KissMeData/403360/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	212800	11082230	13390	13390	13390	13390	1
3	20240422	212700	11082230	13390	13390	13390	13390	0
4	20240422	212600	11082230	13390	13390	13390	13390	0
5	20240422	212500	11082230	13390	13390	13390	13390	0
6	20240422	212400	11082230	13390	13390	13390	13390	0
7	20240422	212300	11082230	13390	13390	13390	13390	0
8	20240422	212200	11082230	13390	13390	13390	13390	0
9	20240422	212100	11082230	13390	13390	13390	13390	0
10	20240422	212000	11082230	13390	13390	13390	13390	0
11	20240422	211900	11082230	13390	13390	13390	13390	0
12	20240422	211800	11082230	13390	13390	13390	13390	0
13	20240422	211700	11082230	13390	13390	13390	13390	0
14	20240422	211600	11082230	13390	13390	13390	13390	0
15	20240422	211500	11082230	13390	13390	13390	13390	0
16	20240422	211400	11082230	13390	13390	13390	13390	0
17	20240422	211300	11082230	13390	13390	13390	13390	0
18	20240422	211200	11082230	13390	13390	13390	13390	0
19	20240422	211100	11082230	13390	13390	13390	13390	0
20	20240422	211000	11082230	13390	13390	13390	13390	0
21	20240422	210900	11082230	13390	13390	13390	13390	0
22	20240422	210800	11082230	13390	13390	13390	13390	0
23	20240422	210700	11082230	13390	13390	13390	13390	0
24	20240422	210600	11082230	13390	13390	13390	13390	0
25	20240422	210500	11082230	13390	13390	13390	13390	0
26	20240422	210400	11082230	13390	13390	13390	13390	0
27	20240422	210300	11082230	13390	13390	13390	13390	0
28	20240422	210200	11082230	13390	13390	13390	13390	0
29	20240422	210100	11082230	13390	13390	13390	13390	0
30	20240422	210000	11082230	13390	13390	13390	13390	0
31	20240422	205900	11082230	13390	13390	13390	13390	0
32	20240422	205800	11082230	13390	13390	13390	13390	1
33	20240422	205700	11082230	13390	13390	13390	13390	0
34	20240422	205600	11082230	13390	13390	13390	13390	0
35	20240422	205500	11082230	13390	13390	13390	13390	0
36	20240422	205400	11082230	13390	13390	13390	13390	0
37	20240422	205300	11082230	13390	13390	13390	13390	0
38	20240422	205200	11082230	13390	13390	13390	13390	0
39	20240422	205100	11082230	13390	13390	13390	13390	0
40	20240422	205000	11082230	13390	13390	13390	13390	0
41	20240422	204900	11082230	13390	13390	13390	13390	0
42	20240422	204800	11082230	13390	13390	13390	13390	0
43	20240422	204700	11082230	13390	13390	13390	13390	0
44	20240422	204600	11082230	13390	13390	13390	13390	0
45	20240422	204500	11082230	13390	13390	13390	13390	0
46	20240422	204400	11082230	13390	13390	13390	13390	0
47	20240422	204300	11082230	13390	13390	13390	13390	0
48	20240422	204200	11082230	13390	13390	13390	13390	0
49	20240422	204100	11082230	13390	13390	13390	13390	0
50	20240422	204000	11082230	13390	13390	13390	13390	0
51	20240422	203900	11082230	13390	13390	13390	13390	0
52	20240422	203800	11082230	13390	13390	13390	13390	0
53	20240422	203700	11082230	13390	13390	13390	13390	0
54	20240422	203600	11082230	13390	13390	13390	13390	0
55	20240422	203500	11082230	13390	13390	13390	13390	0
56	20240422	203400	11082230	13390	13390	13390	13390	0
57	20240422	203300	11082230	13390	13390	13390	13390	0
58	20240422	203200	11082230	13390	13390	13390	13390	0
59	20240422	203100	11082230	13390	13390	13390	13390	0
60	20240422	203000	11082230	13390	13390	13390	13390	0
61	20240422	202900	11082230	13390	13390	13390	13390	0
62	20240422	202800	11082230	13390	13390	13390	13390	1
63	20240422	202700	11082230	13390	13390	13390	13390	0
64	20240422	202600	11082230	13390	13390	13390	13390	0
65	20240422	202500	11082230	13390	13390	13390	13390	0
66	20240422	202400	11082230	13390	13390	13390	13390	0
67	20240422	202300	11082230	13390	13390	13390	13390	0
68	20240422	202200	11082230	13390	13390	13390	13390	0
69	20240422	202100	11082230	13390	13390	13390	13390	0
70	20240422	202000	11082230	13390	13390	13390	13390	0
71	20240422	201900	11082230	13390	13390	13390	13390	0
72	20240422	201800	11082230	13390	13390	13390	13390	0
73	20240422	201700	11082230	13390	13390	13390	13390	0
74	20240422	201600	11082230	13390	13390	13390	13390	0
75	20240422	201500	11082230	13390	13390	13390	13390	0
76	20240422	201400	11082230	13390	13390	13390	13390	0
77	20240422	201300	11082230	13390	13390	13390	13390	0
78	20240422	201200	11082230	13390	13390	13390	13390	0
79	20240422	201100	11082230	13390	13390	13390	13390	0
80	20240422	201000	11082230	13390	13390	13390	13390	0
81	20240422	200900	11082230	13390	13390	13390	13390	0
82	20240422	200800	11082230	13390	13390	13390	13390	0
83	20240422	200700	11082230	13390	13390	13390	13390	0
84	20240422	200600	11082230	13390	13390	13390	13390	0
85	20240422	200500	11082230	13390	13390	13390	13390	0
86	20240422	200400	11082230	13390	13390	13390	13390	0
87	20240422	200300	11082230	13390	13390	13390	13390	0
88	20240422	200200	11082230	13390	13390	13390	13390	0
89	20240422	200100	11082230	13390	13390	13390	13390	0
90	20240422	200000	11082230	13390	13390	13390	13390	0
91	20240422	195900	11082230	13390	13390	13390	13390	0
92	20240422	195800	11082230	13390	13390	13390	13390	1
93	20240422	195700	11082230	13390	13390	13390	13390	0
94	20240422	195600	11082230	13390	13390	13390	13390	0
95	20240422	195500	11082230	13390	13390	13390	13390	0
