KissMeData/336370/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	204500	21296923640	17800	17800	17800	17800	116751
3	20240415	204400	21296923640	17800	17800	17800	17800	0
4	20240415	204300	21296923640	17800	17800	17800	17800	0
5	20240415	204200	21296923640	17800	17800	17800	17800	0
6	20240415	204100	21296923640	17800	17800	17800	17800	0
7	20240415	204000	21296923640	17800	17800	17800	17800	0
8	20240415	203900	21296923640	17800	17800	17800	17800	0
9	20240415	203800	21296923640	17800	17800	17800	17800	0
10	20240415	203700	21296923640	17800	17800	17800	17800	0
11	20240415	203600	21296923640	17800	17800	17800	17800	0
12	20240415	203500	21296923640	17800	17800	17800	17800	0
13	20240415	203400	21296923640	17800	17800	17800	17800	0
14	20240415	203300	21296923640	17800	17800	17800	17800	0
15	20240415	203200	21296923640	17800	17800	17800	17800	0
16	20240415	203100	21296923640	17800	17800	17800	17800	0
17	20240415	203000	21296923640	17800	17800	17800	17800	0
18	20240415	202900	21296923640	17800	17800	17800	17800	0
19	20240415	202800	21296923640	17800	17800	17800	17800	0
20	20240415	202700	21296923640	17800	17800	17800	17800	0
21	20240415	202600	21296923640	17800	17800	17800	17800	0
22	20240415	202500	21296923640	17800	17800	17800	17800	0
23	20240415	202400	21296923640	17800	17800	17800	17800	0
24	20240415	202300	21296923640	17800	17800	17800	17800	0
25	20240415	202200	21296923640	17800	17800	17800	17800	0
26	20240415	202100	21296923640	17800	17800	17800	17800	0
27	20240415	202000	21296923640	17800	17800	17800	17800	0
28	20240415	201900	21296923640	17800	17800	17800	17800	0
29	20240415	201800	21296923640	17800	17800	17800	17800	0
30	20240415	201700	21296923640	17800	17800	17800	17800	0
31	20240415	201600	21296923640	17800	17800	17800	17800	0
32	20240415	201500	21296923640	17800	17800	17800	17800	116751
33	20240415	201400	21296923640	17800	17800	17800	17800	0
34	20240415	201300	21296923640	17800	17800	17800	17800	0
35	20240415	201200	21296923640	17800	17800	17800	17800	0
36	20240415	201100	21296923640	17800	17800	17800	17800	0
37	20240415	201000	21296923640	17800	17800	17800	17800	0
38	20240415	200900	21296923640	17800	17800	17800	17800	0
39	20240415	200800	21296923640	17800	17800	17800	17800	0
40	20240415	200700	21296923640	17800	17800	17800	17800	0
41	20240415	200600	21296923640	17800	17800	17800	17800	0
42	20240415	200500	21296923640	17800	17800	17800	17800	0
43	20240415	200400	21296923640	17800	17800	17800	17800	0
44	20240415	200300	21296923640	17800	17800	17800	17800	0
45	20240415	200200	21296923640	17800	17800	17800	17800	0
46	20240415	200100	21296923640	17800	17800	17800	17800	0
47	20240415	200000	21296923640	17800	17800	17800	17800	0
48	20240415	195900	21296923640	17800	17800	17800	17800	0
49	20240415	195800	21296923640	17800	17800	17800	17800	0
50	20240415	195700	21296923640	17800	17800	17800	17800	0
51	20240415	195600	21296923640	17800	17800	17800	17800	0
52	20240415	195500	21296923640	17800	17800	17800	17800	0
53	20240415	195400	21296923640	17800	17800	17800	17800	0
54	20240415	195300	21296923640	17800	17800	17800	17800	0
55	20240415	195200	21296923640	17800	17800	17800	17800	0
56	20240415	195100	21296923640	17800	17800	17800	17800	0
57	20240415	195000	21296923640	17800	17800	17800	17800	0
58	20240415	194900	21296923640	17800	17800	17800	17800	0
59	20240415	194800	21296923640	17800	17800	17800	17800	0
60	20240415	194700	21296923640	17800	17800	17800	17800	0
61	20240415	194600	21296923640	17800	17800	17800	17800	0
62	20240415	194500	21296923640	17800	17800	17800	17800	116751
63	20240415	194400	21296923640	17800	17800	17800	17800	0
64	20240415	194300	21296923640	17800	17800	17800	17800	0
65	20240415	194200	21296923640	17800	17800	17800	17800	0
66	20240415	194100	21296923640	17800	17800	17800	17800	0
67	20240415	194000	21296923640	17800	17800	17800	17800	0
68	20240415	193900	21296923640	17800	17800	17800	17800	0
69	20240415	193800	21296923640	17800	17800	17800	17800	0
70	20240415	193700	21296923640	17800	17800	17800	17800	0
71	20240415	193600	21296923640	17800	17800	17800	17800	0
72	20240415	193500	21296923640	17800	17800	17800	17800	0
73	20240415	193400	21296923640	17800	17800	17800	17800	0
74	20240415	193300	21296923640	17800	17800	17800	17800	0
75	20240415	193200	21296923640	17800	17800	17800	17800	0
76	20240415	193100	21296923640	17800	17800	17800	17800	0
77	20240415	193000	21296923640	17800	17800	17800	17800	0
78	20240415	192900	21296923640	17800	17800	17800	17800	0
79	20240415	192800	21296923640	17800	17800	17800	17800	0
80	20240415	192700	21296923640	17800	17800	17800	17800	0
81	20240415	192600	21296923640	17800	17800	17800	17800	0
82	20240415	192500	21296923640	17800	17800	17800	17800	0
83	20240415	192400	21296923640	17800	17800	17800	17800	0
84	20240415	192300	21296923640	17800	17800	17800	17800	0
85	20240415	192200	21296923640	17800	17800	17800	17800	0
86	20240415	192100	21296923640	17800	17800	17800	17800	0
87	20240415	192000	21296923640	17800	17800	17800	17800	0
88	20240415	191900	21296923640	17800	17800	17800	17800	0
89	20240415	191800	21296923640	17800	17800	17800	17800	0
