KissMeData/239610/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	204900	21163630	13630	13630	13630	13630	109
3	20240422	204800	21163630	13630	13630	13630	13630	0
4	20240422	204700	21163630	13630	13630	13630	13630	0
5	20240422	204600	21163630	13630	13630	13630	13630	0
6	20240422	204500	21163630	13630	13630	13630	13630	0
7	20240422	204400	21163630	13630	13630	13630	13630	0
8	20240422	204300	21163630	13630	13630	13630	13630	0
9	20240422	204200	21163630	13630	13630	13630	13630	0
10	20240422	204100	21163630	13630	13630	13630	13630	0
11	20240422	204000	21163630	13630	13630	13630	13630	0
12	20240422	203900	21163630	13630	13630	13630	13630	0
13	20240422	203800	21163630	13630	13630	13630	13630	0
14	20240422	203700	21163630	13630	13630	13630	13630	0
15	20240422	203600	21163630	13630	13630	13630	13630	0
16	20240422	203500	21163630	13630	13630	13630	13630	0
17	20240422	203400	21163630	13630	13630	13630	13630	0
18	20240422	203300	21163630	13630	13630	13630	13630	0
19	20240422	203200	21163630	13630	13630	13630	13630	0
20	20240422	203100	21163630	13630	13630	13630	13630	0
21	20240422	203000	21163630	13630	13630	13630	13630	0
22	20240422	202900	21163630	13630	13630	13630	13630	0
23	20240422	202800	21163630	13630	13630	13630	13630	0
24	20240422	202700	21163630	13630	13630	13630	13630	0
25	20240422	202600	21163630	13630	13630	13630	13630	0
26	20240422	202500	21163630	13630	13630	13630	13630	0
27	20240422	202400	21163630	13630	13630	13630	13630	0
28	20240422	202300	21163630	13630	13630	13630	13630	0
29	20240422	202200	21163630	13630	13630	13630	13630	0
30	20240422	202100	21163630	13630	13630	13630	13630	0
31	20240422	202000	21163630	13630	13630	13630	13630	0
32	20240422	201900	21163630	13630	13630	13630	13630	109
33	20240422	201800	21163630	13630	13630	13630	13630	0
34	20240422	201700	21163630	13630	13630	13630	13630	0
35	20240422	201600	21163630	13630	13630	13630	13630	0
36	20240422	201500	21163630	13630	13630	13630	13630	0
37	20240422	201400	21163630	13630	13630	13630	13630	0
38	20240422	201300	21163630	13630	13630	13630	13630	0
39	20240422	201200	21163630	13630	13630	13630	13630	0
40	20240422	201100	21163630	13630	13630	13630	13630	0
41	20240422	201000	21163630	13630	13630	13630	13630	0
42	20240422	200900	21163630	13630	13630	13630	13630	0
43	20240422	200800	21163630	13630	13630	13630	13630	0
44	20240422	200700	21163630	13630	13630	13630	13630	0
45	20240422	200600	21163630	13630	13630	13630	13630	0
46	20240422	200500	21163630	13630	13630	13630	13630	0
47	20240422	200400	21163630	13630	13630	13630	13630	0
48	20240422	200300	21163630	13630	13630	13630	13630	0
49	20240422	200200	21163630	13630	13630	13630	13630	0
50	20240422	200100	21163630	13630	13630	13630	13630	0
51	20240422	200000	21163630	13630	13630	13630	13630	0
52	20240422	195900	21163630	13630	13630	13630	13630	0
53	20240422	195800	21163630	13630	13630	13630	13630	0
54	20240422	195700	21163630	13630	13630	13630	13630	0
55	20240422	195600	21163630	13630	13630	13630	13630	0
56	20240422	195500	21163630	13630	13630	13630	13630	0
57	20240422	195400	21163630	13630	13630	13630	13630	0
58	20240422	195300	21163630	13630	13630	13630	13630	0
59	20240422	195200	21163630	13630	13630	13630	13630	0
60	20240422	195100	21163630	13630	13630	13630	13630	0
61	20240422	195000	21163630	13630	13630	13630	13630	0
62	20240422	194900	21163630	13630	13630	13630	13630	109
63	20240422	194800	21163630	13630	13630	13630	13630	0
64	20240422	194700	21163630	13630	13630	13630	13630	0
65	20240422	194600	21163630	13630	13630	13630	13630	0
66	20240422	194500	21163630	13630	13630	13630	13630	0
67	20240422	194400	21163630	13630	13630	13630	13630	0
68	20240422	194300	21163630	13630	13630	13630	13630	0
69	20240422	194200	21163630	13630	13630	13630	13630	0
70	20240422	194100	21163630	13630	13630	13630	13630	0
71	20240422	194000	21163630	13630	13630	13630	13630	0
72	20240422	193900	21163630	13630	13630	13630	13630	0
73	20240422	193800	21163630	13630	13630	13630	13630	0
74	20240422	193700	21163630	13630	13630	13630	13630	0
75	20240422	193600	21163630	13630	13630	13630	13630	0
76	20240422	193500	21163630	13630	13630	13630	13630	0
77	20240422	193400	21163630	13630	13630	13630	13630	0
78	20240422	193300	21163630	13630	13630	13630	13630	0
79	20240422	193200	21163630	13630	13630	13630	13630	0
80	20240422	193100	21163630	13630	13630	13630	13630	0
81	20240422	193000	21163630	13630	13630	13630	13630	0
82	20240422	192900	21163630	13630	13630	13630	13630	0
83	20240422	192800	21163630	13630	13630	13630	13630	0
84	20240422	192700	21163630	13630	13630	13630	13630	0
85	20240422	192600	21163630	13630	13630	13630	13630	0
86	20240422	192500	21163630	13630	13630	13630	13630	0
87	20240422	192400	21163630	13630	13630	13630	13630	0
88	20240422	192300	21163630	13630	13630	13630	13630	0
89	20240422	192200	21163630	13630	13630	13630	13630	0
90	20240422	192100	21163630	13630	13630	13630	13630	0
