KissMeData/078070/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	195100	50746070	12400	12400	12400	12400	307
3	20240422	195000	50746070	12400	12400	12400	12400	0
4	20240422	194900	50746070	12400	12400	12400	12400	0
5	20240422	194800	50746070	12400	12400	12400	12400	0
6	20240422	194700	50746070	12400	12400	12400	12400	0
7	20240422	194600	50746070	12400	12400	12400	12400	0
8	20240422	194500	50746070	12400	12400	12400	12400	0
9	20240422	194400	50746070	12400	12400	12400	12400	0
10	20240422	194300	50746070	12400	12400	12400	12400	0
11	20240422	194200	50746070	12400	12400	12400	12400	0
12	20240422	194100	50746070	12400	12400	12400	12400	0
13	20240422	194000	50746070	12400	12400	12400	12400	0
14	20240422	193900	50746070	12400	12400	12400	12400	0
15	20240422	193800	50746070	12400	12400	12400	12400	0
16	20240422	193700	50746070	12400	12400	12400	12400	0
17	20240422	193600	50746070	12400	12400	12400	12400	0
18	20240422	193500	50746070	12400	12400	12400	12400	0
19	20240422	193400	50746070	12400	12400	12400	12400	0
20	20240422	193300	50746070	12400	12400	12400	12400	0
21	20240422	193200	50746070	12400	12400	12400	12400	0
22	20240422	193100	50746070	12400	12400	12400	12400	0
23	20240422	193000	50746070	12400	12400	12400	12400	0
24	20240422	192900	50746070	12400	12400	12400	12400	0
25	20240422	192800	50746070	12400	12400	12400	12400	0
26	20240422	192700	50746070	12400	12400	12400	12400	0
27	20240422	192600	50746070	12400	12400	12400	12400	0
28	20240422	192500	50746070	12400	12400	12400	12400	0
29	20240422	192400	50746070	12400	12400	12400	12400	0
30	20240422	192300	50746070	12400	12400	12400	12400	0
31	20240422	192200	50746070	12400	12400	12400	12400	0
32	20240422	192100	50746070	12400	12400	12400	12400	307
33	20240422	192000	50746070	12400	12400	12400	12400	0
34	20240422	191900	50746070	12400	12400	12400	12400	0
35	20240422	191800	50746070	12400	12400	12400	12400	0
36	20240422	191700	50746070	12400	12400	12400	12400	0
37	20240422	191600	50746070	12400	12400	12400	12400	0
38	20240422	191500	50746070	12400	12400	12400	12400	0
39	20240422	191400	50746070	12400	12400	12400	12400	0
40	20240422	191300	50746070	12400	12400	12400	12400	0
41	20240422	191200	50746070	12400	12400	12400	12400	0
42	20240422	191100	50746070	12400	12400	12400	12400	0
43	20240422	191000	50746070	12400	12400	12400	12400	0
44	20240422	190900	50746070	12400	12400	12400	12400	0
45	20240422	190800	50746070	12400	12400	12400	12400	0
46	20240422	190700	50746070	12400	12400	12400	12400	0
47	20240422	190600	50746070	12400	12400	12400	12400	0
48	20240422	190500	50746070	12400	12400	12400	12400	0
49	20240422	190400	50746070	12400	12400	12400	12400	0
50	20240422	190300	50746070	12400	12400	12400	12400	0
51	20240422	190200	50746070	12400	12400	12400	12400	0
52	20240422	190100	50746070	12400	12400	12400	12400	0
53	20240422	190000	50746070	12400	12400	12400	12400	0
54	20240422	185900	50746070	12400	12400	12400	12400	0
55	20240422	185800	50746070	12400	12400	12400	12400	0
56	20240422	185700	50746070	12400	12400	12400	12400	0
57	20240422	185600	50746070	12400	12400	12400	12400	0
58	20240422	185500	50746070	12400	12400	12400	12400	0
59	20240422	185400	50746070	12400	12400	12400	12400	0
60	20240422	185300	50746070	12400	12400	12400	12400	0
61	20240422	185200	50746070	12400	12400	12400	12400	0
62	20240422	185100	50746070	12400	12400	12400	12400	307
63	20240422	185000	50746070	12400	12400	12400	12400	0
64	20240422	184900	50746070	12400	12400	12400	12400	0
65	20240422	184800	50746070	12400	12400	12400	12400	0
66	20240422	184700	50746070	12400	12400	12400	12400	0
67	20240422	184600	50746070	12400	12400	12400	12400	0
68	20240422	184500	50746070	12400	12400	12400	12400	0
69	20240422	184400	50746070	12400	12400	12400	12400	0
70	20240422	184300	50746070	12400	12400	12400	12400	0
71	20240422	184200	50746070	12400	12400	12400	12400	0
72	20240422	184100	50746070	12400	12400	12400	12400	0
73	20240422	184000	50746070	12400	12400	12400	12400	0
74	20240422	183900	50746070	12400	12400	12400	12400	0
75	20240422	183800	50746070	12400	12400	12400	12400	0
76	20240422	183700	50746070	12400	12400	12400	12400	0
77	20240422	183600	50746070	12400	12400	12400	12400	0
78	20240422	183500	50746070	12400	12400	12400	12400	0
79	20240422	183400	50746070	12400	12400	12400	12400	0
80	20240422	183300	50746070	12400	12400	12400	12400	0
81	20240422	183200	50746070	12400	12400	12400	12400	0
82	20240422	183100	50746070	12400	12400	12400	12400	0
83	20240422	183000	50746070	12400	12400	12400	12400	0