90	20240415	191700	21296923640	17800	17800	17800	17800	0
91	20240415	191600	21296923640	17800	17800	17800	17800	0
92	20240415	191500	21296923640	17800	17800	17800	17800	116751
93	20240415	191400	21296923640	17800	17800	17800	17800	0
94	20240415	191300	21296923640	17800	17800	17800	17800	0
95	20240415	191200	21296923640	17800	17800	17800	17800	0
96	20240415	191100	21296923640	17800	17800	17800	17800	0
97	20240415	191000	21296923640	17800	17800	17800	17800	0
98	20240415	190900	21296923640	17800	17800	17800	17800	0
99	20240415	190800	21296923640	17800	17800	17800	17800	0
100	20240415	190700	21296923640	17800	17800	17800	17800	0
101	20240415	190600	21296923640	17800	17800	17800	17800	0
102	20240415	190500	21296923640	17800	17800	17800	17800	0
103	20240415	190400	21296923640	17800	17800	17800	17800	0
104	20240415	190300	21296923640	17800	17800	17800	17800	0
105	20240415	190200	21296923640	17800	17800	17800	17800	0
106	20240415	190100	21296923640	17800	17800	17800	17800	0
107	20240415	190000	21296923640	17800	17800	17800	17800	0
108	20240415	185900	21296923640	17800	17800	17800	17800	0
109	20240415	185800	21296923640	17800	17800	17800	17800	0
110	20240415	185700	21296923640	17800	17800	17800	17800	0
111	20240415	185600	21296923640	17800	17800	17800	17800	0
112	20240415	185500	21296923640	17800	17800	17800	17800	0
113	20240415	185400	21296923640	17800	17800	17800	17800	0
114	20240415	185300	21296923640	17800	17800	17800	17800	0
115	20240415	185200	21296923640	17800	17800	17800	17800	0
116	20240415	185100	21296923640	17800	17800	17800	17800	0
117	20240415	185000	21296923640	17800	17800	17800	17800	0
118	20240415	184900	21296923640	17800	17800	17800	17800	0
119	20240415	184800	21296923640	17800	17800	17800	17800	0
120	20240415	184700	21296923640	17800	17800	17800	17800	0
121	20240415	184600	21296923640	17800	17800	17800	17800	0
122	20240415	184500	21296923640	17800	17800	17800	17800	116751
123	20240415	184400	21296923640	17800	17800	17800	17800	0
124	20240415	184300	21296923640	17800	17800	17800	17800	0
125	20240415	184200	21296923640	17800	17800	17800	17800	0
126	20240415	184100	21296923640	17800	17800	17800	17800	0
127	20240415	184000	21296923640	17800	17800	17800	17800	0
128	20240415	183900	21296923640	17800	17800	17800	17800	0
129	20240415	183800	21296923640	17800	17800	17800	17800	0
130	20240415	183700	21296923640	17800	17800	17800	17800	0
131	20240415	183600	21296923640	17800	17800	17800	17800	0
132	20240415	183500	21296923640	17800	17800	17800	17800	0
133	20240415	183400	21296923640	17800	17800	17800	17800	0
134	20240415	183300	21296923640	17800	17800	17800	17800	0
135	20240415	183200	21296923640	17800	17800	17800	17800	0
136	20240415	183100	21296923640	17800	17800	17800	17800	0
137	20240415	183000	21296923640	17800	17800	17800	17800	0
138	20240415	182900	21296923640	17800	17800	17800	17800	0
139	20240415	182800	21296923640	17800	17800	17800	17800	0
140	20240415	182700	21296923640	17800	17800	17800	17800	0
141	20240415	182600	21296923640	17800	17800	17800	17800	0
142	20240415	182500	21296923640	17800	17800	17800	17800	0
143	20240415	182400	21296923640	17800	17800	17800	17800	0
144	20240415	182300	21296923640	17800	17800	17800	17800	0
145	20240415	182200	21296923640	17800	17800	17800	17800	0
146	20240415	182100	21296923640	17800	17800	17800	17800	0
147	20240415	182000	21296923640	17800	17800	17800	17800	0
148	20240415	181900	21296923640	17800	17800	17800	17800	0
149	20240415	181800	21296923640	17800	17800	17800	17800	0
150	20240415	181700	21296923640	17800	17800	17800	17800	0
151	20240415	181600	21296923640	17800	17800	17800	17800	0
152	20240415	181500	21296923640	17800	17800	17800	17800	116751
153	20240415	181400	21296923640	17800	17800	17800	17800	0
154	20240415	181300	21296923640	17800	17800	17800	17800	0
155	20240415	181200	21296923640	17800	17800	17800	17800	0
156	20240415	181100	21296923640	17800	17800	17800	17800	0
157	20240415	181000	21296923640	17800	17800	17800	17800	0
158	20240415	180900	21296923640	17800	17800	17800	17800	0
159	20240415	180800	21296923640	17800	17800	17800	17800	0
160	20240415	180700	21296923640	17800	17800	17800	17800	0
161	20240415	180600	21296923640	17800	17800	17800	17800	0
162	20240415	180500	21296923640	17800	17800	17800	17800	0
163	20240415	180400	21296923640	17800	17800	17800	17800	0
164	20240415	180300	21296923640	17800	17800	17800	17800	0
165	20240415	180200	21296923640	17800	17800	17800	17800	0
166	20240415	180100	21296923640	17800	17800	17800	17800	0
167	20240415	180000	21296923640	17800	17800	17800	17800	0
168	20240415	175900	21296923640	17800	17800	17800	17800	0
169	20240415	175800	21296923640	17800	17800	17800	17800	0
170	20240415	175700	21296923640	17800	17800	17800	17800	0
171	20240415	175600	21296923640	17800	17800	17800	17800	0
172	20240415	175500	21296923640	17800	17800	17800	17800	0
173	20240415	175400	21296923640	17800	17800	17800	17800	0
174	20240415	175300	21296923640	17800	17800	17800	17800	0
175	20240415	175200	21296923640	17800	17800	17800	17800	0
176	20240415	175100	21296923640	17800	17800	17800	17800	0
177	20240415	175000	21296923640	17800	17800	17800	17800	0
178	20240415	174900	21296923640	17800	17800	17800	17800	0