91	20240422	192000	21163630	13630	13630	13630	13630	0
92	20240422	191900	21163630	13630	13630	13630	13630	109
93	20240422	191800	21163630	13630	13630	13630	13630	0
94	20240422	191700	21163630	13630	13630	13630	13630	0
95	20240422	191600	21163630	13630	13630	13630	13630	0
96	20240422	191500	21163630	13630	13630	13630	13630	0
97	20240422	191400	21163630	13630	13630	13630	13630	0
98	20240422	191300	21163630	13630	13630	13630	13630	0
99	20240422	191200	21163630	13630	13630	13630	13630	0
100	20240422	191100	21163630	13630	13630	13630	13630	0
101	20240422	191000	21163630	13630	13630	13630	13630	0
102	20240422	190900	21163630	13630	13630	13630	13630	0
103	20240422	190800	21163630	13630	13630	13630	13630	0
104	20240422	190700	21163630	13630	13630	13630	13630	0
105	20240422	190600	21163630	13630	13630	13630	13630	0
106	20240422	190500	21163630	13630	13630	13630	13630	0
107	20240422	190400	21163630	13630	13630	13630	13630	0
108	20240422	190300	21163630	13630	13630	13630	13630	0
109	20240422	190200	21163630	13630	13630	13630	13630	0
110	20240422	190100	21163630	13630	13630	13630	13630	0
111	20240422	190000	21163630	13630	13630	13630	13630	0
112	20240422	185900	21163630	13630	13630	13630	13630	0
113	20240422	185800	21163630	13630	13630	13630	13630	0
114	20240422	185700	21163630	13630	13630	13630	13630	0
115	20240422	185600	21163630	13630	13630	13630	13630	0
116	20240422	185500	21163630	13630	13630	13630	13630	0
117	20240422	185400	21163630	13630	13630	13630	13630	0
118	20240422	185300	21163630	13630	13630	13630	13630	0
119	20240422	185200	21163630	13630	13630	13630	13630	0
120	20240422	185100	21163630	13630	13630	13630	13630	0
121	20240422	185000	21163630	13630	13630	13630	13630	0
122	20240422	184900	21163630	13630	13630	13630	13630	109
123	20240422	184800	21163630	13630	13630	13630	13630	0
124	20240422	184700	21163630	13630	13630	13630	13630	0
125	20240422	184600	21163630	13630	13630	13630	13630	0
126	20240422	184500	21163630	13630	13630	13630	13630	0
127	20240422	184400	21163630	13630	13630	13630	13630	0
128	20240422	184300	21163630	13630	13630	13630	13630	0
129	20240422	184200	21163630	13630	13630	13630	13630	0
130	20240422	184100	21163630	13630	13630	13630	13630	0
131	20240422	184000	21163630	13630	13630	13630	13630	0
132	20240422	183900	21163630	13630	13630	13630	13630	0
133	20240422	183800	21163630	13630	13630	13630	13630	0
134	20240422	183700	21163630	13630	13630	13630	13630	0
135	20240422	183600	21163630	13630	13630	13630	13630	0
136	20240422	183500	21163630	13630	13630	13630	13630	0
137	20240422	183400	21163630	13630	13630	13630	13630	0
138	20240422	183300	21163630	13630	13630	13630	13630	0
139	20240422	183200	21163630	13630	13630	13630	13630	0
140	20240422	183100	21163630	13630	13630	13630	13630	0
141	20240422	183000	21163630	13630	13630	13630	13630	0
142	20240422	182900	21163630	13630	13630	13630	13630	0
143	20240422	182800	21163630	13630	13630	13630	13630	0
144	20240422	182700	21163630	13630	13630	13630	13630	0
145	20240422	182600	21163630	13630	13630	13630	13630	0
146	20240422	182500	21163630	13630	13630	13630	13630	0
147	20240422	182400	21163630	13630	13630	13630	13630	0
148	20240422	182300	21163630	13630	13630	13630	13630	0
149	20240422	182200	21163630	13630	13630	13630	13630	0
150	20240422	182100	21163630	13630	13630	13630	13630	0
151	20240422	182000	21163630	13630	13630	13630	13630	0
152	20240422	181900	21163630	13630	13630	13630	13630	109
153	20240422	181800	21163630	13630	13630	13630	13630	0
154	20240422	181700	21163630	13630	13630	13630	13630	0
155	20240422	181600	21163630	13630	13630	13630	13630	0
156	20240422	181500	21163630	13630	13630	13630	13630	0
157	20240422	181400	21163630	13630	13630	13630	13630	0
158	20240422	181300	21163630	13630	13630	13630	13630	0
159	20240422	181200	21163630	13630	13630	13630	13630	0
160	20240422	181100	21163630	13630	13630	13630	13630	0
161	20240422	181000	21163630	13630	13630	13630	13630	0
162	20240422	180900	21163630	13630	13630	13630	13630	0
163	20240422	180800	21163630	13630	13630	13630	13630	0
164	20240422	180700	21163630	13630	13630	13630	13630	0
165	20240422	180600	21163630	13630	13630	13630	13630	0
166	20240422	180500	21163630	13630	13630	13630	13630	0
167	20240422	180400	21163630	13630	13630	13630	13630	0
168	20240422	180300	21163630	13630	13630	13630	13630	0
169	20240422	180200	21163630	13630	13630	13630	13630	0
170	20240422	180100	21163630	13630	13630	13630	13630	0
171	20240422	180000	21163630	13630	13630	13630	13630	0
172	20240422	175900	21163630	13630	13630	13630	13630	0
173	20240422	175800	21163630	13630	13630	13630	13630	0
174	20240422	175700	21163630	13630	13630	13630	13630	0
175	20240422	175600	21163630	13630	13630	13630	13630	0
176	20240422	175500	21163630	13630	13630	13630	13630	0
177	20240422	175400	21163630	13630	13630	13630	13630	0
178	20240422	175300	21163630	13630	13630	13630	13630	0
179	20240422	175200	21163630	13630	13630	13630	13630	0