84	20240422	182900	50746070	12400	12400	12400	12400	0
85	20240422	182800	50746070	12400	12400	12400	12400	0
86	20240422	182700	50746070	12400	12400	12400	12400	0
87	20240422	182600	50746070	12400	12400	12400	12400	0
88	20240422	182500	50746070	12400	12400	12400	12400	0
89	20240422	182400	50746070	12400	12400	12400	12400	0
90	20240422	182300	50746070	12400	12400	12400	12400	0
91	20240422	182200	50746070	12400	12400	12400	12400	0
92	20240422	182100	50746070	12400	12400	12400	12400	307
93	20240422	182000	50746070	12400	12400	12400	12400	0
94	20240422	181900	50746070	12400	12400	12400	12400	0
95	20240422	181800	50746070	12400	12400	12400	12400	0
96	20240422	181700	50746070	12400	12400	12400	12400	0
97	20240422	181600	50746070	12400	12400	12400	12400	0
98	20240422	181500	50746070	12400	12400	12400	12400	0
99	20240422	181400	50746070	12400	12400	12400	12400	0
100	20240422	181300	50746070	12400	12400	12400	12400	0
101	20240422	181200	50746070	12400	12400	12400	12400	0
102	20240422	181100	50746070	12400	12400	12400	12400	0
103	20240422	181000	50746070	12400	12400	12400	12400	0
104	20240422	180900	50746070	12400	12400	12400	12400	0
105	20240422	180800	50746070	12400	12400	12400	12400	0
106	20240422	180700	50746070	12400	12400	12400	12400	0
107	20240422	180600	50746070	12400	12400	12400	12400	0
108	20240422	180500	50746070	12400	12400	12400	12400	0
109	20240422	180400	50746070	12400	12400	12400	12400	0
110	20240422	180300	50746070	12400	12400	12400	12400	0
111	20240422	180200	50746070	12400	12400	12400	12400	0
112	20240422	180100	50746070	12400	12400	12400	12400	0
113	20240422	180000	50746070	12400	12400	12400	12400	0
114	20240422	175900	50746070	12400	12400	12400	12400	0
115	20240422	175800	50746070	12400	12400	12400	12400	0
116	20240422	175700	50746070	12400	12400	12400	12400	0
117	20240422	175600	50746070	12400	12400	12400	12400	0
118	20240422	175500	50746070	12400	12400	12400	12400	0
119	20240422	175400	50746070	12400	12400	12400	12400	0
120	20240422	175300	50746070	12400	12400	12400	12400	0
121	20240422	175200	50746070	12400	12400	12400	12400	0
122	20240422	175100	50746070	12400	12400	12400	12400	307
123	20240422	175000	50746070	12400	12400	12400	12400	0
124	20240422	174900	50746070	12400	12400	12400	12400	0
125	20240422	174800	50746070	12400	12400	12400	12400	0
126	20240422	174700	50746070	12400	12400	12400	12400	0
127	20240422	174600	50746070	12400	12400	12400	12400	0
128	20240422	174500	50746070	12400	12400	12400	12400	0
129	20240422	174400	50746070	12400	12400	12400	12400	0
130	20240422	174300	50746070	12400	12400	12400	12400	0
131	20240422	174200	50746070	12400	12400	12400	12400	0
132	20240422	174100	50746070	12400	12400	12400	12400	0
133	20240422	174000	50746070	12400	12400	12400	12400	0
134	20240422	173900	50746070	12400	12400	12400	12400	0
135	20240422	173800	50746070	12400	12400	12400	12400	0
136	20240422	173700	50746070	12400	12400	12400	12400	0
137	20240422	173600	50746070	12400	12400	12400	12400	0
138	20240422	173500	50746070	12400	12400	12400	12400	0
139	20240422	173400	50746070	12400	12400	12400	12400	0
140	20240422	173300	50746070	12400	12400	12400	12400	0
141	20240422	173200	50746070	12400	12400	12400	12400	0
142	20240422	173100	50746070	12400	12400	12400	12400	0
143	20240422	173000	50746070	12400	12400	12400	12400	0
144	20240422	172900	50746070	12400	12400	12400	12400	0
145	20240422	172800	50746070	12400	12400	12400	12400	0
146	20240422	172700	50746070	12400	12400	12400	12400	0
147	20240422	172600	50746070	12400	12400	12400	12400	0
148	20240422	172500	50746070	12400	12400	12400	12400	0
149	20240422	172400	50746070	12400	12400	12400	12400	0
150	20240422	172300	50746070	12400	12400	12400	12400	0
151	20240422	172200	50746070	12400	12400	12400	12400	0
152	20240422	172100	50746070	12400	12400	12400	12400	307
153	20240422	172000	50746070	12400	12400	12400	12400	0
154	20240422	171900	50746070	12400	12400	12400	12400	0
155	20240422	171800	50746070	12400	12400	12400	12400	0
156	20240422	171700	50746070	12400	12400	12400	12400	0
157	20240422	171600	50746070	12400	12400	12400	12400	0
158	20240422	171500	50746070	12400	12400	12400	12400	0
159	20240422	171400	50746070	12400	12400	12400	12400	0
160	20240422	171300	50746070	12400	12400	12400	12400	0
161	20240422	171200	50746070	12400	12400	12400	12400	0
162	20240422	171100	50746070	12400	12400	12400	12400	0
163	20240422	171000	50746070	12400	12400	12400	12400	0
164	20240422	170900	50746070	12400	12400	12400	12400	0