179	20240415	174800	21296923640	17800	17800	17800	17800	0
180	20240415	174700	21296923640	17800	17800	17800	17800	0
181	20240415	174600	21296923640	17800	17800	17800	17800	0
182	20240415	174500	21296923640	17800	17800	17800	17800	116751
183	20240415	174400	21296923640	17800	17800	17800	17800	0
184	20240415	174300	21296923640	17800	17800	17800	17800	0
185	20240415	174200	21296923640	17800	17800	17800	17800	0
186	20240415	174100	21296923640	17800	17800	17800	17800	0
187	20240415	174000	21296923640	17800	17800	17800	17800	0
188	20240415	173900	21296923640	17800	17800	17800	17800	0
189	20240415	173800	21296923640	17800	17800	17800	17800	0
190	20240415	173700	21296923640	17800	17800	17800	17800	0
191	20240415	173600	21296923640	17800	17800	17800	17800	0
192	20240415	173500	21296923640	17800	17800	17800	17800	0
193	20240415	173400	21296923640	17800	17800	17800	17800	0
194	20240415	173300	21296923640	17800	17800	17800	17800	0
195	20240415	173200	21296923640	17800	17800	17800	17800	0
196	20240415	173100	21296923640	17800	17800	17800	17800	0
197	20240415	173000	21296923640	17800	17800	17800	17800	0
198	20240415	172900	21296923640	17800	17800	17800	17800	0
199	20240415	172800	21296923640	17800	17800	17800	17800	0
200	20240415	172700	21296923640	17800	17800	17800	17800	0
201	20240415	172600	21296923640	17800	17800	17800	17800	0
202	20240415	172500	21296923640	17800	17800	17800	17800	0
203	20240415	172400	21296923640	17800	17800	17800	17800	0
204	20240415	172300	21296923640	17800	17800	17800	17800	0
205	20240415	172200	21296923640	17800	17800	17800	17800	0
206	20240415	172100	21296923640	17800	17800	17800	17800	0
207	20240415	172000	21296923640	17800	17800	17800	17800	0
208	20240415	171900	21296923640	17800	17800	17800	17800	0
209	20240415	171800	21296923640	17800	17800	17800	17800	0
210	20240415	171700	21296923640	17800	17800	17800	17800	0
211	20240415	171600	21296923640	17800	17800	17800	17800	0
212	20240415	171500	21296923640	17800	17800	17800	17800	116751
213	20240415	171400	21296923640	17800	17800	17800	17800	0
214	20240415	171300	21296923640	17800	17800	17800	17800	0
215	20240415	171200	21296923640	17800	17800	17800	17800	0
216	20240415	171100	21296923640	17800	17800	17800	17800	0
217	20240415	171000	21296923640	17800	17800	17800	17800	0
218	20240415	170900	21296923640	17800	17800	17800	17800	0
219	20240415	170800	21296923640	17800	17800	17800	17800	0
220	20240415	170700	21296923640	17800	17800	17800	17800	0
221	20240415	170600	21296923640	17800	17800	17800	17800	0
222	20240415	170500	21296923640	17800	17800	17800	17800	0
223	20240415	170400	21296923640	17800	17800	17800	17800	0
224	20240415	170300	21296923640	17800	17800	17800	17800	0
225	20240415	170200	21296923640	17800	17800	17800	17800	0
226	20240415	170100	21296923640	17800	17800	17800	17800	0
227	20240415	170000	21296923640	17800	17800	17800	17800	0
228	20240415	165900	21296923640	17800	17800	17800	17800	0
229	20240415	165800	21296923640	17800	17800	17800	17800	0
230	20240415	165700	21296923640	17800	17800	17800	17800	0
231	20240415	165600	21296923640	17800	17800	17800	17800	0
232	20240415	165500	21296923640	17800	17800	17800	17800	0
233	20240415	165400	21296923640	17800	17800	17800	17800	0
234	20240415	165300	21296923640	17800	17800	17800	17800	0
235	20240415	165200	21296923640	17800	17800	17800	17800	0
236	20240415	165100	21296923640	17800	17800	17800	17800	0
237	20240415	165000	21296923640	17800	17800	17800	17800	0
238	20240415	164900	21296923640	17800	17800	17800	17800	0
239	20240415	164800	21296923640	17800	17800	17800	17800	0
240	20240415	164700	21296923640	17800	17800	17800	17800	0
241	20240415	164600	21296923640	17800	17800	17800	17800	0
242	20240415	164500	21296923640	17800	17800	17800	17800	116751
243	20240415	164400	21296923640	17800	17800	17800	17800	0
244	20240415	164300	21296923640	17800	17800	17800	17800	0
245	20240415	164200	21296923640	17800	17800	17800	17800	0
246	20240415	164100	21296923640	17800	17800	17800	17800	0
247	20240415	164000	21296923640	17800	17800	17800	17800	0
248	20240415	163900	21296923640	17800	17800	17800	17800	0
249	20240415	163800	21296923640	17800	17800	17800	17800	0
250	20240415	163700	21296923640	17800	17800	17800	17800	0
251	20240415	163600	21296923640	17800	17800	17800	17800	0
252	20240415	163500	21296923640	17800	17800	17800	17800	0
253	20240415	163400	21296923640	17800	17800	17800	17800	0
254	20240415	163300	21296923640	17800	17800	17800	17800	0
255	20240415	163200	21296923640	17800	17800	17800	17800	0
256	20240415	163100	21296923640	17800	17800	17800	17800	0
257	20240415	163000	21296923640	17800	17800	17800	17800	0
258	20240415	162900	21296923640	17800	17800	17800	17800	0
259	20240415	162800	21296923640	17800	17800	17800	17800	0
260	20240415	162700	21296923640	17800	17800	17800	17800	0
261	20240415	162600	21296923640	17800	17800	17800	17800	0
262	20240415	162500	21296923640	17800	17800	17800	17800	0
263	20240415	162400	21296923640	17800	17800	17800	17800	0
264	20240415	162300	21296923640	17800	17800	17800	17800	0
265	20240415	162200	21296923640	17800	17800	17800	17800	0