180	20240422	175100	21163630	13630	13630	13630	13630	0
181	20240422	175000	21163630	13630	13630	13630	13630	0
182	20240422	174900	21163630	13630	13630	13630	13630	109
183	20240422	174800	21163630	13630	13630	13630	13630	0
184	20240422	174700	21163630	13630	13630	13630	13630	0
185	20240422	174600	21163630	13630	13630	13630	13630	0
186	20240422	174500	21163630	13630	13630	13630	13630	0
187	20240422	174400	21163630	13630	13630	13630	13630	0
188	20240422	174300	21163630	13630	13630	13630	13630	0
189	20240422	174200	21163630	13630	13630	13630	13630	0
190	20240422	174100	21163630	13630	13630	13630	13630	0
191	20240422	174000	21163630	13630	13630	13630	13630	0
192	20240422	173900	21163630	13630	13630	13630	13630	0
193	20240422	173800	21163630	13630	13630	13630	13630	0
194	20240422	173700	21163630	13630	13630	13630	13630	0
195	20240422	173600	21163630	13630	13630	13630	13630	0
196	20240422	173500	21163630	13630	13630	13630	13630	0
197	20240422	173400	21163630	13630	13630	13630	13630	0
198	20240422	173300	21163630	13630	13630	13630	13630	0
199	20240422	173200	21163630	13630	13630	13630	13630	0
200	20240422	173100	21163630	13630	13630	13630	13630	0
201	20240422	173000	21163630	13630	13630	13630	13630	0
202	20240422	172900	21163630	13630	13630	13630	13630	0
203	20240422	172800	21163630	13630	13630	13630	13630	0
204	20240422	172700	21163630	13630	13630	13630	13630	0
205	20240422	172600	21163630	13630	13630	13630	13630	0
206	20240422	172500	21163630	13630	13630	13630	13630	0
207	20240422	172400	21163630	13630	13630	13630	13630	0
208	20240422	172300	21163630	13630	13630	13630	13630	0
209	20240422	172200	21163630	13630	13630	13630	13630	0
210	20240422	172100	21163630	13630	13630	13630	13630	0
211	20240422	172000	21163630	13630	13630	13630	13630	0
212	20240422	171900	21163630	13630	13630	13630	13630	109
213	20240422	171800	21163630	13630	13630	13630	13630	0
214	20240422	171700	21163630	13630	13630	13630	13630	0
215	20240422	171600	21163630	13630	13630	13630	13630	0
216	20240422	171500	21163630	13630	13630	13630	13630	0
217	20240422	171400	21163630	13630	13630	13630	13630	0
218	20240422	171300	21163630	13630	13630	13630	13630	0
219	20240422	171200	21163630	13630	13630	13630	13630	0
220	20240422	171100	21163630	13630	13630	13630	13630	0
221	20240422	171000	21163630	13630	13630	13630	13630	0
222	20240422	170900	21163630	13630	13630	13630	13630	0
223	20240422	170800	21163630	13630	13630	13630	13630	0
224	20240422	170700	21163630	13630	13630	13630	13630	0
225	20240422	170600	21163630	13630	13630	13630	13630	0
226	20240422	170500	21163630	13630	13630	13630	13630	0
227	20240422	170400	21163630	13630	13630	13630	13630	0
228	20240422	170300	21163630	13630	13630	13630	13630	0
229	20240422	170200	21163630	13630	13630	13630	13630	0
230	20240422	170100	21163630	13630	13630	13630	13630	0
231	20240422	170000	21163630	13630	13630	13630	13630	0
232	20240422	165900	21163630	13630	13630	13630	13630	0
233	20240422	165800	21163630	13630	13630	13630	13630	0
234	20240422	165700	21163630	13630	13630	13630	13630	0
235	20240422	165600	21163630	13630	13630	13630	13630	0
236	20240422	165500	21163630	13630	13630	13630	13630	0
237	20240422	165400	21163630	13630	13630	13630	13630	0
238	20240422	165300	21163630	13630	13630	13630	13630	0
239	20240422	165200	21163630	13630	13630	13630	13630	0
240	20240422	165100	21163630	13630	13630	13630	13630	0
241	20240422	165000	21163630	13630	13630	13630	13630	0
242	20240422	164900	21163630	13630	13630	13630	13630	109
243	20240422	164800	21163630	13630	13630	13630	13630	0
244	20240422	164700	21163630	13630	13630	13630	13630	0
245	20240422	164600	21163630	13630	13630	13630	13630	0
246	20240422	164500	21163630	13630	13630	13630	13630	0
247	20240422	164400	21163630	13630	13630	13630	13630	0
248	20240422	164300	21163630	13630	13630	13630	13630	0
249	20240422	164200	21163630	13630	13630	13630	13630	0
250	20240422	164100	21163630	13630	13630	13630	13630	0
251	20240422	164000	21163630	13630	13630	13630	13630	0
252	20240422	163900	21163630	13630	13630	13630	13630	0
253	20240422	163800	21163630	13630	13630	13630	13630	0
254	20240422	163700	21163630	13630	13630	13630	13630	0
255	20240422	163600	21163630	13630	13630	13630	13630	0
256	20240422	163500	21163630	13630	13630	13630	13630	0
257	20240422	163400	21163630	13630	13630	13630	13630	0
258	20240422	163300	21163630	13630	13630	13630	13630	0
259	20240422	163200	21163630	13630	13630	13630	13630	0
260	20240422	163100	21163630	13630	13630	13630	13630	0
261	20240422	163000	21163630	13630	13630	13630	13630	0
262	20240422	162900	21163630	13630	13630	13630	13630	0
263	20240422	162800	21163630	13630	13630	13630	13630	0
264	20240422	162700	21163630	13630	13630	13630	13630	0
265	20240422	162600	21163630	13630	13630	13630	13630	0
266	20240422	162500	21163630	13630	13630	13630	13630	0
267	20240422	162400	21163630	13630	13630	13630	13630	0
268	20240422	162300	21163630	13630	13630	13630	13630	0