165	20240422	170800	50746070	12400	12400	12400	12400	0
166	20240422	170700	50746070	12400	12400	12400	12400	0
167	20240422	170600	50746070	12400	12400	12400	12400	0
168	20240422	170500	50746070	12400	12400	12400	12400	0
169	20240422	170400	50746070	12400	12400	12400	12400	0
170	20240422	170300	50746070	12400	12400	12400	12400	0
171	20240422	170200	50746070	12400	12400	12400	12400	0
172	20240422	170100	50746070	12400	12400	12400	12400	0
173	20240422	170000	50746070	12400	12400	12400	12400	0
174	20240422	165900	50746070	12400	12400	12400	12400	0
175	20240422	165800	50746070	12400	12400	12400	12400	0
176	20240422	165700	50746070	12400	12400	12400	12400	0
177	20240422	165600	50746070	12400	12400	12400	12400	0
178	20240422	165500	50746070	12400	12400	12400	12400	0
179	20240422	165400	50746070	12400	12400	12400	12400	0
180	20240422	165300	50746070	12400	12400	12400	12400	0
181	20240422	165200	50746070	12400	12400	12400	12400	0
182	20240422	165100	50746070	12400	12400	12400	12400	307
183	20240422	165000	50746070	12400	12400	12400	12400	0
184	20240422	164900	50746070	12400	12400	12400	12400	0
185	20240422	164800	50746070	12400	12400	12400	12400	0
186	20240422	164700	50746070	12400	12400	12400	12400	0
187	20240422	164600	50746070	12400	12400	12400	12400	0
188	20240422	164500	50746070	12400	12400	12400	12400	0
189	20240422	164400	50746070	12400	12400	12400	12400	0
190	20240422	164300	50746070	12400	12400	12400	12400	0
191	20240422	164200	50746070	12400	12400	12400	12400	0
192	20240422	164100	50746070	12400	12400	12400	12400	0
193	20240422	164000	50746070	12400	12400	12400	12400	0
194	20240422	163900	50746070	12400	12400	12400	12400	0
195	20240422	163800	50746070	12400	12400	12400	12400	0
196	20240422	163700	50746070	12400	12400	12400	12400	0
197	20240422	163600	50746070	12400	12400	12400	12400	0
198	20240422	163500	50746070	12400	12400	12400	12400	0
199	20240422	163400	50746070	12400	12400	12400	12400	0
200	20240422	163300	50746070	12400	12400	12400	12400	0
201	20240422	163200	50746070	12400	12400	12400	12400	0
202	20240422	163100	50746070	12400	12400	12400	12400	0
203	20240422	163000	50746070	12400	12400	12400	12400	0
204	20240422	162900	50746070	12400	12400	12400	12400	0
205	20240422	162800	50746070	12400	12400	12400	12400	0
206	20240422	162700	50746070	12400	12400	12400	12400	0
207	20240422	162600	50746070	12400	12400	12400	12400	0
208	20240422	162500	50746070	12400	12400	12400	12400	0
209	20240422	162400	50746070	12400	12400	12400	12400	0
210	20240422	162300	50746070	12400	12400	12400	12400	0
211	20240422	162200	50746070	12400	12400	12400	12400	0
212	20240422	162100	50746070	12400	12400	12400	12400	307
213	20240422	162000	50746070	12400	12400	12400	12400	0
214	20240422	161900	50746070	12400	12400	12400	12400	0
215	20240422	161800	50746070	12400	12400	12400	12400	0
216	20240422	161700	50746070	12400	12400	12400	12400	0
217	20240422	161600	50746070	12400	12400	12400	12400	0
218	20240422	161500	50746070	12400	12400	12400	12400	0
219	20240422	161400	50746070	12400	12400	12400	12400	0
220	20240422	161300	50746070	12400	12400	12400	12400	0
221	20240422	161200	50746070	12400	12400	12400	12400	0
222	20240422	161100	50746070	12400	12400	12400	12400	0
223	20240422	161000	50746070	12400	12400	12400	12400	0
224	20240422	160900	50746070	12400	12400	12400	12400	0
225	20240422	160800	50746070	12400	12400	12400	12400	0
226	20240422	160700	50746070	12400	12400	12400	12400	0
227	20240422	160600	50746070	12400	12400	12400	12400	0
228	20240422	160500	50746070	12400	12400	12400	12400	0
229	20240422	160400	50746070	12400	12400	12400	12400	0
230	20240422	160300	50746070	12400	12400	12400	12400	0
231	20240422	160200	50746070	12400	12400	12400	12400	0
232	20240422	160100	50746070	12400	12400	12400	12400	0
233	20240422	160000	50746070	12400	12400	12400	12400	0
234	20240422	155900	50746070	12400	12400	12400	12400	0
235	20240422	155800	50746070	12400	12400	12400	12400	0
236	20240422	155700	50746070	12400	12400	12400	12400	0
237	20240422	155600	50746070	12400	12400	12400	12400	0
238	20240422	155500	50746070	12400	12400	12400	12400	0
239	20240422	155400	50746070	12400	12400	12400	12400	0
240	20240422	155300	50746070	12400	12400	12400	12400	0
241	20240422	155200	50746070	12400	12400	12400	12400	0
242	20240422	155100	50746070	12400	12400	12400	12400	307
243	20240422	155000	50746070	12400	12400	12400	12400	0
244	20240422	154900	50746070	12400	12400	12400	12400	0
245	20240422	154800	50746070	12400	12400	12400	12400	0