266	20240415	162100	21296923640	17800	17800	17800	17800	0
267	20240415	162000	21296923640	17800	17800	17800	17800	0
268	20240415	161900	21296923640	17800	17800	17800	17800	0
269	20240415	161800	21296923640	17800	17800	17800	17800	0
270	20240415	161700	21296923640	17800	17800	17800	17800	0
271	20240415	161600	21296923640	17800	17800	17800	17800	0
272	20240415	161500	21296923640	17800	17800	17800	17800	116751
273	20240415	161400	21296923640	17800	17800	17800	17800	0
274	20240415	161300	21296923640	17800	17800	17800	17800	0
275	20240415	161200	21296923640	17800	17800	17800	17800	0
276	20240415	161100	21296923640	17800	17800	17800	17800	0
277	20240415	161000	21296923640	17800	17800	17800	17800	0
278	20240415	160900	21296923640	17800	17800	17800	17800	0
279	20240415	160800	21296923640	17800	17800	17800	17800	0
280	20240415	160700	21296923640	17800	17800	17800	17800	0
281	20240415	160600	21296923640	17800	17800	17800	17800	0
282	20240415	160500	21296923640	17800	17800	17800	17800	0
283	20240415	160400	21296923640	17800	17800	17800	17800	0
284	20240415	160300	21296923640	17800	17800	17800	17800	0
285	20240415	160200	21296923640	17800	17800	17800	17800	0
286	20240415	160100	21296923640	17800	17800	17800	17800	0
287	20240415	160000	21296923640	17800	17800	17800	17800	0
288	20240415	155900	21296923640	17800	17800	17800	17800	0
289	20240415	155800	21296923640	17800	17800	17800	17800	0
290	20240415	155700	21296923640	17800	17800	17800	17800	0
291	20240415	155600	21296923640	17800	17800	17800	17800	0
292	20240415	155500	21296923640	17800	17800	17800	17800	0
293	20240415	155400	21296923640	17800	17800	17800	17800	0
294	20240415	155300	21296923640	17800	17800	17800	17800	0
295	20240415	155200	21296923640	17800	17800	17800	17800	0
296	20240415	155100	21296923640	17800	17800	17800	17800	0
297	20240415	155000	21296923640	17800	17800	17800	17800	0
298	20240415	154900	21296923640	17800	17800	17800	17800	0
299	20240415	154800	21296923640	17800	17800	17800	17800	0
300	20240415	154700	21296923640	17800	17800	17800	17800	0
301	20240415	154600	21296923640	17800	17800	17800	17800	0
302	20240415	154500	21296923640	17800	17800	17800	17800	116751
303	20240415	154400	21296923640	17800	17800	17800	17800	0
304	20240415	154300	21296923640	17800	17800	17800	17800	0
305	20240415	154200	21296923640	17800	17800	17800	17800	0
306	20240415	154100	21296923640	17800	17800	17800	17800	0
307	20240415	154000	21296923640	17800	17800	17800	17800	0
308	20240415	153900	21296923640	17800	17800	17800	17800	0
309	20240415	153800	21296923640	17800	17800	17800	17800	0
310	20240415	153700	21296923640	17800	17800	17800	17800	0
311	20240415	153600	21296923640	17800	17800	17800	17800	0
312	20240415	153500	21296923640	17800	17800	17800	17800	0
313	20240415	153400	21296923640	17800	17800	17800	17800	0
314	20240415	153300	21296923640	17800	17800	17800	17800	0
315	20240415	153200	21296923640	17800	17800	17800	17800	0
316	20240415	153100	21296923640	17800	17800	17800	17800	0
317	20240415	153000	21296923640	17800	17800	17800	17800	116751
318	20240415	152900	19218755840	17950	17950	17950	17950	0
319	20240415	152800	19218755840	17950	17950	17950	17950	0
320	20240415	152700	19218755840	17950	17950	17950	17950	0
321	20240415	152600	19218755840	17950	17950	17950	17950	0
322	20240415	152500	19218755840	17950	17950	17950	17950	0
323	20240415	152400	19218755840	17950	17950	17950	17950	0
324	20240415	152300	19218755840	17950	17950	17950	17950	0
325	20240415	152200	19218755840	17950	17950	17950	17950	0
326	20240415	152100	19218755840	17950	17950	17950	17950	0
327	20240415	152000	19218755840	17950	17950	17950	17950	0
328	20240415	151900	19218755840	17950	17950	17950	17950	0
329	20240415	151800	19218755840	17950	17950	17950	17950	0
330	20240415	151700	19218755840	17950	17950	17950	17950	0
331	20240415	151600	19218755840	17950	17950	17950	17950	0
332	20240415	151500	19218755840	17950	17950	17950	17950	0
333	20240415	151400	19218755840	17950	17950	17950	17950	0
334	20240415	151300	19218755840	17950	17950	17950	17950	0
335	20240415	151200	19218755840	17950	17950	17950	17950	0
336	20240415	151100	19218755840	17950	17950	17950	17950	0
337	20240415	151000	19218755840	17950	17950	17950	17950	0
338	20240415	150900	19218755840	17950	17950	17950	17950	0
339	20240415	150800	19218755840	17950	17950	17950	17950	0
340	20240415	150700	19218755840	17950	17950	17950	17950	0
341	20240415	150600	19218755840	17950	17950	17950	17950	0
342	20240415	150500	19218755840	17950	17950	17950	17950	0
343	20240415	150400	19218755840	17950	17950	17950	17950	0
344	20240415	150300	19218755840	17950	17950	17950	17950	0
345	20240415	150200	19218755840	17950	17950	17950	17950	0
346	20240415	150100	19218755840	17950	17950	17950	17950	0
347	20240415	150000	19218755840	17950	17950	17950	17950	72953
348	20240415	145900	17909249490	18010	18010	18010	18010	0
349	20240415	145800	17909249490	18010	18010	18010	18010	0
350	20240415	145700	17909249490	18010	18010	18010	18010	0
351	20240415	145600	17909249490	18010	18010	18010	18010	0
352	20240415	145500	17909249490	18010	18010	18010	18010	0
353	20240415	145400	17909249490	18010	18010	18010	18010	0