269	20240422	162200	21163630	13630	13630	13630	13630	0
270	20240422	162100	21163630	13630	13630	13630	13630	0
271	20240422	162000	21163630	13630	13630	13630	13630	0
272	20240422	161900	21163630	13630	13630	13630	13630	109
273	20240422	161800	21163630	13630	13630	13630	13630	0
274	20240422	161700	21163630	13630	13630	13630	13630	0
275	20240422	161600	21163630	13630	13630	13630	13630	0
276	20240422	161500	21163630	13630	13630	13630	13630	0
277	20240422	161400	21163630	13630	13630	13630	13630	0
278	20240422	161300	21163630	13630	13630	13630	13630	0
279	20240422	161200	21163630	13630	13630	13630	13630	0
280	20240422	161100	21163630	13630	13630	13630	13630	0
281	20240422	161000	21163630	13630	13630	13630	13630	0
282	20240422	160900	21163630	13630	13630	13630	13630	0
283	20240422	160800	21163630	13630	13630	13630	13630	0
284	20240422	160700	21163630	13630	13630	13630	13630	0
285	20240422	160600	21163630	13630	13630	13630	13630	0
286	20240422	160500	21163630	13630	13630	13630	13630	0
287	20240422	160400	21163630	13630	13630	13630	13630	0
288	20240422	160300	21163630	13630	13630	13630	13630	0
289	20240422	160200	21163630	13630	13630	13630	13630	0
290	20240422	160100	21163630	13630	13630	13630	13630	0
291	20240422	160000	21163630	13630	13630	13630	13630	0
292	20240422	155900	21163630	13630	13630	13630	13630	0
293	20240422	155800	21163630	13630	13630	13630	13630	0
294	20240422	155700	21163630	13630	13630	13630	13630	0
295	20240422	155600	21163630	13630	13630	13630	13630	0
296	20240422	155500	21163630	13630	13630	13630	13630	0
297	20240422	155400	21163630	13630	13630	13630	13630	0
298	20240422	155300	21163630	13630	13630	13630	13630	0
299	20240422	155200	21163630	13630	13630	13630	13630	0
300	20240422	155100	21163630	13630	13630	13630	13630	0
301	20240422	155000	21163630	13630	13630	13630	13630	0
302	20240422	154900	21163630	13630	13630	13630	13630	109
303	20240422	154800	21163630	13630	13630	13630	13630	0
304	20240422	154700	21163630	13630	13630	13630	13630	0
305	20240422	154600	21163630	13630	13630	13630	13630	0
306	20240422	154500	21163630	13630	13630	13630	13630	0
307	20240422	154400	21163630	13630	13630	13630	13630	0
308	20240422	154300	21163630	13630	13630	13630	13630	0
309	20240422	154200	21163630	13630	13630	13630	13630	0
310	20240422	154100	21163630	13630	13630	13630	13630	0
311	20240422	154000	21163630	13630	13630	13630	13630	0
312	20240422	153900	21163630	13630	13630	13630	13630	0
313	20240422	153800	21163630	13630	13630	13630	13630	0
314	20240422	153700	21163630	13630	13630	13630	13630	0
315	20240422	153600	21163630	13630	13630	13630	13630	0
316	20240422	153500	21163630	13630	13630	13630	13630	0
317	20240422	153400	21163630	13630	13630	13630	13630	0
318	20240422	153300	21163630	13630	13630	13630	13630	0
319	20240422	153200	21163630	13630	13630	13630	13630	0
320	20240422	153100	21163630	13630	13630	13630	13630	0
321	20240422	153000	21163630	13630	13630	13630	13630	109
322	20240422	152900	19677960	13520	13520	13520	13520	0
323	20240422	152800	19677960	13520	13520	13520	13520	0
324	20240422	152700	19677960	13520	13520	13520	13520	0
325	20240422	152600	19677960	13520	13520	13520	13520	0
326	20240422	152500	19677960	13520	13520	13520	13520	0
327	20240422	152400	19677960	13520	13520	13520	13520	0
328	20240422	152300	19677960	13520	13520	13520	13520	0
329	20240422	152200	19677960	13520	13520	13520	13520	0
330	20240422	152100	19677960	13520	13520	13520	13520	0
331	20240422	152000	19677960	13520	13520	13520	13520	0
332	20240422	151900	19677960	13520	13520	13520	13520	9
333	20240422	151800	19556280	13520	13520	13520	13520	60
334	20240422	151700	18745080	13520	13520	13520	13520	0
335	20240422	151600	18745080	13520	13520	13520	13520	0
336	20240422	151500	18745080	13520	13520	13520	13520	0
337	20240422	151400	18745080	13520	13520	13520	13520	0
338	20240422	151300	18745080	13520	13520	13520	13520	0
339	20240422	151200	18745080	13520	13520	13520	13520	0
340	20240422	151100	18745080	13520	13520	13520	13520	0
341	20240422	151000	18745080	13520	13520	13520	13520	0
342	20240422	150900	18745080	13520	13520	13520	13520	0
343	20240422	150800	18745080	13520	13520	13520	13520	0
344	20240422	150700	18745080	13520	13520	13520	13520	0
345	20240422	150600	18745080	13520	13520	13520	13520	0
346	20240422	150500	18745080	13520	13520	13520	13520	0
347	20240422	150400	18745080	13520	13520	13520	13520	0
348	20240422	150300	18745080	13520	13520	13520	13520	5
349	20240422	150200	18677480	13530	13530	13530	13530	0
350	20240422	150100	18677480	13530	13530	13530	13530	0
351	20240422	150000	18677480	13530	13530	13530	13530	0
352	20240422	145900	18677480	13530	13530	13530	13530	0
353	20240422	145800	18677480	13530	13530	13530	13530	0
354	20240422	145700	18677480	13530	13530	13530	13530	0
355	20240422	145600	18677480	13530	13530	13530	13530	0
356	20240422	145500	18677480	13530	13530	13530	13530	0
