1700	1700	1700	0
619	20240416	094000	0	1700	1700	1700	1700	0
620	20240416	093900	0	1700	1700	1700	1700	0
621	20240416	093800	0	1700	1700	1700	1700	0
622	20240416	093700	0	1700	1700	1700	1700	0
623	20240416	093600	0	1700	1700	1700	1700	0
624	20240416	093500	0	1700	1700	1700	1700	0
625	20240416	093400	0	1700	1700	1700	1700	0
626	20240416	093300	0	1700	1700	1700	1700	0
627	20240416	093200	0	1700	1700	1700	1700	0
628	20240416	093100	0	1700	1700	1700	1700	0
629	20240416	093000	0	1700	1700	1700	1700	0
630	20240416	092900	0	1700	1700	1700	1700	0
631	20240416	092800	0	1700	1700	1700	1700	0
632	20240416	092700	0	1700	1700	1700	1700	0
633	20240416	092600	0	1700	1700	1700	1700	0
634	20240416	092500	0	1700	1700	1700	1700	0
635	20240416	092400	0	1700	1700	1700	1700	0
636	20240416	092300	0	1700	1700	1700	1700	0
637	20240416	092200	0	1700	1700	1700	1700	0
638	20240416	092100	0	1700	1700	1700	1700	0
639	20240416	092000	0	1700	1700	1700	1700	0
640	20240416	091900	0	1700	1700	1700	1700	0
641	20240416	091800	0	1700	1700	1700	1700	0
642	20240416	091700	0	1700	1700	1700	1700	0
643	20240416	091600	0	1700	1700	1700	1700	0
644	20240416	091500	0	1700	1700	1700	1700	0
645	20240416	091400	0	1700	1700	1700	1700	0
646	20240416	091300	0	1700	1700	1700	1700	0
647	20240416	091200	0	1700	1700	1700	1700	0
648	20240416	091100	0	1700	1700	1700	1700	0
649	20240416	091000	0	1700	1700	1700	1700	0
650	20240416	090900	0	1700	1700	1700	1700	0
651	20240416	090800	0	1700	1700	1700	1700	0
652	20240416	090700	0	1700	1700	1700	1700	0
653	20240416	090600	0	1700	1700	1700	1700	0
654	20240416	090500	0	1700	1700	1700	1700	0
655	20240416	090400	0	1700	1700	1700	1700	0
656	20240416	090300	0	1700	1700	1700	1700	0
657	20240416	090200	0	1700	1700	1700	1700	0
658	20240416	090100	0	1700	1700	1700	1700	0
659	20240416	090000	0	1700	1700	1700	1700	0