354	20240415	145300	17909249490	18010	18010	18010	18010	0
355	20240415	145200	17909249490	18010	18010	18010	18010	0
356	20240415	145100	17909249490	18010	18010	18010	18010	0
357	20240415	145000	17909249490	18010	18010	18010	18010	0
358	20240415	144900	17909249490	18010	18010	18010	18010	0
359	20240415	144800	17909249490	18010	18010	18010	18010	0
360	20240415	144700	17909249490	18010	18010	18010	18010	0
361	20240415	144600	17909249490	18010	18010	18010	18010	0
362	20240415	144500	17909249490	18010	18010	18010	18010	0
363	20240415	144400	17909249490	18010	18010	18010	18010	0
364	20240415	144300	17909249490	18010	18010	18010	18010	0
365	20240415	144200	17909249490	18010	18010	18010	18010	0
366	20240415	144100	17909249490	18010	18010	18010	18010	0
367	20240415	144000	17909249490	18010	18010	18010	18010	0
368	20240415	143900	17909249490	18010	18010	18010	18010	0
369	20240415	143800	17909249490	18010	18010	18010	18010	0
370	20240415	143700	17909249490	18010	18010	18010	18010	0
371	20240415	143600	17909249490	18010	18010	18010	18010	0
372	20240415	143500	17909249490	18010	18010	18010	18010	0
373	20240415	143400	17909249490	18010	18010	18010	18010	0
374	20240415	143300	17909249490	18010	18010	18010	18010	0
375	20240415	143200	17909249490	18010	18010	18010	18010	0
376	20240415	143100	17909249490	18010	18010	18010	18010	0
377	20240415	143000	17909249490	18010	18010	18010	18010	82512
378	20240415	142900	16423208370	18160	18160	18160	18160	0
379	20240415	142800	16423208370	18160	18160	18160	18160	0
380	20240415	142700	16423208370	18160	18160	18160	18160	0
381	20240415	142600	16423208370	18160	18160	18160	18160	0
382	20240415	142500	16423208370	18160	18160	18160	18160	0
383	20240415	142400	16423208370	18160	18160	18160	18160	0
384	20240415	142300	16423208370	18160	18160	18160	18160	0
385	20240415	142200	16423208370	18160	18160	18160	18160	0
386	20240415	142100	16423208370	18160	18160	18160	18160	0
387	20240415	142000	16423208370	18160	18160	18160	18160	0
388	20240415	141900	16423208370	18160	18160	18160	18160	0
389	20240415	141800	16423208370	18160	18160	18160	18160	0
390	20240415	141700	16423208370	18160	18160	18160	18160	0
391	20240415	141600	16423208370	18160	18160	18160	18160	0
392	20240415	141500	16423208370	18160	18160	18160	18160	0
393	20240415	141400	16423208370	18160	18160	18160	18160	0
394	20240415	141300	16423208370	18160	18160	18160	18160	0
395	20240415	141200	16423208370	18160	18160	18160	18160	0
396	20240415	141100	16423208370	18160	18160	18160	18160	0
397	20240415	141000	16423208370	18160	18160	18160	18160	0
398	20240415	140900	16423208370	18160	18160	18160	18160	0
399	20240415	140800	16423208370	18160	18160	18160	18160	0
400	20240415	140700	16423208370	18160	18160	18160	18160	0
401	20240415	140600	16423208370	18160	18160	18160	18160	0
402	20240415	140500	16423208370	18160	18160	18160	18160	0
403	20240415	140400	16423208370	18160	18160	18160	18160	0
404	20240415	140300	16423208370	18160	18160	18160	18160	0
405	20240415	140200	16423208370	18160	18160	18160	18160	0
406	20240415	140100	16423208370	18160	18160	18160	18160	0
407	20240415	140000	16423208370	18160	18160	18160	18160	54567
408	20240415	135900	15432271650	18300	18300	18300	18300	0
409	20240415	135800	15432271650	18300	18300	18300	18300	0
410	20240415	135700	15432271650	18300	18300	18300	18300	0
411	20240415	135600	15432271650	18300	18300	18300	18300	0
412	20240415	135500	15432271650	18300	18300	18300	18300	0
413	20240415	135400	15432271650	18300	18300	18300	18300	0
414	20240415	135300	15432271650	18300	18300	18300	18300	0
415	20240415	135200	15432271650	18300	18300	18300	18300	0
416	20240415	135100	15432271650	18300	18300	18300	18300	0
417	20240415	135000	15432271650	18300	18300	18300	18300	0
418	20240415	134900	15432271650	18300	18300	18300	18300	0
419	20240415	134800	15432271650	18300	18300	18300	18300	0
420	20240415	134700	15432271650	18300	18300	18300	18300	0
421	20240415	134600	15432271650	18300	18300	18300	18300	0
422	20240415	134500	15432271650	18300	18300	18300	18300	0
423	20240415	134400	15432271650	18300	18300	18300	18300	0
424	20240415	134300	15432271650	18300	18300	18300	18300	0
425	20240415	134200	15432271650	18300	18300	18300	18300	0
426	20240415	134100	15432271650	18300	18300	18300	18300	0
427	20240415	134000	15432271650	18300	18300	18300	18300	0
428	20240415	133900	15432271650	18300	18300	18300	18300	0
429	20240415	133800	15432271650	18300	18300	18300	18300	0
430	20240415	133700	15432271650	18300	18300	18300	18300	0
431	20240415	133600	15432271650	18300	18300	18300	18300	0
432	20240415	133500	15432271650	18300	18300	18300	18300	0
433	20240415	133400	15432271650	18300	18300	18300	18300	0
434	20240415	133300	15432271650	18300	18300	18300	18300	0
435	20240415	133200	15432271650	18300	18300	18300	18300	0
436	20240415	133100	15432271650	18300	18300	18300	18300	0
437	20240415	133000	15432271650	18300	18300	18300	18300	53866
438	20240415	132900	14446523850	18350	18350	18350	18350	0
439	20240415	132800	14446523850	18350	18350	18350	18350	0
440	20240415	132700	14446523850	18350	18350	18350	18350	0
441	20240415	132600	14446523850	18350	18350	18350	18350	0