357	20240422	145400	18677480	13530	13530	13530	13530	0
358	20240422	145300	18677480	13530	13530	13530	13530	0
359	20240422	145200	18677480	13530	13530	13530	13530	0
360	20240422	145100	18677480	13530	13530	13530	13530	0
361	20240422	145000	18677480	13530	13530	13530	13530	0
362	20240422	144900	18677480	13530	13530	13530	13530	0
363	20240422	144800	18677480	13530	13530	13530	13530	0
364	20240422	144700	18677480	13530	13530	13530	13530	0
365	20240422	144600	18677480	13530	13530	13530	13530	0
366	20240422	144500	18677480	13530	13530	13530	13530	0
367	20240422	144400	18677480	13530	13530	13530	13530	0
368	20240422	144300	18677480	13530	13530	13530	13530	0
369	20240422	144200	18677480	13530	13530	13530	13530	0
370	20240422	144100	18677480	13530	13530	13530	13530	0
371	20240422	144000	18677480	13530	13530	13530	13530	0
372	20240422	143900	18677480	13530	13560	13560	13530	6
373	20240422	143800	18596270	13650	13650	13650	13650	0
374	20240422	143700	18596270	13650	13650	13650	13650	0
375	20240422	143600	18596270	13650	13650	13650	13650	0
376	20240422	143500	18596270	13650	13650	13650	13650	0
377	20240422	143400	18596270	13650	13650	13650	13650	0
378	20240422	143300	18596270	13650	13650	13650	13650	0
379	20240422	143200	18596270	13650	13650	13650	13650	0
380	20240422	143100	18596270	13650	13650	13650	13650	0
381	20240422	143000	18596270	13650	13650	13650	13650	0
382	20240422	142900	18596270	13650	13650	13650	13650	0
383	20240422	142800	18596270	13650	13650	13650	13650	0
384	20240422	142700	18596270	13650	13650	13650	13650	0
385	20240422	142600	18596270	13650	13650	13650	13650	0
386	20240422	142500	18596270	13650	13650	13650	13650	0
387	20240422	142400	18596270	13650	13650	13650	13650	0
388	20240422	142300	18596270	13650	13650	13650	13650	0
389	20240422	142200	18596270	13650	13650	13650	13650	0
390	20240422	142100	18596270	13650	13650	13650	13650	0
391	20240422	142000	18596270	13650	13650	13650	13650	0
392	20240422	141900	18596270	13650	13650	13650	13650	0
393	20240422	141800	18596270	13650	13650	13650	13650	0
394	20240422	141700	18596270	13650	13650	13650	13650	0
395	20240422	141600	18596270	13650	13650	13650	13650	0
396	20240422	141500	18596270	13650	13650	13650	13650	0
397	20240422	141400	18596270	13650	13650	13650	13650	0
398	20240422	141300	18596270	13650	13650	13650	13650	0
399	20240422	141200	18596270	13650	13650	13650	13650	0
400	20240422	141100	18596270	13650	13650	13650	13650	0
401	20240422	141000	18596270	13650	13650	13650	13650	0
402	20240422	140900	18596270	13650	13650	13650	13650	0
403	20240422	140800	18596270	13650	13650	13650	13650	0
404	20240422	140700	18596270	13650	13650	13650	13650	0
405	20240422	140600	18596270	13650	13650	13650	13650	0
406	20240422	140500	18596270	13650	13650	13650	13650	0
407	20240422	140400	18596270	13650	13650	13650	13650	0
408	20240422	140300	18596270	13650	13650	13650	13650	0
409	20240422	140200	18596270	13650	13650	13650	13650	0
410	20240422	140100	18596270	13650	13650	13650	13650	0
411	20240422	140000	18596270	13650	13650	13650	13650	0
412	20240422	135900	18596270	13650	13650	13650	13650	0
413	20240422	135800	18596270	13650	13650	13650	13650	0
414	20240422	135700	18596270	13650	13650	13650	13650	0
415	20240422	135600	18596270	13650	13650	13650	13650	0
416	20240422	135500	18596270	13650	13650	13650	13650	0
417	20240422	135400	18596270	13650	13650	13650	13650	0
418	20240422	135300	18596270	13650	13650	13650	13650	0
419	20240422	135200	18596270	13650	13650	13650	13650	0
420	20240422	135100	18596270	13650	13650	13650	13650	0
421	20240422	135000	18596270	13650	13650	13650	13650	0
422	20240422	134900	18596270	13650	13650	13650	13650	0
423	20240422	134800	18596270	13650	13650	13650	13650	0
424	20240422	134700	18596270	13650	13650	13650	13650	0
425	20240422	134600	18596270	13650	13650	13650	13650	0
426	20240422	134500	18596270	13650	13650	13650	13650	0
427	20240422	134400	18596270	13650	13650	13650	13650	0
428	20240422	134300	18596270	13650	13650	13650	13650	0
429	20240422	134200	18596270	13650	13650	13650	13650	0
430	20240422	134100	18596270	13650	13650	13650	13650	0
431	20240422	134000	18596270	13650	13650	13650	13650	0
432	20240422	133900	18596270	13650	13650	13650	13650	0
433	20240422	133800	18596270	13650	13650	13650	13650	0
434	20240422	133700	18596270	13650	13650	13650	13650	0
435	20240422	133600	18596270	13650	13650	13650	13650	0
436	20240422	133500	18596270	13650	13650	13650	13650	0
437	20240422	133400	18596270	13650	13650	13650	13650	0
438	20240422	133300	18596270	13650	13650	13650	13650	0
439	20240422	133200	18596270	13650	13650	13650	13650	0
440	20240422	133100	18596270	13650	13650	13650	13650	0
441	20240422	133000	18596270	13650	13650	13650	13650	0
442	20240422	132900	18596270	13650	13650	13650	13650	0
443	20240422	132800	18596270	13650	13650	13650	13650	0
444	20240422	132700	18596270	13650	13650	13650	13650	0
445	20240422	132600	18596270	13650	13650	13650	13650	0