96	20240422	195400	11082230	13390	13390	13390	13390	0
97	20240422	195300	11082230	13390	13390	13390	13390	0
98	20240422	195200	11082230	13390	13390	13390	13390	0
99	20240422	195100	11082230	13390	13390	13390	13390	0
100	20240422	195000	11082230	13390	13390	13390	13390	0
101	20240422	194900	11082230	13390	13390	13390	13390	0
102	20240422	194800	11082230	13390	13390	13390	13390	0
103	20240422	194700	11082230	13390	13390	13390	13390	0
104	20240422	194600	11082230	13390	13390	13390	13390	0
105	20240422	194500	11082230	13390	13390	13390	13390	0
106	20240422	194400	11082230	13390	13390	13390	13390	0
107	20240422	194300	11082230	13390	13390	13390	13390	0
108	20240422	194200	11082230	13390	13390	13390	13390	0
109	20240422	194100	11082230	13390	13390	13390	13390	0
110	20240422	194000	11082230	13390	13390	13390	13390	0
111	20240422	193900	11082230	13390	13390	13390	13390	0
112	20240422	193800	11082230	13390	13390	13390	13390	0
113	20240422	193700	11082230	13390	13390	13390	13390	0
114	20240422	193600	11082230	13390	13390	13390	13390	0
115	20240422	193500	11082230	13390	13390	13390	13390	0
116	20240422	193400	11082230	13390	13390	13390	13390	0
117	20240422	193300	11082230	13390	13390	13390	13390	0
118	20240422	193200	11082230	13390	13390	13390	13390	0
119	20240422	193100	11082230	13390	13390	13390	13390	0
120	20240422	193000	11082230	13390	13390	13390	13390	0
121	20240422	192900	11082230	13390	13390	13390	13390	0
122	20240422	192800	11082230	13390	13390	13390	13390	1
123	20240422	192700	11082230	13390	13390	13390	13390	0
124	20240422	192600	11082230	13390	13390	13390	13390	0
125	20240422	192500	11082230	13390	13390	13390	13390	0
126	20240422	192400	11082230	13390	13390	13390	13390	0
127	20240422	192300	11082230	13390	13390	13390	13390	0
128	20240422	192200	11082230	13390	13390	13390	13390	0
129	20240422	192100	11082230	13390	13390	13390	13390	0
130	20240422	192000	11082230	13390	13390	13390	13390	0
131	20240422	191900	11082230	13390	13390	13390	13390	0
132	20240422	191800	11082230	13390	13390	13390	13390	0
133	20240422	191700	11082230	13390	13390	13390	13390	0
134	20240422	191600	11082230	13390	13390	13390	13390	0
135	20240422	191500	11082230	13390	13390	13390	13390	0
136	20240422	191400	11082230	13390	13390	13390	13390	0
137	20240422	191300	11082230	13390	13390	13390	13390	0
138	20240422	191200	11082230	13390	13390	13390	13390	0
139	20240422	191100	11082230	13390	13390	13390	13390	0
140	20240422	191000	11082230	13390	13390	13390	13390	0
141	20240422	190900	11082230	13390	13390	13390	13390	0
142	20240422	190800	11082230	13390	13390	13390	13390	0
143	20240422	190700	11082230	13390	13390	13390	13390	0
144	20240422	190600	11082230	13390	13390	13390	13390	0
145	20240422	190500	11082230	13390	13390	13390	13390	0
146	20240422	190400	11082230	13390	13390	13390	13390	0
147	20240422	190300	11082230	13390	13390	13390	13390	0
148	20240422	190200	11082230	13390	13390	13390	13390	0
149	20240422	190100	11082230	13390	13390	13390	13390	0
150	20240422	190000	11082230	13390	13390	13390	13390	0
151	20240422	185900	11082230	13390	13390	13390	13390	0
152	20240422	185800	11082230	13390	13390	13390	13390	1
153	20240422	185700	11082230	13390	13390	13390	13390	0
154	20240422	185600	11082230	13390	13390	13390	13390	0
155	20240422	185500	11082230	13390	13390	13390	13390	0
156	20240422	185400	11082230	13390	13390	13390	13390	0
157	20240422	185300	11082230	13390	13390	13390	13390	0
158	20240422	185200	11082230	13390	13390	13390	13390	0
159	20240422	185100	11082230	13390	13390	13390	13390	0
160	20240422	185000	11082230	13390	13390	13390	13390	0
161	20240422	184900	11082230	13390	13390	13390	13390	0
162	20240422	184800	11082230	13390	13390	13390	13390	0
163	20240422	184700	11082230	13390	13390	13390	13390	0
164	20240422	184600	11082230	13390	13390	13390	13390	0
165	20240422	184500	11082230	13390	13390	13390	13390	0
166	20240422	184400	11082230	13390	13390	13390	13390	0
167	20240422	184300	11082230	13390	13390	13390	13390	0
168	20240422	184200	11082230	13390	13390	13390	13390	0
169	20240422	184100	11082230	13390	13390	13390	13390	0
170	20240422	184000	11082230	13390	13390	13390	13390	0
171	20240422	183900	11082230	13390	13390	13390	13390	0
172	20240422	183800	11082230	13390	13390	13390	13390	0
173	20240422	183700	11082230	13390	13390	13390	13390	0
174	20240422	183600	11082230	13390	13390	13390	13390	0
175	20240422	183500	11082230	13390	13390	13390	13390	0
176	20240422	183400	11082230	13390	13390	13390	13390	0
177	20240422	183300	11082230	13390	13390	13390	13390	0
178	20240422	183200	11082230	13390	13390	13390	13390	0
179	20240422	183100	11082230	13390	13390	13390	13390	0
180	20240422	183000	11082230	13390	13390	13390	13390	0
181	20240422	182900	11082230	13390	13390	13390	13390	0
182	20240422	182800	11082230	13390	13390	13390	13390	1
183	20240422	182700	11082230	13390	13390	13390	13390	0
184	20240422	182600	11082230	13390	13390	13390	13390	0
185	20240422	182500	11082230	13390	13390	13390	13390	0
186	20240422	182400	11082230	13390	13390	13390	13390	0
187	20240422	182300	11082230	13390	13390	13390	13390	0
188	20240422	182200	11082230	13390	13390	13390	13390	0
189	20240422	182100	11082230	13390	13390	13390	13390	0