442	20240415	132500	14446523850	18350	18350	18350	18350	0
443	20240415	132400	14446523850	18350	18350	18350	18350	0
444	20240415	132300	14446523850	18350	18350	18350	18350	0
445	20240415	132200	14446523850	18350	18350	18350	18350	0
446	20240415	132100	14446523850	18350	18350	18350	18350	0
447	20240415	132000	14446523850	18350	18350	18350	18350	0
448	20240415	131900	14446523850	18350	18350	18350	18350	0
449	20240415	131800	14446523850	18350	18350	18350	18350	0
450	20240415	131700	14446523850	18350	18350	18350	18350	0
451	20240415	131600	14446523850	18350	18350	18350	18350	0
452	20240415	131500	14446523850	18350	18350	18350	18350	0
453	20240415	131400	14446523850	18350	18350	18350	18350	0
454	20240415	131300	14446523850	18350	18350	18350	18350	0
455	20240415	131200	14446523850	18350	18350	18350	18350	0
456	20240415	131100	14446523850	18350	18350	18350	18350	0
457	20240415	131000	14446523850	18350	18350	18350	18350	0
458	20240415	130900	14446523850	18350	18350	18350	18350	0
459	20240415	130800	14446523850	18350	18350	18350	18350	0
460	20240415	130700	14446523850	18350	18350	18350	18350	0
461	20240415	130600	14446523850	18350	18350	18350	18350	0
462	20240415	130500	14446523850	18350	18350	18350	18350	0
463	20240415	130400	14446523850	18350	18350	18350	18350	0
464	20240415	130300	14446523850	18350	18350	18350	18350	0
465	20240415	130200	14446523850	18350	18350	18350	18350	0
466	20240415	130100	14446523850	18350	18350	18350	18350	0
467	20240415	130000	14446523850	18350	18350	18350	18350	34755
468	20240415	125900	13808769600	18380	18380	18380	18380	0
469	20240415	125800	13808769600	18380	18380	18380	18380	0
470	20240415	125700	13808769600	18380	18380	18380	18380	0
471	20240415	125600	13808769600	18380	18380	18380	18380	0
472	20240415	125500	13808769600	18380	18380	18380	18380	0
473	20240415	125400	13808769600	18380	18380	18380	18380	0
474	20240415	125300	13808769600	18380	18380	18380	18380	0
475	20240415	125200	13808769600	18380	18380	18380	18380	0
476	20240415	125100	13808769600	18380	18380	18380	18380	0
477	20240415	125000	13808769600	18380	18380	18380	18380	0
478	20240415	124900	13808769600	18380	18380	18380	18380	0
479	20240415	124800	13808769600	18380	18380	18380	18380	0
480	20240415	124700	13808769600	18380	18380	18380	18380	0
481	20240415	124600	13808769600	18380	18380	18380	18380	0
482	20240415	124500	13808769600	18380	18380	18380	18380	0
483	20240415	124400	13808769600	18380	18380	18380	18380	0
484	20240415	124300	13808769600	18380	18380	18380	18380	0
485	20240415	124200	13808769600	18380	18380	18380	18380	0
486	20240415	124100	13808769600	18380	18380	18380	18380	0
487	20240415	124000	13808769600	18380	18380	18380	18380	0
488	20240415	123900	13808769600	18380	18380	18380	18380	0
489	20240415	123800	13808769600	18380	18380	18380	18380	0
490	20240415	123700	13808769600	18380	18380	18380	18380	0
491	20240415	123600	13808769600	18380	18380	18380	18380	0
492	20240415	123500	13808769600	18380	18380	18380	18380	0
493	20240415	123400	13808769600	18380	18380	18380	18380	0
494	20240415	123300	13808769600	18380	18380	18380	18380	0
495	20240415	123200	13808769600	18380	18380	18380	18380	0
496	20240415	123100	13808769600	18380	18380	18380	18380	0
497	20240415	123000	13808769600	18380	18380	18380	18380	59100
498	20240415	122900	12722511600	18350	18350	18350	18350	0
499	20240415	122800	12722511600	18350	18350	18350	18350	0
500	20240415	122700	12722511600	18350	18350	18350	18350	0
501	20240415	122600	12722511600	18350	18350	18350	18350	0
502	20240415	122500	12722511600	18350	18350	18350	18350	0
503	20240415	122400	12722511600	18350	18350	18350	18350	0
504	20240415	122300	12722511600	18350	18350	18350	18350	0
505	20240415	122200	12722511600	18350	18350	18350	18350	0
506	20240415	122100	12722511600	18350	18350	18350	18350	0
507	20240415	122000	12722511600	18350	18350	18350	18350	0
508	20240415	121900	12722511600	18350	18350	18350	18350	0
509	20240415	121800	12722511600	18350	18350	18350	18350	0
510	20240415	121700	12722511600	18350	18350	18350	18350	0
511	20240415	121600	12722511600	18350	18350	18350	18350	0
512	20240415	121500	12722511600	18350	18350	18350	18350	0
513	20240415	121400	12722511600	18350	18350	18350	18350	0
514	20240415	121300	12722511600	18350	18350	18350	18350	0
515	20240415	121200	12722511600	18350	18350	18350	18350	0
516	20240415	121100	12722511600	18350	18350	18350	18350	0
517	20240415	121000	12722511600	18350	18350	18350	18350	0
518	20240415	120900	12722511600	18350	18350	18350	18350	0
519	20240415	120800	12722511600	18350	18350	18350	18350	0
520	20240415	120700	12722511600	18350	18350	18350	18350	0
521	20240415	120600	12722511600	18350	18350	18350	18350	0
522	20240415	120500	12722511600	18350	18350	18350	18350	0
523	20240415	120400	12722511600	18350	18350	18350	18350	0
524	20240415	120300	12722511600	18350	18350	18350	18350	0
525	20240415	120200	12722511600	18350	18350	18350	18350	0
526	20240415	120100	12722511600	18350	18350	18350	18350	0
527	20240415	120000	12722511600	18350	18350	18350	18350	61803
528	20240415	115900	11588426550	18310	18310	18310	18310	0
529	20240415	115800	11588426550	18310	18310	18310	18310	0