446	20240422	132500	18596270	13650	13650	13650	13650	0
447	20240422	132400	18596270	13650	13650	13650	13650	0
448	20240422	132300	18596270	13650	13650	13650	13650	0
449	20240422	132200	18596270	13650	13600	13650	13600	4
450	20240422	132100	18541800	13610	13610	13610	13610	0
451	20240422	132000	18541800	13610	13470	13610	13470	40
452	20240422	131900	18001050	13610	13610	13610	13610	0
453	20240422	131800	18001050	13610	13610	13610	13610	0
454	20240422	131700	18001050	13610	13610	13610	13610	0
455	20240422	131600	18001050	13610	13610	13610	13610	0
456	20240422	131500	18001050	13610	13610	13610	13610	0
457	20240422	131400	18001050	13610	13610	13610	13610	0
458	20240422	131300	18001050	13610	13610	13610	13610	0
459	20240422	131200	18001050	13610	13610	13610	13610	0
460	20240422	131100	18001050	13610	13610	13610	13610	0
461	20240422	131000	18001050	13610	13610	13610	13610	0
462	20240422	130900	18001050	13610	13610	13610	13610	0
463	20240422	130800	18001050	13610	13610	13610	13610	0
464	20240422	130700	18001050	13610	13610	13610	13610	0
465	20240422	130600	18001050	13610	13610	13610	13610	0
466	20240422	130500	18001050	13610	13610	13610	13610	0
467	20240422	130400	18001050	13610	13610	13610	13610	0
468	20240422	130300	18001050	13610	13610	13610	13610	0
469	20240422	130200	18001050	13610	13610	13610	13610	0
470	20240422	130100	18001050	13610	13610	13610	13610	0
471	20240422	130000	18001050	13610	13610	13610	13610	0
472	20240422	125900	18001050	13610	13610	13610	13600	35
473	20240422	125800	17525030	13600	13600	13600	13600	0
474	20240422	125700	17525030	13600	13600	13600	13600	0
475	20240422	125600	17525030	13600	13600	13600	13600	0
476	20240422	125500	17525030	13600	13600	13600	13600	0
477	20240422	125400	17525030	13600	13600	13600	13600	0
478	20240422	125300	17525030	13600	13600	13600	13600	0
479	20240422	125200	17525030	13600	13600	13600	13600	0
480	20240422	125100	17525030	13600	13600	13600	13600	0
481	20240422	125000	17525030	13600	13600	13600	13600	0
482	20240422	124900	17525030	13600	13600	13600	13600	0
483	20240422	124800	17525030	13600	13600	13600	13600	0
484	20240422	124700	17525030	13600	13600	13600	13600	0
485	20240422	124600	17525030	13600	13600	13600	13600	0
486	20240422	124500	17525030	13600	13600	13600	13600	0
487	20240422	124400	17525030	13600	13600	13600	13600	0
488	20240422	124300	17525030	13600	13600	13600	13600	0
489	20240422	124200	17525030	13600	13600	13600	13600	0
490	20240422	124100	17525030	13600	13600	13600	13600	0
491	20240422	124000	17525030	13600	13600	13600	13600	0
492	20240422	123900	17525030	13600	13600	13600	13600	23
493	20240422	123800	17212230	13600	13600	13600	13600	33
494	20240422	123700	16763430	13600	13600	13600	13600	0
495	20240422	123600	16763430	13600	13600	13600	13600	50
496	20240422	123500	16083430	13600	13600	13600	13600	15
497	20240422	123400	15879430	13600	13600	13600	13600	46
498	20240422	123300	15253830	13600	13430	13600	13420	48
499	20240422	123200	14605080	13580	13580	13580	13580	0
500	20240422	123100	14605080	13580	13580	13580	13580	0
501	20240422	123000	14605080	13580	13580	13580	13580	0
502	20240422	122900	14605080	13580	13580	13580	13580	0
503	20240422	122800	14605080	13580	13580	13580	13580	0
504	20240422	122700	14605080	13580	13580	13580	13580	0
505	20240422	122600	14605080	13580	13580	13580	13580	0
506	20240422	122500	14605080	13580	13580	13580	13580	0
507	20240422	122400	14605080	13580	13580	13580	13580	0
508	20240422	122300	14605080	13580	13580	13580	13580	0
509	20240422	122200	14605080	13580	13580	13580	13580	0
510	20240422	122100	14605080	13580	13580	13580	13580	0
511	20240422	122000	14605080	13580	13580	13580	13580	0
512	20240422	121900	14605080	13580	13580	13580	13580	0
513	20240422	121800	14605080	13580	13580	13580	13580	0
514	20240422	121700	14605080	13580	13580	13580	13580	0
515	20240422	121600	14605080	13580	13580	13580	13580	0
516	20240422	121500	14605080	13580	13580	13580	13580	0
517	20240422	121400	14605080	13580	13580	13580	13580	0
518	20240422	121300	14605080	13580	13580	13580	13580	0
519	20240422	121200	14605080	13580	13580	13580	13580	1
520	20240422	121100	14591500	13580	13580	13580	13580	0
521	20240422	121000	14591500	13580	13580	13580	13580	0
522	20240422	120900	14591500	13580	13580	13580	13580	0
523	20240422	120800	14591500	13580	13580	13580	13580	0
524	20240422	120700	14591500	13580	13580	13580	13580	0
525	20240422	120600	14591500	13580	13580	13580	13580	0
526	20240422	120500	14591500	13580	13580	13580	13580	1
527	20240422	120400	14577920	13580	13580	13580	13580	0
528	20240422	120300	14577920	13580	13580	13580	13580	1
529	20240422	120200	14564340	13580	13580	13580	13580	1
530	20240422	120100	14550760	13580	13580	13580	13580	0
531	20240422	120000	14550760	13580	13580	13580	13580	0
532	20240422	115900	14550760	13580	13580	13580	13580	0
533	20240422	115800	14550760	13580	13580	13580	13580	0