190	20240422	182000	11082230	13390	13390	13390	13390	0
191	20240422	181900	11082230	13390	13390	13390	13390	0
192	20240422	181800	11082230	13390	13390	13390	13390	0
193	20240422	181700	11082230	13390	13390	13390	13390	0
194	20240422	181600	11082230	13390	13390	13390	13390	0
195	20240422	181500	11082230	13390	13390	13390	13390	0
196	20240422	181400	11082230	13390	13390	13390	13390	0
197	20240422	181300	11082230	13390	13390	13390	13390	0
198	20240422	181200	11082230	13390	13390	13390	13390	0
199	20240422	181100	11082230	13390	13390	13390	13390	0
200	20240422	181000	11082230	13390	13390	13390	13390	0
201	20240422	180900	11082230	13390	13390	13390	13390	0
202	20240422	180800	11082230	13390	13390	13390	13390	0
203	20240422	180700	11082230	13390	13390	13390	13390	0
204	20240422	180600	11082230	13390	13390	13390	13390	0
205	20240422	180500	11082230	13390	13390	13390	13390	0
206	20240422	180400	11082230	13390	13390	13390	13390	0
207	20240422	180300	11082230	13390	13390	13390	13390	0
208	20240422	180200	11082230	13390	13390	13390	13390	0
209	20240422	180100	11082230	13390	13390	13390	13390	0
210	20240422	180000	11082230	13390	13390	13390	13390	0
211	20240422	175900	11082230	13390	13390	13390	13390	0
212	20240422	175800	11082230	13390	13390	13390	13390	1
213	20240422	175700	11082230	13390	13390	13390	13390	0
214	20240422	175600	11082230	13390	13390	13390	13390	0
215	20240422	175500	11082230	13390	13390	13390	13390	0
216	20240422	175400	11082230	13390	13390	13390	13390	0
217	20240422	175300	11082230	13390	13390	13390	13390	0
218	20240422	175200	11082230	13390	13390	13390	13390	0
219	20240422	175100	11082230	13390	13390	13390	13390	0
220	20240422	175000	11082230	13390	13390	13390	13390	0
221	20240422	174900	11082230	13390	13390	13390	13390	0
222	20240422	174800	11082230	13390	13390	13390	13390	0
223	20240422	174700	11082230	13390	13390	13390	13390	0
224	20240422	174600	11082230	13390	13390	13390	13390	0
225	20240422	174500	11082230	13390	13390	13390	13390	0
226	20240422	174400	11082230	13390	13390	13390	13390	0
227	20240422	174300	11082230	13390	13390	13390	13390	0
228	20240422	174200	11082230	13390	13390	13390	13390	0
229	20240422	174100	11082230	13390	13390	13390	13390	0
230	20240422	174000	11082230	13390	13390	13390	13390	0
231	20240422	173900	11082230	13390	13390	13390	13390	0
232	20240422	173800	11082230	13390	13390	13390	13390	0
233	20240422	173700	11082230	13390	13390	13390	13390	0
234	20240422	173600	11082230	13390	13390	13390	13390	0
235	20240422	173500	11082230	13390	13390	13390	13390	0
236	20240422	173400	11082230	13390	13390	13390	13390	0
237	20240422	173300	11082230	13390	13390	13390	13390	0
238	20240422	173200	11082230	13390	13390	13390	13390	0
239	20240422	173100	11082230	13390	13390	13390	13390	0
240	20240422	173000	11082230	13390	13390	13390	13390	0
241	20240422	172900	11082230	13390	13390	13390	13390	0
242	20240422	172800	11082230	13390	13390	13390	13390	1
243	20240422	172700	11082230	13390	13390	13390	13390	0
244	20240422	172600	11082230	13390	13390	13390	13390	0
245	20240422	172500	11082230	13390	13390	13390	13390	0
246	20240422	172400	11082230	13390	13390	13390	13390	0
247	20240422	172300	11082230	13390	13390	13390	13390	0
248	20240422	172200	11082230	13390	13390	13390	13390	0
249	20240422	172100	11082230	13390	13390	13390	13390	0
250	20240422	172000	11082230	13390	13390	13390	13390	0
251	20240422	171900	11082230	13390	13390	13390	13390	0
252	20240422	171800	11082230	13390	13390	13390	13390	0
253	20240422	171700	11082230	13390	13390	13390	13390	0
254	20240422	171600	11082230	13390	13390	13390	13390	0
255	20240422	171500	11082230	13390	13390	13390	13390	0
256	20240422	171400	11082230	13390	13390	13390	13390	0
257	20240422	171300	11082230	13390	13390	13390	13390	0
258	20240422	171200	11082230	13390	13390	13390	13390	0
259	20240422	171100	11082230	13390	13390	13390	13390	0
260	20240422	171000	11082230	13390	13390	13390	13390	0
261	20240422	170900	11082230	13390	13390	13390	13390	0
262	20240422	170800	11082230	13390	13390	13390	13390	0
263	20240422	170700	11082230	13390	13390	13390	13390	0
264	20240422	170600	11082230	13390	13390	13390	13390	0
265	20240422	170500	11082230	13390	13390	13390	13390	0
266	20240422	170400	11082230	13390	13390	13390	13390	0
267	20240422	170300	11082230	13390	13390	13390	13390	0
268	20240422	170200	11082230	13390	13390	13390	13390	0
269	20240422	170100	11082230	13390	13390	13390	13390	0
270	20240422	170000	11082230	13390	13390	13390	13390	0
271	20240422	165900	11082230	13390	13390	13390	13390	0
272	20240422	165800	11082230	13390	13390	13390	13390	1
273	20240422	165700	11082230	13390	13390	13390	13390	0
274	20240422	165600	11082230	13390	13390	13390	13390	0
275	20240422	165500	11082230	13390	13390	13390	13390	0
276	20240422	165400	11082230	13390	13390	13390	13390	0
277	20240422	165300	11082230	13390	13390	13390	13390	0
278	20240422	165200	11082230	13390	13390	13390	13390	0
279	20240422	165100	11082230	13390	13390	13390	13390	0
280	20240422	165000	11082230	13390	13390	13390	13390	0
281	20240422	164900	11082230	13390	13390	13390	13390	0
282	20240422	164800	11082230	13390	13390	13390	13390	0