246	20240422	154700	50746070	12400	12400	12400	12400	0
247	20240422	154600	50746070	12400	12400	12400	12400	0
248	20240422	154500	50746070	12400	12400	12400	12400	0
249	20240422	154400	50746070	12400	12400	12400	12400	0
250	20240422	154300	50746070	12400	12400	12400	12400	0
251	20240422	154200	50746070	12400	12400	12400	12400	0
252	20240422	154100	50746070	12400	12400	12400	12400	0
253	20240422	154000	50746070	12400	12400	12400	12400	0
254	20240422	153900	50746070	12400	12400	12400	12400	0
255	20240422	153800	50746070	12400	12400	12400	12400	0
256	20240422	153700	50746070	12400	12400	12400	12400	0
257	20240422	153600	50746070	12400	12400	12400	12400	0
258	20240422	153500	50746070	12400	12400	12400	12400	0
259	20240422	153400	50746070	12400	12400	12400	12400	0
260	20240422	153300	50746070	12400	12400	12400	12400	0
261	20240422	153200	50746070	12400	12400	12400	12400	0
262	20240422	153100	50746070	12400	12400	12400	12400	0
263	20240422	153000	50746070	12400	12400	12400	12400	307
264	20240422	152900	46939270	12360	12360	12360	12360	0
265	20240422	152800	46939270	12360	12360	12360	12360	0
266	20240422	152700	46939270	12360	12360	12360	12360	0
267	20240422	152600	46939270	12360	12360	12360	12360	0
268	20240422	152500	46939270	12360	12360	12360	12360	0
269	20240422	152400	46939270	12360	12360	12360	12360	0
270	20240422	152300	46939270	12360	12360	12360	12360	0
271	20240422	152200	46939270	12360	12360	12360	12360	0
272	20240422	152100	46939270	12360	12360	12360	12360	0
273	20240422	152000	46939270	12360	12360	12360	12360	0
274	20240422	151900	46939270	12360	12360	12360	12360	12
275	20240422	151800	46790950	12360	12360	12360	12360	0
276	20240422	151700	46790950	12360	12350	12360	12350	50
277	20240422	151600	46173320	12350	12350	12350	12350	0
278	20240422	151500	46173320	12350	12350	12350	12350	20
279	20240422	151400	45926320	12350	12350	12350	12350	0
280	20240422	151300	45926320	12350	12350	12350	12350	0
281	20240422	151200	45926320	12350	12350	12350	12350	0
282	20240422	151100	45926320	12350	12340	12350	12340	21
283	20240422	151000	45667060	12340	12340	12340	12340	25
284	20240422	150900	45358560	12340	12340	12340	12340	119
285	20240422	150800	43890100	12340	12340	12340	12340	0
286	20240422	150700	43890100	12340	12330	12340	12330	25
287	20240422	150600	43581620	12330	12320	12330	12320	5
288	20240422	150500	43520000	12320	12310	12320	12310	3
289	20240422	150400	43483060	12340	12320	12340	12320	100
290	20240422	150300	42249090	12340	12340	12340	12340	0
291	20240422	150200	42249090	12340	12340	12340	12340	0
292	20240422	150100	42249090	12340	12340	12340	12340	0
293	20240422	150000	42249090	12340	12340	12340	12340	0
294	20240422	145900	42249090	12340	12290	12340	12230	794
295	20240422	145800	32516650	12340	12340	12340	12340	0
296	20240422	145700	32516650	12340	12340	12340	12340	0
297	20240422	145600	32516650	12340	12340	12340	12340	0
298	20240422	145500	32516650	12340	12340	12340	12340	0
299	20240422	145400	32516650	12340	12340	12340	12340	1
300	20240422	145300	32504310	12300	12300	12300	12300	0
301	20240422	145200	32504310	12300	12300	12300	12300	4
302	20240422	145100	32455110	12300	12300	12300	12300	4
303	20240422	145000	32405910	12300	12300	12300	12300	26
304	20240422	144900	32086110	12360	12360	12360	12360	0
305	20240422	144800	32086110	12360	12360	12360	12360	0
306	20240422	144700	32086110	12360	12360	12360	12360	3
307	20240422	144600	32049030	12360	12360	12360	12360	0
308	20240422	144500	32049030	12360	12360	12360	12360	0
309	20240422	144400	32049030	12360	12360	12360	12360	0
310	20240422	144300	32049030	12360	12340	12360	12340	4
311	20240422	144200	31999630	12340	12290	12340	12290	277
312	20240422	144100	28595200	12300	12300	12300	12300	9
313	20240422	144000	28484500	12340	12340	12340	12340	0
314	20240422	143900	28484500	12340	12340	12340	12340	3
315	20240422	143800	28447480	12340	12310	12340	12310	8
316	20240422	143700	28348850	12310	12300	12310	12300	2
317	20240422	143600	28324240	12340	12290	12340	12290	39
318	20240422	143500	27844830	12300	12300	12300	12300	5
319	20240422	143400	27783330	12360	12360	12360	12360	0
320	20240422	143300	27783330	12360	12360	12360	12360	0
321	20240422	143200	27783330	12360	12360	12360	12360	0
322	20240422	143100	27783330	12360	12360	12360	12360	0
323	20240422	143000	27783330	12360	12360	12360	12360	0
324	20240422	142900	27783330	12360	12360	12360	12360	0
325	20240422	142800	27783330	12360	12350	12360	12350	5
326	20240422	142700	27721560	12300	12300	12300	12300	18