534	20240422	115700	14550760	13580	13580	13580	13580	0
535	20240422	115600	14550760	13580	13580	13580	13580	0
536	20240422	115500	14550760	13580	13410	13580	13410	29
537	20240422	115400	14157530	13560	13560	13560	13560	0
538	20240422	115300	14157530	13560	13560	13560	13560	0
539	20240422	115200	14157530	13560	13560	13560	13560	0
540	20240422	115100	14157530	13560	13560	13560	13560	0
541	20240422	115000	14157530	13560	13560	13560	13560	0
542	20240422	114900	14157530	13560	13560	13560	13560	0
543	20240422	114800	14157530	13560	13560	13560	13560	0
544	20240422	114700	14157530	13560	13560	13560	13560	0
545	20240422	114600	14157530	13560	13560	13560	13560	0
546	20240422	114500	14157530	13560	13560	13560	13560	0
547	20240422	114400	14157530	13560	13560	13560	13560	0
548	20240422	114300	14157530	13560	13560	13560	13560	0
549	20240422	114200	14157530	13560	13560	13560	13560	0
550	20240422	114100	14157530	13560	13560	13560	13560	0
551	20240422	114000	14157530	13560	13560	13560	13560	0
552	20240422	113900	14157530	13560	13560	13560	13560	0
553	20240422	113800	14157530	13560	13560	13560	13560	10
554	20240422	113700	14021930	13560	13560	13560	13560	0
555	20240422	113600	14021930	13560	13560	13560	13560	0
556	20240422	113500	14021930	13560	13560	13560	13560	0
557	20240422	113400	14021930	13560	13560	13560	13560	0
558	20240422	113300	14021930	13560	13560	13560	13560	0
559	20240422	113200	14021930	13560	13560	13560	13560	0
560	20240422	113100	14021930	13560	13560	13560	13560	0
561	20240422	113000	14021930	13560	13560	13560	13560	0
562	20240422	112900	14021930	13560	13560	13560	13560	0
563	20240422	112800	14021930	13560	13560	13560	13560	0
564	20240422	112700	14021930	13560	13560	13560	13560	0
565	20240422	112600	14021930	13560	13560	13560	13560	0
566	20240422	112500	14021930	13560	13560	13560	13560	0
567	20240422	112400	14021930	13560	13560	13560	13560	0
568	20240422	112300	14021930	13560	13560	13560	13560	0
569	20240422	112200	14021930	13560	13560	13560	13560	0
570	20240422	112100	14021930	13560	13560	13560	13560	0
571	20240422	112000	14021930	13560	13560	13560	13560	0
572	20240422	111900	14021930	13560	13560	13560	13560	0
573	20240422	111800	14021930	13560	13560	13560	13560	0
574	20240422	111700	14021930	13560	13560	13560	13560	1
575	20240422	111600	14008370	13560	13560	13560	13560	1
576	20240422	111500	13994810	13550	13550	13550	13550	0
577	20240422	111400	13994810	13550	13550	13550	13550	0
578	20240422	111300	13994810	13550	13550	13550	13550	0
579	20240422	111200	13994810	13550	13550	13550	13550	0
580	20240422	111100	13994810	13550	13550	13550	13550	0
581	20240422	111000	13994810	13550	13550	13550	13550	0
582	20240422	110900	13994810	13550	13550	13550	13550	0
583	20240422	110800	13994810	13550	13550	13550	13550	0
584	20240422	110700	13994810	13550	13550	13550	13550	0
585	20240422	110600	13994810	13550	13550	13550	13550	0
586	20240422	110500	13994810	13550	13550	13550	13550	0
587	20240422	110400	13994810	13550	13550	13550	13550	0
588	20240422	110300	13994810	13550	13550	13550	13550	0
589	20240422	110200	13994810	13550	13550	13550	13550	0
590	20240422	110100	13994810	13550	13550	13550	13550	47
591	20240422	110000	13357960	13550	13550	13550	13550	0
592	20240422	105900	13357960	13550	13550	13550	13550	0
593	20240422	105800	13357960	13550	13550	13550	13550	0
594	20240422	105700	13357960	13550	13550	13550	13550	0
595	20240422	105600	13357960	13550	13550	13550	13550	0
596	20240422	105500	13357960	13550	13550	13550	13550	0
597	20240422	105400	13357960	13550	13550	13550	13550	0
598	20240422	105300	13357960	13550	13550	13550	13550	0
599	20240422	105200	13357960	13550	13550	13550	13550	0
600	20240422	105100	13357960	13550	13550	13550	13550	12
601	20240422	105000	13195360	13550	13550	13550	13550	0
602	20240422	104900	13195360	13550	13530	13550	13530	50
603	20240422	104800	12518420	13550	13550	13550	13550	0
604	20240422	104700	12518420	13550	13550	13550	13550	0
605	20240422	104600	12518420	13550	13550	13550	13550	0
606	20240422	104500	12518420	13550	13550	13550	13550	0
607	20240422	104400	12518420	13550	13550	13550	13550	0
608	20240422	104300	12518420	13550	13550	13550	13550	0
609	20240422	104200	12518420	13550	13550	13550	13550	0
610	20240422	104100	12518420	13550	13550	13550	13550	0
611	20240422	104000	12518420	13550	13550	13550	13550	0
612	20240422	103900	12518420	13550	13550	13550	13550	0
613	20240422	103800	12518420	13550	13550	13550	13550	0
614	20240422	103700	12518420	13550	13550	13550	13550	0
615	20240422	103600	12518420	13550	13550	13550	13550	0
616	20240422	103500	12518420	13550	13550	13550	13550	0
617	20240422	103400	12518420	13550	13550	13550	13550	0
618	20240422	103300	12518420	13550	13550	13550	13550	0
619	20240422	103200	12518420	13550	13550	13550	13550	0
620	20240422	103100	12518420	13550	13550	13550	13550	0
621	20240422	103000	12518420	13550	13550	13550	13550	0
622	20240422	102900	12518420	13550	13550	13550	13550	0