283	20240422	164700	11082230	13390	13390	13390	13390	0
284	20240422	164600	11082230	13390	13390	13390	13390	0
285	20240422	164500	11082230	13390	13390	13390	13390	0
286	20240422	164400	11082230	13390	13390	13390	13390	0
287	20240422	164300	11082230	13390	13390	13390	13390	0
288	20240422	164200	11082230	13390	13390	13390	13390	0
289	20240422	164100	11082230	13390	13390	13390	13390	0
290	20240422	164000	11082230	13390	13390	13390	13390	0
291	20240422	163900	11082230	13390	13390	13390	13390	0
292	20240422	163800	11082230	13390	13390	13390	13390	0
293	20240422	163700	11082230	13390	13390	13390	13390	0
294	20240422	163600	11082230	13390	13390	13390	13390	0
295	20240422	163500	11082230	13390	13390	13390	13390	0
296	20240422	163400	11082230	13390	13390	13390	13390	0
297	20240422	163300	11082230	13390	13390	13390	13390	0
298	20240422	163200	11082230	13390	13390	13390	13390	0
299	20240422	163100	11082230	13390	13390	13390	13390	0
300	20240422	163000	11082230	13390	13390	13390	13390	0
301	20240422	162900	11082230	13390	13390	13390	13390	0
302	20240422	162800	11082230	13390	13390	13390	13390	1
303	20240422	162700	11082230	13390	13390	13390	13390	0
304	20240422	162600	11082230	13390	13390	13390	13390	0
305	20240422	162500	11082230	13390	13390	13390	13390	0
306	20240422	162400	11082230	13390	13390	13390	13390	0
307	20240422	162300	11082230	13390	13390	13390	13390	0
308	20240422	162200	11082230	13390	13390	13390	13390	0
309	20240422	162100	11082230	13390	13390	13390	13390	0
310	20240422	162000	11082230	13390	13390	13390	13390	0
311	20240422	161900	11082230	13390	13390	13390	13390	0
312	20240422	161800	11082230	13390	13390	13390	13390	0
313	20240422	161700	11082230	13390	13390	13390	13390	0
314	20240422	161600	11082230	13390	13390	13390	13390	0
315	20240422	161500	11082230	13390	13390	13390	13390	0
316	20240422	161400	11082230	13390	13390	13390	13390	0
317	20240422	161300	11082230	13390	13390	13390	13390	0
318	20240422	161200	11082230	13390	13390	13390	13390	0
319	20240422	161100	11082230	13390	13390	13390	13390	0
320	20240422	161000	11082230	13390	13390	13390	13390	0
321	20240422	160900	11082230	13390	13390	13390	13390	0
322	20240422	160800	11082230	13390	13390	13390	13390	0
323	20240422	160700	11082230	13390	13390	13390	13390	0
324	20240422	160600	11082230	13390	13390	13390	13390	0
325	20240422	160500	11082230	13390	13390	13390	13390	0
326	20240422	160400	11082230	13390	13390	13390	13390	0
327	20240422	160300	11082230	13390	13390	13390	13390	0
328	20240422	160200	11082230	13390	13390	13390	13390	0
329	20240422	160100	11082230	13390	13390	13390	13390	0
330	20240422	160000	11082230	13390	13390	13390	13390	0
331	20240422	155900	11082230	13390	13390	13390	13390	0
332	20240422	155800	11082230	13390	13390	13390	13390	1
333	20240422	155700	11082230	13390	13390	13390	13390	0
334	20240422	155600	11082230	13390	13390	13390	13390	0
335	20240422	155500	11082230	13390	13390	13390	13390	0
336	20240422	155400	11082230	13390	13390	13390	13390	0
337	20240422	155300	11082230	13390	13390	13390	13390	0
338	20240422	155200	11082230	13390	13390	13390	13390	0
339	20240422	155100	11082230	13390	13390	13390	13390	0
340	20240422	155000	11082230	13390	13390	13390	13390	0
341	20240422	154900	11082230	13390	13390	13390	13390	0
342	20240422	154800	11082230	13390	13390	13390	13390	0
343	20240422	154700	11082230	13390	13390	13390	13390	0
344	20240422	154600	11082230	13390	13390	13390	13390	0
345	20240422	154500	11082230	13390	13390	13390	13390	0
346	20240422	154400	11082230	13390	13390	13390	13390	0
347	20240422	154300	11082230	13390	13390	13390	13390	0
348	20240422	154200	11082230	13390	13390	13390	13390	0
349	20240422	154100	11082230	13390	13390	13390	13390	0
350	20240422	154000	11082230	13390	13390	13390	13390	0
351	20240422	153900	11082230	13390	13390	13390	13390	0
352	20240422	153800	11082230	13390	13390	13390	13390	0
353	20240422	153700	11082230	13390	13390	13390	13390	0
354	20240422	153600	11082230	13390	13390	13390	13390	0
355	20240422	153500	11082230	13390	13390	13390	13390	0
356	20240422	153400	11082230	13390	13390	13390	13390	0
357	20240422	153300	11082230	13390	13390	13390	13390	0
358	20240422	153200	11082230	13390	13390	13390	13390	0
359	20240422	153100	11082230	13390	13390	13390	13390	0
360	20240422	153000	11082230	13390	13390	13390	13390	0
361	20240422	152900	11082230	13390	13390	13390	13390	0
362	20240422	152800	11082230	13390	13390	13390	13390	0
363	20240422	152700	11082230	13390	13390	13390	13390	0
364	20240422	152600	11082230	13390	13390	13390	13390	0
365	20240422	152500	11082230	13390	13390	13390	13390	0
366	20240422	152400	11082230	13390	13390	13390	13390	0
367	20240422	152300	11082230	13390	13390	13390	13390	0
368	20240422	152200	11082230	13390	13390	13390	13390	0
369	20240422	152100	11082230	13390	13390	13390	13390	0
370	20240422	152000	11082230	13390	13390	13390	13390	0
371	20240422	151900	11082230	13390	13390	13390	13390	0
372	20240422	151800	11082230	13390	13390	13390	13390	0
373	20240422	151700	11082230	13390	13390	13390	13390	0
374	20240422	151600	11082230	13390	13390	13390	13390	0
375	20240422	151500	11082230	13390	13390	13390	13390	0