327	20240422	142600	27500160	12300	12300	12300	12300	0
328	20240422	142500	27500160	12300	12310	12310	12300	28
329	20240422	142400	27155750	12350	12350	12350	12350	0
330	20240422	142300	27155750	12350	12350	12350	12350	0
331	20240422	142200	27155750	12350	12350	12350	12350	0
332	20240422	142100	27155750	12350	12350	12350	12350	0
333	20240422	142000	27155750	12350	12350	12350	12350	0
334	20240422	141900	27155750	12350	12350	12350	12350	0
335	20240422	141800	27155750	12350	12350	12350	12350	0
336	20240422	141700	27155750	12350	12350	12350	12350	0
337	20240422	141600	27155750	12350	12340	12350	12340	10
338	20240422	141500	27032300	12340	12310	12340	12310	33
339	20240422	141400	26625890	12300	12300	12300	12300	152
340	20240422	141300	24756290	12300	12300	12300	12300	6
341	20240422	141200	24682490	12300	12300	12300	12300	4
342	20240422	141100	24633290	12310	12310	12310	12310	43
343	20240422	141000	24103960	12300	12300	12300	12300	1
344	20240422	140900	24091660	12300	12300	12300	12300	0
345	20240422	140800	24091660	12300	12300	12300	12300	0
346	20240422	140700	24091660	12300	12300	12300	12300	0
347	20240422	140600	24091660	12300	12300	12300	12300	60
348	20240422	140500	23353660	12310	12310	12310	12310	0
349	20240422	140400	23353660	12310	12310	12310	12310	0
350	20240422	140300	23353660	12310	12310	12310	12310	1
351	20240422	140200	23341350	12360	12360	12360	12360	0
352	20240422	140100	23341350	12360	12360	12360	12360	0
353	20240422	140000	23341350	12360	12360	12360	12360	0
354	20240422	135900	23341350	12360	12360	12360	12360	0
355	20240422	135800	23341350	12360	12360	12360	12360	0
356	20240422	135700	23341350	12360	12360	12360	12360	0
357	20240422	135600	23341350	12360	12360	12360	12360	0
358	20240422	135500	23341350	12360	12350	12360	12350	19
359	20240422	135400	23106610	12350	12350	12350	12350	0
360	20240422	135300	23106610	12350	12350	12350	12350	0
361	20240422	135200	23106610	12350	12350	12350	12350	0
362	20240422	135100	23106610	12350	12350	12350	12350	0
363	20240422	135000	23106610	12350	12350	12350	12350	0
364	20240422	134900	23106610	12350	12350	12350	12350	0
365	20240422	134800	23106610	12350	12340	12350	12340	21
366	20240422	134700	22847270	12300	12300	12300	12300	0
367	20240422	134600	22847270	12300	12300	12300	12300	0
368	20240422	134500	22847270	12300	12330	12330	12300	100
369	20240422	134400	21615950	12350	12350	12350	12350	0
370	20240422	134300	21615950	12350	12350	12350	12350	0
371	20240422	134200	21615950	12350	12350	12350	12350	0
372	20240422	134100	21615950	12350	12350	12350	12350	0
373	20240422	134000	21615950	12350	12350	12350	12350	0
374	20240422	133900	21615950	12350	12350	12350	12350	4
375	20240422	133800	21566550	12350	12350	12350	12350	0
376	20240422	133700	21566550	12350	12350	12350	12350	6
377	20240422	133600	21492450	12350	12350	12350	12350	0
378	20240422	133500	21492450	12350	12350	12350	12350	0
379	20240422	133400	21492450	12350	12350	12350	12350	0
380	20240422	133300	21492450	12350	12350	12350	12350	0
381	20240422	133200	21492450	12350	12350	12350	12350	0
382	20240422	133100	21492450	12350	12350	12350	12350	0
383	20240422	133000	21492450	12350	12350	12350	12350	4
384	20240422	132900	21443050	12350	12350	12350	12350	0
385	20240422	132800	21443050	12350	12350	12350	12350	1
386	20240422	132700	21430700	12350	12350	12350	12350	0
387	20240422	132600	21430700	12350	12350	12350	12350	0
388	20240422	132500	21430700	12350	12350	12350	12350	0
389	20240422	132400	21430700	12350	12350	12350	12350	1
390	20240422	132300	21418350	12350	12350	12350	12350	10
391	20240422	132200	21294850	12350	12350	12350	12350	0
392	20240422	132100	21294850	12350	12350	12350	12350	0
393	20240422	132000	21294850	12350	12350	12350	12350	20
394	20240422	131900	21047850	12350	12350	12350	12350	0
395	20240422	131800	21047850	12350	12350	12350	12350	0
396	20240422	131700	21047850	12350	12350	12350	12350	39
397	20240422	131600	20566200	12340	12340	12340	12340	0
398	20240422	131500	20566200	12340	12340	12340	12340	0
399	20240422	131400	20566200	12340	12340	12340	12340	0
400	20240422	131300	20566200	12340	12340	12340	12340	0
401	20240422	131200	20566200	12340	12340	12340	12340	1
402	20240422	131100	20553860	12350	12350	12350	12350	0
403	20240422	131000	20553860	12350	12350	12350	12350	1
404	20240422	130900	20541510	12340	12340	12340	12340	0
405	20240422	130800	20541510	12340	12340	12340	12340	0
406	20240422	130700	20541510	12340	12340	12340	12340	2
407	20240422	130600	20516830	12340	12340	12340	12340	0
408	20240422	130500	20516830	12340	12340	12340	12340	0