623	20240422	102800	12518420	13550	13550	13550	13550	0
624	20240422	102700	12518420	13550	13550	13550	13550	0
625	20240422	102600	12518420	13550	13550	13550	13550	0
626	20240422	102500	12518420	13550	13550	13550	13550	0
627	20240422	102400	12518420	13550	13550	13550	13550	0
628	20240422	102300	12518420	13550	13550	13550	13550	0
629	20240422	102200	12518420	13550	13550	13550	13550	0
630	20240422	102100	12518420	13550	13550	13550	13550	0
631	20240422	102000	12518420	13550	13550	13550	13550	0
632	20240422	101900	12518420	13550	13550	13550	13550	0
633	20240422	101800	12518420	13550	13550	13550	13550	0
634	20240422	101700	12518420	13550	13550	13550	13550	0
635	20240422	101600	12518420	13550	13550	13550	13550	0
636	20240422	101500	12518420	13550	13550	13550	13550	0
637	20240422	101400	12518420	13550	13550	13550	13550	0
638	20240422	101300	12518420	13550	13550	13550	13550	0
639	20240422	101200	12518420	13550	13550	13550	13550	0
640	20240422	101100	12518420	13550	13550	13550	13550	0
641	20240422	101000	12518420	13550	13510	13550	13510	180
642	20240422	100900	10082310	13510	13510	13510	13510	0
643	20240422	100800	10082310	13510	13510	13510	13510	0
644	20240422	100700	10082310	13510	13510	13510	13510	0
645	20240422	100600	10082310	13510	13510	13510	13510	0
646	20240422	100500	10082310	13510	13510	13510	13510	1
647	20240422	100400	10068800	13550	13550	13550	13550	0
648	20240422	100300	10068800	13550	13550	13550	13550	0
649	20240422	100200	10068800	13550	13550	13550	13550	0
650	20240422	100100	10068800	13550	13550	13550	13550	0
651	20240422	100000	10068800	13550	13550	13550	13550	0
652	20240422	095900	10068800	13550	13550	13550	13550	0
653	20240422	095800	10068800	13550	13550	13550	13550	0
654	20240422	095700	10068800	13550	13550	13550	13550	0
655	20240422	095600	10068800	13550	13550	13550	13550	0
656	20240422	095500	10068800	13550	13550	13550	13550	0
657	20240422	095400	10068800	13550	13550	13550	13550	0
658	20240422	095300	10068800	13550	13550	13550	13550	0
659	20240422	095200	10068800	13550	13550	13550	13550	0
660	20240422	095100	10068800	13550	13550	13550	13550	0
661	20240422	095000	10068800	13550	13550	13550	13550	0
662	20240422	094900	10068800	13550	13550	13550	13550	0
663	20240422	094800	10068800	13550	13550	13550	13550	0
664	20240422	094700	10068800	13550	13550	13550	13550	0
665	20240422	094600	10068800	13550	13550	13550	13550	0
666	20240422	094500	10068800	13550	13550	13550	13550	0
667	20240422	094400	10068800	13550	13550	13550	13550	0
668	20240422	094300	10068800	13550	13550	13550	13550	0
669	20240422	094200	10068800	13550	13550	13550	13550	0
670	20240422	094100	10068800	13550	13550	13550	13550	0
671	20240422	094000	10068800	13550	13550	13550	13550	0
672	20240422	093900	10068800	13550	13550	13550	13550	0
673	20240422	093800	10068800	13550	13550	13550	13550	0
674	20240422	093700	10068800	13550	13290	13550	13270	87
675	20240422	093600	8905410	13580	13330	13580	13270	80
676	20240422	093500	7833710	13600	13600	13600	13600	0
677	20240422	093400	7833710	13600	13570	13600	13260	45
678	20240422	093300	7229640	13610	13610	13610	13610	0
679	20240422	093200	7229640	13610	13610	13610	13610	2
680	20240422	093100	7202420	13650	13650	13650	13650	0
681	20240422	093000	7202420	13650	13650	13650	13650	0
682	20240422	092900	7202420	13650	13650	13650	13650	0
683	20240422	092800	7202420	13650	13650	13650	13650	0
684	20240422	092700	7202420	13650	13650	13650	13650	0
685	20240422	092600	7202420	13650	13650	13650	13650	0
686	20240422	092500	7202420	13650	13650	13650	13650	0
687	20240422	092400	7202420	13650	13650	13650	13610	4
688	20240422	092300	7147900	13690	13690	13690	13690	0
689	20240422	092200	7147900	13690	13690	13690	13690	0
690	20240422	092100	7147900	13690	13690	13690	13690	0
691	20240422	092000	7147900	13690	13690	13690	13690	0
692	20240422	091900	7147900	13690	13690	13690	13690	0
693	20240422	091800	7147900	13690	13690	13690	13690	0
694	20240422	091700	7147900	13690	13690	13690	13690	0
695	20240422	091600	7147900	13690	13690	13690	13690	0
696	20240422	091500	7147900	13690	13690	13690	13690	0
697	20240422	091400	7147900	13690	13690	13690	13690	0
698	20240422	091300	7147900	13690	13690	13690	13690	0
699	20240422	091200	7147900	13690	13690	13690	13690	0
700	20240422	091100	7147900	13690	13690	13690	13690	14
701	20240422	091000	6956240	13700	13700	13700	13700	0
702	20240422	090900	6956240	13700	13700	13700	13700	0
703	20240422	090800	6956240	13700	13540	13700	13390	139
704	20240422	090700	5082590	13800	13800	13800	13800	14
705	20240422	090600	4889390	13550	13470	13550	13470	94
706	20240422	090500	3616490	13470	13470	13470	13470	0
707	20240422	090400	3616490	13470	13470	13470	13470	15
708	20240422	090300	3414440	13380	13380	13380	13380	0
709	20240422	090200	3414440	13380	13380	13380	13380	0
710	20240422	090100	3414440	13380	13380	13380	13380	0
711	20240422	090000	3414440	13380	13400	13400	13380	255