376	20240422	151400	11082230	13390	13390	13390	13390	0
377	20240422	151300	11082230	13390	13390	13390	13390	0
378	20240422	151200	11082230	13390	13390	13390	13390	0
379	20240422	151100	11082230	13390	13390	13390	13390	1
380	20240422	151000	11068840	13300	13300	13300	13300	0
381	20240422	150900	11068840	13300	13300	13300	13300	0
382	20240422	150800	11068840	13300	13300	13300	13300	0
383	20240422	150700	11068840	13300	13300	13300	13300	0
384	20240422	150600	11068840	13300	13300	13300	13300	0
385	20240422	150500	11068840	13300	13300	13300	13300	0
386	20240422	150400	11068840	13300	13300	13300	13300	0
387	20240422	150300	11068840	13300	13300	13300	13300	0
388	20240422	150200	11068840	13300	13300	13300	13300	0
389	20240422	150100	11068840	13300	13300	13300	13300	0
390	20240422	150000	11068840	13300	13300	13300	13300	0
391	20240422	145900	11068840	13300	13300	13300	13300	0
392	20240422	145800	11068840	13300	13300	13300	13300	0
393	20240422	145700	11068840	13300	13300	13300	13300	0
394	20240422	145600	11068840	13300	13300	13300	13300	0
395	20240422	145500	11068840	13300	13300	13300	13300	0
396	20240422	145400	11068840	13300	13300	13300	13300	0
397	20240422	145300	11068840	13300	13300	13300	13300	0
398	20240422	145200	11068840	13300	13300	13300	13300	0
399	20240422	145100	11068840	13300	13300	13300	13300	0
400	20240422	145000	11068840	13300	13300	13300	13300	0
401	20240422	144900	11068840	13300	13300	13300	13300	0
402	20240422	144800	11068840	13300	13300	13300	13300	0
403	20240422	144700	11068840	13300	13300	13300	13300	0
404	20240422	144600	11068840	13300	13300	13300	13300	0
405	20240422	144500	11068840	13300	13300	13300	13300	0
406	20240422	144400	11068840	13300	13300	13300	13300	0
407	20240422	144300	11068840	13300	13300	13300	13300	0
408	20240422	144200	11068840	13300	13300	13300	13300	0
409	20240422	144100	11068840	13300	13300	13300	13300	0
410	20240422	144000	11068840	13300	13300	13300	13300	0
411	20240422	143900	11068840	13300	13300	13300	13300	0
412	20240422	143800	11068840	13300	13300	13300	13300	0
413	20240422	143700	11068840	13300	13300	13300	13300	0
414	20240422	143600	11068840	13300	13300	13300	13300	0
415	20240422	143500	11068840	13300	13300	13300	13300	0
416	20240422	143400	11068840	13300	13300	13300	13300	0
417	20240422	143300	11068840	13300	13300	13300	13300	0
418	20240422	143200	11068840	13300	13300	13300	13300	0
419	20240422	143100	11068840	13300	13300	13300	13300	0
420	20240422	143000	11068840	13300	13300	13300	13300	0
421	20240422	142900	11068840	13300	13300	13300	13300	0
422	20240422	142800	11068840	13300	13300	13300	13300	0
423	20240422	142700	11068840	13300	13300	13300	13300	0
424	20240422	142600	11068840	13300	13300	13300	13300	0
425	20240422	142500	11068840	13300	13300	13300	13300	0
426	20240422	142400	11068840	13300	13300	13300	13300	0
427	20240422	142300	11068840	13300	13300	13300	13300	0
428	20240422	142200	11068840	13300	13300	13300	13300	0
429	20240422	142100	11068840	13300	13300	13300	13300	0
430	20240422	142000	11068840	13300	13300	13300	13300	0
431	20240422	141900	11068840	13300	13300	13300	13300	0
432	20240422	141800	11068840	13300	13300	13300	13300	0
433	20240422	141700	11068840	13300	13300	13300	13300	0
434	20240422	141600	11068840	13300	13300	13300	13300	0
435	20240422	141500	11068840	13300	13300	13300	13300	0
436	20240422	141400	11068840	13300	13300	13300	13300	0
437	20240422	141300	11068840	13300	13300	13300	13300	0
438	20240422	141200	11068840	13300	13300	13300	13300	0
439	20240422	141100	11068840	13300	13300	13300	13300	0
440	20240422	141000	11068840	13300	13300	13300	13300	0
441	20240422	140900	11068840	13300	13300	13300	13300	0
442	20240422	140800	11068840	13300	13300	13300	13300	0
443	20240422	140700	11068840	13300	13300	13300	13300	0
444	20240422	140600	11068840	13300	13300	13300	13300	0
445	20240422	140500	11068840	13300	13300	13300	13300	0
446	20240422	140400	11068840	13300	13300	13300	13300	0
447	20240422	140300	11068840	13300	13300	13300	13300	0
448	20240422	140200	11068840	13300	13300	13300	13300	0
449	20240422	140100	11068840	13300	13300	13300	13300	0
450	20240422	140000	11068840	13300	13300	13300	13300	0
451	20240422	135900	11068840	13300	13300	13300	13300	0
452	20240422	135800	11068840	13300	13300	13300	13300	0
453	20240422	135700	11068840	13300	13300	13300	13300	0
454	20240422	135600	11068840	13300	13300	13300	13300	0
455	20240422	135500	11068840	13300	13300	13300	13300	0
456	20240422	135400	11068840	13300	13300	13300	13300	0
457	20240422	135300	11068840	13300	13300	13300	13300	0
458	20240422	135200	11068840	13300	13300	13300	13300	0
459	20240422	135100	11068840	13300	13300	13300	13300	0
460	20240422	135000	11068840	13300	13300	13300	13300	0
461	20240422	134900	11068840	13300	13300	13300	13300	0
462	20240422	134800	11068840	13300	13300	13300	13300	0
463	20240422	134700	11068840	13300	13300	13300	13300	0
464	20240422	134600	11068840	13300	13300	13300	13300	0
465	20240422	134500	11068840	13300	13300	13300	13300	0
466	20240422	134400	11068840	13300	13300	13300	13300	0
467	20240422	134300	11068840	13300	13300	13300	13300	0
468	20240422	134200	11068840	13300	13300	13300	13300	0
469	20240422	134100	11068840	13300	13300	13300	13300	0