409	20240422	130400	20516830	12340	12340	12340	12340	0
410	20240422	130300	20516830	12340	12340	12340	12340	0
411	20240422	130200	20516830	12340	12340	12340	12340	0
412	20240422	130100	20516830	12340	12340	12340	12340	0
413	20240422	130000	20516830	12340	12340	12340	12340	7
414	20240422	125900	20430450	12340	12340	12340	12340	0
415	20240422	125800	20430450	12340	12340	12340	12340	0
416	20240422	125700	20430450	12340	12340	12340	12340	0
417	20240422	125600	20430450	12340	12340	12340	12340	0
418	20240422	125500	20430450	12340	12340	12340	12340	0
419	20240422	125400	20430450	12340	12340	12340	12340	0
420	20240422	125300	20430450	12340	12340	12340	12340	0
421	20240422	125200	20430450	12340	12340	12340	12340	1
422	20240422	125100	20418110	12340	12340	12340	12340	16
423	20240422	125000	20220670	12340	12340	12340	12340	0
424	20240422	124900	20220670	12340	12340	12340	12340	0
425	20240422	124800	20220670	12340	12340	12340	12340	0
426	20240422	124700	20220670	12340	12340	12340	12340	33
427	20240422	124600	19813450	12340	12340	12340	12340	0
428	20240422	124500	19813450	12340	12340	12340	12340	0
429	20240422	124400	19813450	12340	12340	12340	12340	0
430	20240422	124300	19813450	12340	12340	12340	12340	0
431	20240422	124200	19813450	12340	12340	12340	12340	0
432	20240422	124100	19813450	12340	12340	12340	12340	0
433	20240422	124000	19813450	12340	12340	12340	12340	0
434	20240422	123900	19813450	12340	12340	12340	12340	0
435	20240422	123800	19813450	12340	12340	12340	12340	2
436	20240422	123700	19788770	12310	12310	12310	12310	0
437	20240422	123600	19788770	12310	12310	12310	12310	0
438	20240422	123500	19788770	12310	12310	12310	12310	1
439	20240422	123400	19776460	12340	12340	12340	12340	0
440	20240422	123300	19776460	12340	12340	12340	12340	0
441	20240422	123200	19776460	12340	12340	12340	12340	0
442	20240422	123100	19776460	12340	12340	12340	12340	0
443	20240422	123000	19776460	12340	12340	12340	12340	0
444	20240422	122900	19776460	12340	12340	12340	12340	37
445	20240422	122800	19319880	12340	12340	12340	12340	0
446	20240422	122700	19319880	12340	12340	12340	12340	0
447	20240422	122600	19319880	12340	12340	12340	12340	0
448	20240422	122500	19319880	12340	12340	12340	12340	0
449	20240422	122400	19319880	12340	12340	12340	12340	0
450	20240422	122300	19319880	12340	12340	12340	12340	0
451	20240422	122200	19319880	12340	12340	12340	12340	0
452	20240422	122100	19319880	12340	12340	12340	12340	0
453	20240422	122000	19319880	12340	12340	12340	12340	0
454	20240422	121900	19319880	12340	12340	12340	12340	0
455	20240422	121800	19319880	12340	12340	12340	12340	0
456	20240422	121700	19319880	12340	12340	12340	12340	0
457	20240422	121600	19319880	12340	12340	12340	12340	0
458	20240422	121500	19319880	12340	12340	12340	12340	0
459	20240422	121400	19319880	12340	12340	12340	12340	0
460	20240422	121300	19319880	12340	12340	12340	12340	0
461	20240422	121200	19319880	12340	12340	12340	12340	0
462	20240422	121100	19319880	12340	12340	12340	12340	0
463	20240422	121000	19319880	12340	12340	12340	12340	0
464	20240422	120900	19319880	12340	12340	12340	12340	2
465	20240422	120800	19295200	12340	12340	12340	12340	0
466	20240422	120700	19295200	12340	12340	12340	12340	0
467	20240422	120600	19295200	12340	12340	12340	12340	0
468	20240422	120500	19295200	12340	12340	12340	12340	0
469	20240422	120400	19295200	12340	12340	12340	12340	0
470	20240422	120300	19295200	12340	12340	12340	12340	0
471	20240422	120200	19295200	12340	12340	12340	12340	0
472	20240422	120100	19295200	12340	12340	12340	12340	0
473	20240422	120000	19295200	12340	12340	12340	12340	0
474	20240422	115900	19295200	12340	12340	12340	12340	0
475	20240422	115800	19295200	12340	12340	12340	12340	16
476	20240422	115700	19097760	12340	12340	12340	12340	0
477	20240422	115600	19097760	12340	12340	12340	12340	0
478	20240422	115500	19097760	12340	12340	12340	12340	0
479	20240422	115400	19097760	12340	12340	12340	12340	0
480	20240422	115300	19097760	12340	12340	12340	12340	0
481	20240422	115200	19097760	12340	12340	12340	12340	0
482	20240422	115100	19097760	12340	12340	12340	12340	0
483	20240422	115000	19097760	12340	12340	12340	12340	0
484	20240422	114900	19097760	12340	12340	12340	12340	0
485	20240422	114800	19097760	12340	12340	12340	12340	0
486	20240422	114700	19097760	12340	12340	12340	12340	0
487	20240422	114600	19097760	12340	12340	12340	12340	0
488	20240422	114500	19097760	12340	12340	12340	12340	0
489	20240422	114400	19097760	12340	12340	12340	12340	0