530	20240415	115700	11588426550	18310	18310	18310	18310	0
531	20240415	115600	11588426550	18310	18310	18310	18310	0
532	20240415	115500	11588426550	18310	18310	18310	18310	0
533	20240415	115400	11588426550	18310	18310	18310	18310	0
534	20240415	115300	11588426550	18310	18310	18310	18310	0
535	20240415	115200	11588426550	18310	18310	18310	18310	0
536	20240415	115100	11588426550	18310	18310	18310	18310	0
537	20240415	115000	11588426550	18310	18310	18310	18310	0
538	20240415	114900	11588426550	18310	18310	18310	18310	0
539	20240415	114800	11588426550	18310	18310	18310	18310	0
540	20240415	114700	11588426550	18310	18310	18310	18310	0
541	20240415	114600	11588426550	18310	18310	18310	18310	0
542	20240415	114500	11588426550	18310	18310	18310	18310	0
543	20240415	114400	11588426550	18310	18310	18310	18310	0
544	20240415	114300	11588426550	18310	18310	18310	18310	0
545	20240415	114200	11588426550	18310	18310	18310	18310	0
546	20240415	114100	11588426550	18310	18310	18310	18310	0
547	20240415	114000	11588426550	18310	18310	18310	18310	0
548	20240415	113900	11588426550	18310	18310	18310	18310	0
549	20240415	113800	11588426550	18310	18310	18310	18310	0
550	20240415	113700	11588426550	18310	18310	18310	18310	0
551	20240415	113600	11588426550	18310	18310	18310	18310	0
552	20240415	113500	11588426550	18310	18310	18310	18310	0
553	20240415	113400	11588426550	18310	18310	18310	18310	0
554	20240415	113300	11588426550	18310	18310	18310	18310	0
555	20240415	113200	11588426550	18310	18310	18310	18310	0
556	20240415	113100	11588426550	18310	18310	18310	18310	0
557	20240415	113000	11588426550	18310	18310	18310	18310	86522
558	20240415	112900	10004208730	18310	18310	18310	18310	0
559	20240415	112800	10004208730	18310	18310	18310	18310	0
560	20240415	112700	10004208730	18310	18310	18310	18310	0
561	20240415	112600	10004208730	18310	18310	18310	18310	0
562	20240415	112500	10004208730	18310	18310	18310	18310	0
563	20240415	112400	10004208730	18310	18310	18310	18310	0
564	20240415	112300	10004208730	18310	18310	18310	18310	0
565	20240415	112200	10004208730	18310	18310	18310	18310	0
566	20240415	112100	10004208730	18310	18310	18310	18310	0
567	20240415	112000	10004208730	18310	18310	18310	18310	0
568	20240415	111900	10004208730	18310	18310	18310	18310	0
569	20240415	111800	10004208730	18310	18310	18310	18310	0
570	20240415	111700	10004208730	18310	18310	18310	18310	0
571	20240415	111600	10004208730	18310	18310	18310	18310	0
572	20240415	111500	10004208730	18310	18310	18310	18310	0
573	20240415	111400	10004208730	18310	18310	18310	18310	0
574	20240415	111300	10004208730	18310	18310	18310	18310	0
575	20240415	111200	10004208730	18310	18310	18310	18310	0
576	20240415	111100	10004208730	18310	18310	18310	18310	0
577	20240415	111000	10004208730	18310	18310	18310	18310	0
578	20240415	110900	10004208730	18310	18310	18310	18310	0
579	20240415	110800	10004208730	18310	18310	18310	18310	0
580	20240415	110700	10004208730	18310	18310	18310	18310	0
581	20240415	110600	10004208730	18310	18310	18310	18310	0
582	20240415	110500	10004208730	18310	18310	18310	18310	0
583	20240415	110400	10004208730	18310	18310	18310	18310	0
584	20240415	110300	10004208730	18310	18310	18310	18310	0
585	20240415	110200	10004208730	18310	18310	18310	18310	0
586	20240415	110100	10004208730	18310	18310	18310	18310	0
587	20240415	110000	10004208730	18310	18310	18310	18310	94187
588	20240415	105900	8279644760	18470	18470	18470	18470	0
589	20240415	105800	8279644760	18470	18470	18470	18470	0
590	20240415	105700	8279644760	18470	18470	18470	18470	0
591	20240415	105600	8279644760	18470	18470	18470	18470	0
592	20240415	105500	8279644760	18470	18470	18470	18470	0
593	20240415	105400	8279644760	18470	18470	18470	18470	0
594	20240415	105300	8279644760	18470	18470	18470	18470	0
595	20240415	105200	8279644760	18470	18470	18470	18470	0
596	20240415	105100	8279644760	18470	18470	18470	18470	0
597	20240415	105000	8279644760	18470	18470	18470	18470	0
598	20240415	104900	8279644760	18470	18470	18470	18470	0
599	20240415	104800	8279644760	18470	18470	18470	18470	0
600	20240415	104700	8279644760	18470	18470	18470	18470	0
601	20240415	104600	8279644760	18470	18470	18470	18470	0
602	20240415	104500	8279644760	18470	18470	18470	18470	0
603	20240415	104400	8279644760	18470	18470	18470	18470	0
604	20240415	104300	8279644760	18470	18470	18470	18470	0
605	20240415	104200	8279644760	18470	18470	18470	18470	0
606	20240415	104100	8279644760	18470	18470	18470	18470	0
607	20240415	104000	8279644760	18470	18470	18470	18470	0
608	20240415	103900	8279644760	18470	18470	18470	18470	0
609	20240415	103800	8279644760	18470	18470	18470	18470	0
610	20240415	103700	8279644760	18470	18470	18470	18470	0
611	20240415	103600	8279644760	18470	18470	18470	18470	0
612	20240415	103500	8279644760	18470	18470	18470	18470	0
613	20240415	103400	8279644760	18470	18470	18470	18470	0
614	20240415	103300	8279644760	18470	18470	18470	18470	0
615	20240415	103200	8279644760	18470	18470	18470	18470	0
616	20240415	103100	8279644760	18470	18470	18470	18470	0
617	20240415	103000	8279644760	18470	18470	18470	18470	89090
618	20240415	102900	6634152460	18710	18710	18710	18710	0