470	20240422	134000	11068840	13300	13300	13300	13300	0
471	20240422	133900	11068840	13300	13300	13300	13300	0
472	20240422	133800	11068840	13300	13300	13300	13300	0
473	20240422	133700	11068840	13300	13300	13300	13300	0
474	20240422	133600	11068840	13300	13300	13300	13300	0
475	20240422	133500	11068840	13300	13300	13300	13300	0
476	20240422	133400	11068840	13300	13300	13300	13300	0
477	20240422	133300	11068840	13300	13300	13300	13300	0
478	20240422	133200	11068840	13300	13300	13300	13300	0
479	20240422	133100	11068840	13300	13300	13300	13300	0
480	20240422	133000	11068840	13300	13300	13300	13300	0
481	20240422	132900	11068840	13300	13300	13300	13300	0
482	20240422	132800	11068840	13300	13300	13300	13300	0
483	20240422	132700	11068840	13300	13300	13300	13300	0
484	20240422	132600	11068840	13300	13300	13300	13300	0
485	20240422	132500	11068840	13300	13300	13300	13300	0
486	20240422	132400	11068840	13300	13300	13300	13300	0
487	20240422	132300	11068840	13300	13300	13300	13300	0
488	20240422	132200	11068840	13300	13300	13300	13300	0
489	20240422	132100	11068840	13300	13300	13300	13300	0
490	20240422	132000	11068840	13300	13300	13300	13300	0
491	20240422	131900	11068840	13300	13300	13300	13300	0
492	20240422	131800	11068840	13300	13300	13300	13300	0
493	20240422	131700	11068840	13300	13300	13300	13300	0
494	20240422	131600	11068840	13300	13300	13300	13300	0
495	20240422	131500	11068840	13300	13300	13300	13300	0
496	20240422	131400	11068840	13300	13300	13300	13300	0
497	20240422	131300	11068840	13300	13300	13300	13300	0
498	20240422	131200	11068840	13300	13300	13300	13300	0
499	20240422	131100	11068840	13300	13300	13300	13300	0
500	20240422	131000	11068840	13300	13300	13300	13300	0
501	20240422	130900	11068840	13300	13300	13300	13300	0
502	20240422	130800	11068840	13300	13300	13300	13300	0
503	20240422	130700	11068840	13300	13300	13300	13300	0
504	20240422	130600	11068840	13300	13300	13300	13300	0
505	20240422	130500	11068840	13300	13300	13300	13300	0
506	20240422	130400	11068840	13300	13300	13300	13300	0
507	20240422	130300	11068840	13300	13300	13300	13300	0
508	20240422	130200	11068840	13300	13300	13300	13300	0
509	20240422	130100	11068840	13300	13300	13300	13300	0
510	20240422	130000	11068840	13300	13300	13300	13300	0
511	20240422	125900	11068840	13300	13300	13300	13300	0
512	20240422	125800	11068840	13300	13300	13300	13300	0
513	20240422	125700	11068840	13300	13300	13300	13300	0
514	20240422	125600	11068840	13300	13300	13300	13300	0
515	20240422	125500	11068840	13300	13300	13300	13300	0
516	20240422	125400	11068840	13300	13300	13300	13300	0
517	20240422	125300	11068840	13300	13300	13300	13300	0
518	20240422	125200	11068840	13300	13300	13300	13300	0
519	20240422	125100	11068840	13300	13300	13300	13300	0
520	20240422	125000	11068840	13300	13300	13300	13300	0
521	20240422	124900	11068840	13300	13300	13300	13300	0
522	20240422	124800	11068840	13300	13300	13300	13300	0
523	20240422	124700	11068840	13300	13300	13300	13300	0
524	20240422	124600	11068840	13300	13300	13300	13300	0
525	20240422	124500	11068840	13300	13300	13300	13300	0
526	20240422	124400	11068840	13300	13300	13300	13300	0
527	20240422	124300	11068840	13300	13300	13300	13300	0
528	20240422	124200	11068840	13300	13300	13300	13300	0
529	20240422	124100	11068840	13300	13300	13300	13300	0
530	20240422	124000	11068840	13300	13300	13300	13300	40
531	20240422	123900	10536840	13300	13300	13300	13300	0
532	20240422	123800	10536840	13300	13300	13300	13300	0
533	20240422	123700	10536840	13300	13300	13300	13300	0
534	20240422	123600	10536840	13300	13300	13300	13300	0
535	20240422	123500	10536840	13300	13300	13300	13300	0
536	20240422	123400	10536840	13300	13300	13300	13300	0
537	20240422	123300	10536840	13300	13300	13300	13300	0
538	20240422	123200	10536840	13300	13300	13300	13300	0
539	20240422	123100	10536840	13300	13300	13300	13300	0
540	20240422	123000	10536840	13300	13300	13300	13300	0
541	20240422	122900	10536840	13300	13300	13300	13300	0
542	20240422	122800	10536840	13300	13300	13300	13300	0
543	20240422	122700	10536840	13300	13300	13300	13300	0
544	20240422	122600	10536840	13300	13300	13300	13300	0
545	20240422	122500	10536840	13300	13300	13300	13300	0
546	20240422	122400	10536840	13300	13300	13300	13300	0
547	20240422	122300	10536840	13300	13300	13300	13300	0
548	20240422	122200	10536840	13300	13300	13300	13300	0
549	20240422	122100	10536840	13300	13300	13300	13300	0
550	20240422	122000	10536840	13300	13300	13300	13300	0
551	20240422	121900	10536840	13300	13300	13300	13300	0
552	20240422	121800	10536840	13300	13300	13300	13300	0
553	20240422	121700	10536840	13300	13300	13300	13300	0
554	20240422	121600	10536840	13300	13300	13300	13300	0
555	20240422	121500	10536840	13300	13300	13300	13300	0
556	20240422	121400	10536840	13300	13300	13300	13300	0
557	20240422	121300	10536840	13300	13300	13300	13300	0
558	20240422	121200	10536840	13300	13300	13300	13300	0
559	20240422	121100	10536840	13300	13300	13300	13300	0
560	20240422	121000	10536840	13300	13300	13300	13300	0
561	20240422	120900	10536840	13300	13300	13300	13300	0
562	20240422	120800	10536840	13300	13300	13300	13300	0