490	20240422	114300	19097760	12340	12340	12340	12340	0
491	20240422	114200	19097760	12340	12340	12340	12340	0
492	20240422	114100	19097760	12340	12340	12340	12340	0
493	20240422	114000	19097760	12340	12340	12340	12340	0
494	20240422	113900	19097760	12340	12340	12340	12340	0
495	20240422	113800	19097760	12340	12340	12340	12340	0
496	20240422	113700	19097760	12340	12340	12340	12340	0
497	20240422	113600	19097760	12340	12340	12340	12340	0
498	20240422	113500	19097760	12340	12340	12340	12340	0
499	20240422	113400	19097760	12340	12340	12340	12340	0
500	20240422	113300	19097760	12340	12340	12340	12340	0
501	20240422	113200	19097760	12340	12340	12340	12340	0
502	20240422	113100	19097760	12340	12340	12340	12340	0
503	20240422	113000	19097760	12340	12340	12340	12340	0
504	20240422	112900	19097760	12340	12340	12340	12340	0
505	20240422	112800	19097760	12340	12340	12340	12340	0
506	20240422	112700	19097760	12340	12340	12340	12340	0
507	20240422	112600	19097760	12340	12340	12340	12340	0
508	20240422	112500	19097760	12340	12340	12340	12340	0
509	20240422	112400	19097760	12340	12340	12340	12340	0
510	20240422	112300	19097760	12340	12340	12340	12340	0
511	20240422	112200	19097760	12340	12340	12340	12340	0
512	20240422	112100	19097760	12340	12340	12340	12340	31
513	20240422	112000	18715220	12340	12340	12340	12340	0
514	20240422	111900	18715220	12340	12340	12340	12340	0
515	20240422	111800	18715220	12340	12340	12340	12340	0
516	20240422	111700	18715220	12340	12340	12340	12340	0
517	20240422	111600	18715220	12340	12310	12340	12310	6
518	20240422	111500	18641330	12310	12310	12310	12310	1
519	20240422	111400	18629020	12340	12340	12340	12340	0
520	20240422	111300	18629020	12340	12340	12340	12340	13
521	20240422	111200	18468600	12340	12340	12340	12340	0
522	20240422	111100	18468600	12340	12340	12340	12340	0
523	20240422	111000	18468600	12340	12340	12340	12340	0
524	20240422	110900	18468600	12340	12340	12340	12340	1
525	20240422	110800	18456260	12330	12330	12330	12330	30
526	20240422	110700	18086360	12330	12330	12330	12330	0
527	20240422	110600	18086360	12330	12330	12330	12330	0
528	20240422	110500	18086360	12330	12330	12330	12330	0
529	20240422	110400	18086360	12330	12330	12330	12330	0
530	20240422	110300	18086360	12330	12330	12330	12330	0
531	20240422	110200	18086360	12330	12330	12330	12330	0
532	20240422	110100	18086360	12330	12330	12330	12330	0
533	20240422	110000	18086360	12330	12330	12330	12330	0
534	20240422	105900	18086360	12330	12330	12330	12330	0
535	20240422	105800	18086360	12330	12330	12330	12330	0
536	20240422	105700	18086360	12330	12330	12330	12330	0
537	20240422	105600	18086360	12330	12330	12330	12330	0
538	20240422	105500	18086360	12330	12330	12330	12330	2
539	20240422	105400	18061700	12360	12360	12360	12360	0
540	20240422	105300	18061700	12360	12360	12360	12360	0
541	20240422	105200	18061700	12360	12360	12360	12360	0
542	20240422	105100	18061700	12360	12360	12360	12360	0
543	20240422	105000	18061700	12360	12360	12360	12360	0
544	20240422	104900	18061700	12360	12360	12360	12360	0
545	20240422	104800	18061700	12360	12360	12360	12360	0
546	20240422	104700	18061700	12360	12360	12360	12360	0
547	20240422	104600	18061700	12360	12360	12360	12360	0
548	20240422	104500	18061700	12360	12360	12360	12360	0
549	20240422	104400	18061700	12360	12360	12360	12360	0
550	20240422	104300	18061700	12360	12360	12360	12360	0
551	20240422	104200	18061700	12360	12360	12360	12360	0
552	20240422	104100	18061700	12360	12360	12360	12360	0
553	20240422	104000	18061700	12360	12360	12360	12360	0
554	20240422	103900	18061700	12360	12360	12360	12360	0
555	20240422	103800	18061700	12360	12270	12360	12230	132
556	20240422	103700	16441000	12360	12310	12370	12260	396
557	20240422	103600	11571530	12370	12370	12370	12370	0
558	20240422	103500	11571530	12370	12370	12370	12370	0
559	20240422	103400	11571530	12370	12370	12370	12370	0
560	20240422	103300	11571530	12370	12360	12370	12360	120
561	20240422	103200	10087240	12370	12370	12370	12370	0
562	20240422	103100	10087240	12370	12370	12370	12370	0
563	20240422	103000	10087240	12370	12370	12370	12370	13
564	20240422	102900	9926430	12370	12370	12370	12370	0
565	20240422	102800	9926430	12370	12370	12370	12370	0
566	20240422	102700	9926430	12370	12370	12370	12370	0
567	20240422	102600	9926430	12370	12370	12370	12370	0
568	20240422	102500	9926430	12370	12370	12370	12370	0
569	20240422	102400	9926430	12370	12370	12370	12370	0
570	20240422	102300	9926430	12370	12370	12370	12370	0