619	20240415	102800	6634152460	18710	18710	18710	18710	0
620	20240415	102700	6634152460	18710	18710	18710	18710	0
621	20240415	102600	6634152460	18710	18710	18710	18710	0
622	20240415	102500	6634152460	18710	18710	18710	18710	0
623	20240415	102400	6634152460	18710	18710	18710	18710	0
624	20240415	102300	6634152460	18710	18710	18710	18710	0
625	20240415	102200	6634152460	18710	18710	18710	18710	0
626	20240415	102100	6634152460	18710	18710	18710	18710	0
627	20240415	102000	6634152460	18710	18710	18710	18710	0
628	20240415	101900	6634152460	18710	18710	18710	18710	0
629	20240415	101800	6634152460	18710	18710	18710	18710	0
630	20240415	101700	6634152460	18710	18710	18710	18710	0
631	20240415	101600	6634152460	18710	18710	18710	18710	0
632	20240415	101500	6634152460	18710	18710	18710	18710	0
633	20240415	101400	6634152460	18710	18710	18710	18710	0
634	20240415	101300	6634152460	18710	18710	18710	18710	0
635	20240415	101200	6634152460	18710	18710	18710	18710	0
636	20240415	101100	6634152460	18710	18710	18710	18710	0
637	20240415	101000	6634152460	18710	18710	18710	18710	0
638	20240415	100900	6634152460	18710	18710	18710	18710	0
639	20240415	100800	6634152460	18710	18710	18710	18710	0
640	20240415	100700	6634152460	18710	18710	18710	18710	0
641	20240415	100600	6634152460	18710	18710	18710	18710	0
642	20240415	100500	6634152460	18710	18710	18710	18710	0
643	20240415	100400	6634152460	18710	18710	18710	18710	0
644	20240415	100300	6634152460	18710	18710	18710	18710	0
645	20240415	100200	6634152460	18710	18710	18710	18710	0
646	20240415	100100	6634152460	18710	18710	18710	18710	0
647	20240415	100000	6634152460	18710	18710	18710	18710	104591
648	20240415	095900	4677254850	18720	18720	18720	18720	0
649	20240415	095800	4677254850	18720	18720	18720	18720	0
650	20240415	095700	4677254850	18720	18720	18720	18720	0
651	20240415	095600	4677254850	18720	18720	18720	18720	0
652	20240415	095500	4677254850	18720	18720	18720	18720	0
653	20240415	095400	4677254850	18720	18720	18720	18720	0
654	20240415	095300	4677254850	18720	18720	18720	18720	0
655	20240415	095200	4677254850	18720	18720	18720	18720	0
656	20240415	095100	4677254850	18720	18720	18720	18720	0
657	20240415	095000	4677254850	18720	18720	18720	18720	0
658	20240415	094900	4677254850	18720	18720	18720	18720	0
659	20240415	094800	4677254850	18720	18720	18720	18720	0
660	20240415	094700	4677254850	18720	18720	18720	18720	0
661	20240415	094600	4677254850	18720	18720	18720	18720	0
662	20240415	094500	4677254850	18720	18720	18720	18720	0
663	20240415	094400	4677254850	18720	18720	18720	18720	0
664	20240415	094300	4677254850	18720	18720	18720	18720	0
665	20240415	094200	4677254850	18720	18720	18720	18720	0
666	20240415	094100	4677254850	18720	18720	18720	18720	0
667	20240415	094000	4677254850	18720	18720	18720	18720	0
668	20240415	093900	4677254850	18720	18720	18720	18720	0
669	20240415	093800	4677254850	18720	18720	18720	18720	0
670	20240415	093700	4677254850	18720	18720	18720	18720	0
671	20240415	093600	4677254850	18720	18720	18720	18720	0
672	20240415	093500	4677254850	18720	18720	18720	18720	0
673	20240415	093400	4677254850	18720	18720	18720	18720	0
674	20240415	093300	4677254850	18720	18720	18720	18720	0
675	20240415	093200	4677254850	18720	18720	18720	18720	0
676	20240415	093100	4677254850	18720	18720	18720	18720	0
677	20240415	093000	4677254850	18720	18720	18720	18720	152838
678	20240415	092900	1816127490	19000	19000	19000	19000	0
679	20240415	092800	1816127490	19000	19000	19000	19000	0
680	20240415	092700	1816127490	19000	19000	19000	19000	0
681	20240415	092600	1816127490	19000	19000	19000	19000	0
682	20240415	092500	1816127490	19000	19000	19000	19000	0
683	20240415	092400	1816127490	19000	19000	19000	19000	0
684	20240415	092300	1816127490	19000	19000	19000	19000	0
685	20240415	092200	1816127490	19000	19000	19000	19000	0
686	20240415	092100	1816127490	19000	19000	19000	19000	0
687	20240415	092000	1816127490	19000	19000	19000	19000	0
688	20240415	091900	1816127490	19000	19000	19000	19000	0
689	20240415	091800	1816127490	19000	19000	19000	19000	0
690	20240415	091700	1816127490	19000	19000	19000	19000	0
691	20240415	091600	1816127490	19000	19000	19000	19000	0
692	20240415	091500	1816127490	19000	19000	19000	19000	0
693	20240415	091400	1816127490	19000	19000	19000	19000	0
694	20240415	091300	1816127490	19000	19000	19000	19000	0
695	20240415	091200	1816127490	19000	19000	19000	19000	0
696	20240415	091100	1816127490	19000	19000	19000	19000	0
697	20240415	091000	1816127490	19000	19000	19000	19000	0
698	20240415	090900	1816127490	19000	19000	19000	19000	0
699	20240415	090800	1816127490	19000	19000	19000	19000	0
700	20240415	090700	1816127490	19000	19000	19000	19000	0
701	20240415	090600	1816127490	19000	19000	19000	19000	0
702	20240415	090500	1816127490	19000	19000	19000	19000	0
703	20240415	090400	1816127490	19000	19000	19000	19000	0
704	20240415	090300	1816127490	19000	19000	19000	19000	0
705	20240415	090200	1816127490	19000	19000	19000	19000	0
706	20240415	090100	1816127490	19000	19000	19000	19000	0
707	20240415	090000	1816127490	19000	19000	19000	19000	95440