563	20240422	120700	10536840	13300	13300	13300	13300	0
564	20240422	120600	10536840	13300	13300	13300	13300	0
565	20240422	120500	10536840	13300	13300	13300	13300	0
566	20240422	120400	10536840	13300	13300	13300	13300	0
567	20240422	120300	10536840	13300	13300	13300	13300	0
568	20240422	120200	10536840	13300	13300	13300	13300	0
569	20240422	120100	10536840	13300	13300	13300	13300	0
570	20240422	120000	10536840	13300	13300	13300	13300	0
571	20240422	115900	10536840	13300	13300	13300	13300	0
572	20240422	115800	10536840	13300	13300	13300	13300	0
573	20240422	115700	10536840	13300	13300	13300	13300	0
574	20240422	115600	10536840	13300	13300	13300	13300	0
575	20240422	115500	10536840	13300	13300	13300	13300	0
576	20240422	115400	10536840	13300	13300	13300	13300	0
577	20240422	115300	10536840	13300	13300	13300	13300	0
578	20240422	115200	10536840	13300	13300	13300	13300	0
579	20240422	115100	10536840	13300	13300	13300	13300	0
580	20240422	115000	10536840	13300	13300	13300	13300	0
581	20240422	114900	10536840	13300	13300	13300	13300	0
582	20240422	114800	10536840	13300	13300	13300	13300	0
583	20240422	114700	10536840	13300	13300	13300	13300	0
584	20240422	114600	10536840	13300	13300	13300	13300	0
585	20240422	114500	10536840	13300	13300	13300	13300	0
586	20240422	114400	10536840	13300	13300	13300	13300	0
587	20240422	114300	10536840	13300	13300	13300	13300	0
588	20240422	114200	10536840	13300	13300	13300	13300	0
589	20240422	114100	10536840	13300	13300	13300	13300	0
590	20240422	114000	10536840	13300	13300	13300	13300	0
591	20240422	113900	10536840	13300	13300	13300	13300	0
592	20240422	113800	10536840	13300	13300	13300	13300	0
593	20240422	113700	10536840	13300	13300	13300	13300	0
594	20240422	113600	10536840	13300	13300	13300	13300	0
595	20240422	113500	10536840	13300	13300	13300	13300	0
596	20240422	113400	10536840	13300	13300	13300	13300	0
597	20240422	113300	10536840	13300	13300	13300	13300	0
598	20240422	113200	10536840	13300	13300	13300	13300	0
599	20240422	113100	10536840	13300	13300	13300	13300	0
600	20240422	113000	10536840	13300	13300	13300	13300	0
601	20240422	112900	10536840	13300	13300	13300	13300	0
602	20240422	112800	10536840	13300	13300	13300	13300	0
603	20240422	112700	10536840	13300	13300	13300	13300	0
604	20240422	112600	10536840	13300	13300	13300	13300	0
605	20240422	112500	10536840	13300	13290	13300	13290	40
606	20240422	112400	10004940	13400	13400	13400	13400	0
607	20240422	112300	10004940	13400	13400	13400	13400	0
608	20240422	112200	10004940	13400	13400	13400	13400	0
609	20240422	112100	10004940	13400	13400	13400	13400	0
610	20240422	112000	10004940	13400	13400	13400	13400	0
611	20240422	111900	10004940	13400	13400	13400	13400	0
612	20240422	111800	10004940	13400	13400	13400	13400	0
613	20240422	111700	10004940	13400	13400	13400	13400	0
614	20240422	111600	10004940	13400	13400	13400	13400	0
615	20240422	111500	10004940	13400	13400	13400	13400	0
616	20240422	111400	10004940	13400	13400	13400	13400	0
617	20240422	111300	10004940	13400	13400	13400	13400	0
618	20240422	111200	10004940	13400	13400	13400	13400	0
619	20240422	111100	10004940	13400	13400	13400	13400	0
620	20240422	111000	10004940	13400	13400	13400	13400	0
621	20240422	110900	10004940	13400	13400	13400	13400	0
622	20240422	110800	10004940	13400	13400	13400	13400	0
623	20240422	110700	10004940	13400	13400	13400	13400	0
624	20240422	110600	10004940	13400	13400	13400	13400	0
625	20240422	110500	10004940	13400	13400	13400	13400	0
626	20240422	110400	10004940	13400	13400	13400	13400	0
627	20240422	110300	10004940	13400	13400	13400	13400	0
628	20240422	110200	10004940	13400	13400	13400	13400	0
629	20240422	110100	10004940	13400	13400	13400	13400	0
630	20240422	110000	10004940	13400	13400	13400	13400	0
631	20240422	105900	10004940	13400	13400	13400	13400	0
632	20240422	105800	10004940	13400	13400	13400	13400	0
633	20240422	105700	10004940	13400	13400	13400	13400	0
634	20240422	105600	10004940	13400	13400	13400	13400	0
635	20240422	105500	10004940	13400	13400	13400	13400	0
636	20240422	105400	10004940	13400	13400	13400	13400	0
637	20240422	105300	10004940	13400	13400	13400	13400	0
638	20240422	105200	10004940	13400	13400	13400	13400	0
639	20240422	105100	10004940	13400	13400	13400	13400	0
640	20240422	105000	10004940	13400	13400	13400	13400	0
641	20240422	104900	10004940	13400	13400	13400	13400	0
642	20240422	104800	10004940	13400	13400	13400	13400	0
643	20240422	104700	10004940	13400	13400	13400	13400	0
644	20240422	104600	10004940	13400	13400	13400	13400	0
645	20240422	104500	10004940	13400	13400	13400	13400	0
646	20240422	104400	10004940	13400	13400	13400	13400	0
647	20240422	104300	10004940	13400	13400	13400	13400	0
648	20240422	104200	10004940	13400	13400	13400	13400	0
649	20240422	104100	10004940	13400	13400	13400	13400	0
650	20240422	104000	10004940	13400	13400	13400	13400	0
651	20240422	103900	10004940	13400	13400	13400	13400	0
652	20240422	103800	10004940	13400	13400	13400	13400	0
653	20240422	103700	10004940	13400	13400	13400	13400	0
654	20240422	103600	10004940	13400	13400	13400	13400	0
655	20240422	103500	10004940	13400	13400	13400	13400	0
656	20240422	103400	10004940	13400	13400	13400	13400	0