571	20240422	102200	9926430	12370	12370	12370	12370	20
572	20240422	102100	9679030	12380	12300	12380	12280	316
573	20240422	102000	5795400	12390	12350	12390	12270	316
574	20240422	101900	1908720	12390	12390	12390	12390	0
575	20240422	101800	1908720	12390	12390	12390	12390	0
576	20240422	101700	1908720	12390	12390	12390	12390	9
577	20240422	101600	1797210	12390	12390	12390	12390	0
578	20240422	101500	1797210	12390	12390	12390	12390	0
579	20240422	101400	1797210	12390	12390	12390	12390	0
580	20240422	101300	1797210	12390	12390	12390	12390	0
581	20240422	101200	1797210	12390	12390	12390	12390	0
582	20240422	101100	1797210	12390	12390	12390	12390	0
583	20240422	101000	1797210	12390	12390	12390	12390	0
584	20240422	100900	1797210	12390	12390	12390	12390	0
585	20240422	100800	1797210	12390	12390	12390	12390	0
586	20240422	100700	1797210	12390	12390	12390	12390	0
587	20240422	100600	1797210	12390	12390	12390	12390	3
588	20240422	100500	1760040	12390	12390	12390	12390	0
589	20240422	100400	1760040	12390	12390	12390	12390	0
590	20240422	100300	1760040	12390	12390	12390	12390	0
591	20240422	100200	1760040	12390	12390	12390	12390	1
592	20240422	100100	1747650	12390	12390	12390	12390	0
593	20240422	100000	1747650	12390	12390	12390	12390	0
594	20240422	095900	1747650	12390	12390	12390	12390	0
595	20240422	095800	1747650	12390	12390	12390	12390	0
596	20240422	095700	1747650	12390	12390	12390	12390	0
597	20240422	095600	1747650	12390	12370	12390	12370	10
598	20240422	095500	1623920	12370	12370	12370	12370	0
599	20240422	095400	1623920	12370	12370	12370	12370	0
600	20240422	095300	1623920	12370	12370	12370	12370	0
601	20240422	095200	1623920	12370	12370	12370	12370	0
602	20240422	095100	1623920	12370	12370	12370	12370	0
603	20240422	095000	1623920	12370	12370	12370	12370	0
604	20240422	094900	1623920	12370	12370	12370	12370	2
605	20240422	094800	1599180	12380	12380	12380	12380	0
606	20240422	094700	1599180	12380	12380	12380	12380	0
607	20240422	094600	1599180	12380	12380	12380	12380	0
608	20240422	094500	1599180	12380	12380	12380	12380	0
609	20240422	094400	1599180	12380	12380	12380	12380	0
610	20240422	094300	1599180	12380	12380	12380	12380	0
611	20240422	094200	1599180	12380	12380	12380	12380	0
612	20240422	094100	1599180	12380	12380	12380	12380	0
613	20240422	094000	1599180	12380	12380	12380	12380	0
614	20240422	093900	1599180	12380	12380	12380	12380	0
615	20240422	093800	1599180	12380	12380	12380	12380	0
616	20240422	093700	1599180	12380	12380	12380	12380	0
617	20240422	093600	1599180	12380	12380	12380	12380	0
618	20240422	093500	1599180	12380	12380	12380	12380	0
619	20240422	093400	1599180	12380	12380	12380	12380	0
620	20240422	093300	1599180	12380	12380	12380	12380	0
621	20240422	093200	1599180	12380	12380	12380	12380	0
622	20240422	093100	1599180	12380	12380	12380	12380	0
623	20240422	093000	1599180	12380	12380	12380	12380	0
624	20240422	092900	1599180	12380	12380	12380	12380	0
625	20240422	092800	1599180	12380	12380	12380	12380	0
626	20240422	092700	1599180	12380	12380	12380	12380	0
627	20240422	092600	1599180	12380	12380	12380	12380	1
628	20240422	092500	1586800	12400	12400	12400	12400	0
629	20240422	092400	1586800	12400	12400	12400	12400	0
630	20240422	092300	1586800	12400	12400	12400	12400	0
631	20240422	092200	1586800	12400	12400	12400	12400	1
632	20240422	092100	1574400	12440	12440	12440	12440	0
633	20240422	092000	1574400	12440	12440	12440	12440	0
634	20240422	091900	1574400	12440	12440	12440	12440	0
635	20240422	091800	1574400	12440	12440	12440	12440	12
636	20240422	091700	1425120	12420	12420	12420	12420	0
637	20240422	091600	1425120	12420	12420	12420	12420	0
638	20240422	091500	1425120	12420	12420	12420	12420	0
639	20240422	091400	1425120	12420	12420	12420	12420	30
640	20240422	091300	1052520	12480	12450	12480	12450	10
641	20240422	091200	927930	12450	12450	12450	12450	0
642	20240422	091100	927930	12450	12450	12450	12450	0
643	20240422	091000	927930	12450	12450	12450	12450	0
644	20240422	090900	927930	12450	12450	12450	12450	16
645	20240422	090800	728730	12320	12320	12320	12320	0
646	20240422	090700	728730	12320	12320	12320	12320	1
647	20240422	090600	716410	12450	12450	12450	12450	2
648	20240422	090500	691510	12270	12270	12270	12270	0
649	20240422	090400	691510	12270	12270	12270	12270	0
650	20240422	090300	691510	12270	12270	12270	12270	0
651	20240422	090200	691510	12270	12400	12400	12270	50
652	20240422	090100	74400	12400	12400	12400	12400	0
653	20240422	090000	74400	12400	12400	12400	12400	6