657	20240422	103300	10004940	13400	13400	13400	13400	0
658	20240422	103200	10004940	13400	13400	13400	13400	0
659	20240422	103100	10004940	13400	13400	13400	13400	0
660	20240422	103000	10004940	13400	13400	13400	13400	0
661	20240422	102900	10004940	13400	13400	13400	13400	0
662	20240422	102800	10004940	13400	13400	13400	13400	0
663	20240422	102700	10004940	13400	13400	13400	13400	0
664	20240422	102600	10004940	13400	13400	13400	13400	0
665	20240422	102500	10004940	13400	13400	13400	13400	0
666	20240422	102400	10004940	13400	13400	13400	13400	0
667	20240422	102300	10004940	13400	13400	13400	13400	0
668	20240422	102200	10004940	13400	13400	13400	13400	0
669	20240422	102100	10004940	13400	13400	13400	13400	0
670	20240422	102000	10004940	13400	13400	13400	13400	0
671	20240422	101900	10004940	13400	13400	13400	13400	0
672	20240422	101800	10004940	13400	13400	13400	13400	0
673	20240422	101700	10004940	13400	13400	13400	13400	0
674	20240422	101600	10004940	13400	13400	13400	13400	0
675	20240422	101500	10004940	13400	13400	13400	13400	0
676	20240422	101400	10004940	13400	13400	13400	13400	0
677	20240422	101300	10004940	13400	13400	13400	13400	0
678	20240422	101200	10004940	13400	13400	13400	13400	0
679	20240422	101100	10004940	13400	13400	13400	13400	0
680	20240422	101000	10004940	13400	13400	13400	13400	0
681	20240422	100900	10004940	13400	13400	13400	13400	0
682	20240422	100800	10004940	13400	13400	13400	13400	0
683	20240422	100700	10004940	13400	13400	13400	13400	0
684	20240422	100600	10004940	13400	13400	13400	13400	0
685	20240422	100500	10004940	13400	13400	13400	13400	0
686	20240422	100400	10004940	13400	13400	13400	13400	0
687	20240422	100300	10004940	13400	13400	13400	13400	0
688	20240422	100200	10004940	13400	13400	13400	13400	0
689	20240422	100100	10004940	13400	13400	13400	13400	0
690	20240422	100000	10004940	13400	13400	13400	13400	0
691	20240422	095900	10004940	13400	13400	13400	13400	0
692	20240422	095800	10004940	13400	13400	13400	13400	0
693	20240422	095700	10004940	13400	13400	13400	13400	0
694	20240422	095600	10004940	13400	13400	13400	13400	0
695	20240422	095500	10004940	13400	13400	13400	13400	0
696	20240422	095400	10004940	13400	13400	13400	13400	0
697	20240422	095300	10004940	13400	13400	13400	13400	0
698	20240422	095200	10004940	13400	13400	13400	13400	0
699	20240422	095100	10004940	13400	13400	13400	13400	0
700	20240422	095000	10004940	13400	13400	13400	13400	150
701	20240422	094900	7994940	13000	13000	13000	13000	0
702	20240422	094800	7994940	13000	13000	13000	13000	0
703	20240422	094700	7994940	13000	13000	13000	13000	0
704	20240422	094600	7994940	13000	13000	13000	13000	0
705	20240422	094500	7994940	13000	13000	13000	13000	0
706	20240422	094400	7994940	13000	13000	13000	13000	0
707	20240422	094300	7994940	13000	13000	13000	13000	0
708	20240422	094200	7994940	13000	13000	13000	13000	0
709	20240422	094100	7994940	13000	13000	13000	13000	0
710	20240422	094000	7994940	13000	13000	13000	13000	199
711	20240422	093900	5407940	13000	13000	13000	13000	0
712	20240422	093800	5407940	13000	13000	13000	13000	0
713	20240422	093700	5407940	13000	13000	13000	13000	0
714	20240422	093600	5407940	13000	13000	13000	13000	0
715	20240422	093500	5407940	13000	13000	13000	13000	0
716	20240422	093400	5407940	13000	13000	13000	13000	1
717	20240422	093300	5394940	13000	13000	13000	13000	184
718	20240422	093200	3002940	13000	13000	13000	13000	0
719	20240422	093100	3002940	13000	13000	13000	13000	0
720	20240422	093000	3002940	13000	13000	13000	13000	0
721	20240422	092900	3002940	13000	13000	13000	13000	0
722	20240422	092800	3002940	13000	13000	13000	13000	0
723	20240422	092700	3002940	13000	13000	13000	13000	0
724	20240422	092600	3002940	13000	13000	13000	13000	0
725	20240422	092500	3002940	13000	13000	13000	13000	0
726	20240422	092400	3002940	13000	13010	13010	13000	16
727	20240422	092300	2794790	13500	13500	13500	13500	0
728	20240422	092200	2794790	13500	13500	13500	13500	0
729	20240422	092100	2794790	13500	13500	13500	13500	0
730	20240422	092000	2794790	13500	13500	13500	13500	0
731	20240422	091900	2794790	13500	13500	13500	13500	0
732	20240422	091800	2794790	13500	13500	13500	13500	0
733	20240422	091700	2794790	13500	13500	13500	13500	0
734	20240422	091600	2794790	13500	13500	13500	13500	0
735	20240422	091500	2794790	13500	13500	13500	13500	0
736	20240422	091400	2794790	13500	13500	13500	13500	0
737	20240422	091300	2794790	13500	13500	13500	13500	0
738	20240422	091200	2794790	13500	13500	13500	13500	0
739	20240422	091100	2794790	13500	13500	13500	13500	0
740	20240422	091000	2794790	13500	13500	13500	13500	99
741	20240422	090900	1458290	13500	13490	13500	13490	101
742	20240422	090800	94880	13500	13500	13500	13500	0
743	20240422	090700	94880	13500	13500	13500	13500	0
744	20240422	090600	94880	13500	13500	13500	13500	0
745	20240422	090500	94880	13500	13500	13500	13500	0
746	20240422	090400	94880	13500	13500	13500	13500	0
747	20240422	090300	94880	13500	13500	13500	13500	0
748	20240422	090200	94880	13500	13500	13500	13500	0
749	20240422	090100	94880	13500	13500	13500	13500	6
750	20240422	090000	13880	13880	13880	13880	13880	1