KissMeData/169670/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	202800	12558680	13270	13270	13270	13270	1
3	20240422	202700	12558680	13270	13270	13270	13270	0
4	20240422	202600	12558680	13270	13270	13270	13270	0
5	20240422	202500	12558680	13270	13270	13270	13270	0
6	20240422	202400	12558680	13270	13270	13270	13270	0
7	20240422	202300	12558680	13270	13270	13270	13270	0
8	20240422	202200	12558680	13270	13270	13270	13270	0
9	20240422	202100	12558680	13270	13270	13270	13270	0
10	20240422	202000	12558680	13270	13270	13270	13270	0
11	20240422	201900	12558680	13270	13270	13270	13270	0
12	20240422	201800	12558680	13270	13270	13270	13270	0
13	20240422	201700	12558680	13270	13270	13270	13270	0
14	20240422	201600	12558680	13270	13270	13270	13270	0
15	20240422	201500	12558680	13270	13270	13270	13270	0
16	20240422	201400	12558680	13270	13270	13270	13270	0
17	20240422	201300	12558680	13270	13270	13270	13270	0
18	20240422	201200	12558680	13270	13270	13270	13270	0
19	20240422	201100	12558680	13270	13270	13270	13270	0
20	20240422	201000	12558680	13270	13270	13270	13270	0
21	20240422	200900	12558680	13270	13270	13270	13270	0
22	20240422	200800	12558680	13270	13270	13270	13270	0
23	20240422	200700	12558680	13270	13270	13270	13270	0
24	20240422	200600	12558680	13270	13270	13270	13270	0
25	20240422	200500	12558680	13270	13270	13270	13270	0
26	20240422	200400	12558680	13270	13270	13270	13270	0
27	20240422	200300	12558680	13270	13270	13270	13270	0
28	20240422	200200	12558680	13270	13270	13270	13270	0
29	20240422	200100	12558680	13270	13270	13270	13270	0
30	20240422	200000	12558680	13270	13270	13270	13270	0
31	20240422	195900	12558680	13270	13270	13270	13270	0
32	20240422	195800	12558680	13270	13270	13270	13270	1
33	20240422	195700	12558680	13270	13270	13270	13270	0
34	20240422	195600	12558680	13270	13270	13270	13270	0
35	20240422	195500	12558680	13270	13270	13270	13270	0
36	20240422	195400	12558680	13270	13270	13270	13270	0
37	20240422	195300	12558680	13270	13270	13270	13270	0
38	20240422	195200	12558680	13270	13270	13270	13270	0
39	20240422	195100	12558680	13270	13270	13270	13270	0
40	20240422	195000	12558680	13270	13270	13270	13270	0
41	20240422	194900	12558680	13270	13270	13270	13270	0
42	20240422	194800	12558680	13270	13270	13270	13270	0
43	20240422	194700	12558680	13270	13270	13270	13270	0
44	20240422	194600	12558680	13270	13270	13270	13270	0
45	20240422	194500	12558680	13270	13270	13270	13270	0
46	20240422	194400	12558680	13270	13270	13270	13270	0
47	20240422	194300	12558680	13270	13270	13270	13270	0
48	20240422	194200	12558680	13270	13270	13270	13270	0
49	20240422	194100	12558680	13270	13270	13270	13270	0
50	20240422	194000	12558680	13270	13270	13270	13270	0
51	20240422	193900	12558680	13270	13270	13270	13270	0
52	20240422	193800	12558680	13270	13270	13270	13270	0
53	20240422	193700	12558680	13270	13270	13270	13270	0
54	20240422	193600	12558680	13270	13270	13270	13270	0
55	20240422	193500	12558680	13270	13270	13270	13270	0
56	20240422	193400	12558680	13270	13270	13270	13270	0
57	20240422	193300	12558680	13270	13270	13270	13270	0
58	20240422	193200	12558680	13270	13270	13270	13270	0
59	20240422	193100	12558680	13270	13270	13270	13270	0
60	20240422	193000	12558680	13270	13270	13270	13270	0
61	20240422	192900	12558680	13270	13270	13270	13270	0
62	20240422	192800	12558680	13270	13270	13270	13270	1
63	20240422	192700	12558680	13270	13270	13270	13270	0
64	20240422	192600	12558680	13270	13270	13270	13270	0
65	20240422	192500	12558680	13270	13270	13270	13270	0
66	20240422	192400	12558680	13270	13270	13270	13270	0
67	20240422	192300	12558680	13270	13270	13270	13270	0
68	20240422	192200	12558680	13270	13270	13270	13270	0
69	20240422	192100	12558680	13270	13270	13270	13270	0
70	20240422	192000	12558680	13270	13270	13270	13270	0
71	20240422	191900	12558680	13270	13270	13270	13270	0
72	20240422	191800	12558680	13270	13270	13270	13270	0
73	20240422	191700	12558680	13270	13270	13270	13270	0
74	20240422	191600	12558680	13270	13270	13270	13270	0
75	20240422	191500	12558680	13270	13270	13270	13270	0
76	20240422	191400	12558680	13270	13270	13270	13270	0
77	20240422	191300	12558680	13270	13270	13270	13270	0
78	20240422	191200	12558680	13270	13270	13270	13270	0
79	20240422	191100	12558680	13270	13270	13270	13270	0
80	20240422	191000	12558680	13270	13270	13270	13270	0
81	20240422	190900	12558680	13270	13270	13270	13270	0
82	20240422	190800	12558680	13270	13270	13270	13270	0
83	20240422	190700	12558680	13270	13270	13270	13270	0
84	20240422	190600	12558680	13270	13270	13270	13270	0
85	20240422	190500	12558680	13270	13270	13270	13270	0
86	20240422	190400	12558680	13270	13270	13270	13270	0
87	20240422	190300	12558680	13270	13270	13270	13270	0
88	20240422	190200	12558680	13270	13270	13270	13270	0
89	20240422	190100	12558680	13270	13270	13270	13270	0
90	20240422	190000	12558680	13270	13270	13270	13270	0
91	20240422	185900	12558680	13270	13270	13270	13270	0
92	20240422	185800	12558680	13270	13270	13270	13270	1
93	20240422	185700	12558680	13270	13270	13270	13270	0
94	20240422	185600	12558680	13270	13270	13270	13270	0
95	20240422	185500	12558680	13270	13270	13270	13270	0
96	20240422	185400	12558680	13270	13270	13270	13270	0
97	20240422	185300	12558680	13270	13270	13270	13270	0
98	20240422	185200	12558680	13270	13270	13270	13270	0
99	20240422	185100	12558680	13270	13270	13270	13270	0
100	20240422	185000	12558680	13270	13270	13270	13270	0
101	20240422	184900	12558680	13270	13270	13270	13270	0
102	20240422	184800	12558680	13270	13270	13270	13270	0
103	20240422	184700	12558680	13270	13270	13270	13270	0
104	20240422	184600	12558680	13270	13270	13270	13270	0
105	20240422	184500	12558680	13270	13270	13270	13270	0
106	20240422	184400	12558680	13270	13270	13270	13270	0
107	20240422	184300	12558680	13270	13270	13270	13270	0
108	20240422	184200	12558680	13270	13270	13270	13270	0
109	20240422	184100	12558680	13270	13270	13270	13270	0
110	20240422	184000	12558680	13270	13270	13270	13270	0
111	20240422	183900	12558680	13270	13270	13270	13270	0
112	20240422	183800	12558680	13270	13270	13270	13270	0
113	20240422	183700	12558680	13270	13270	13270	13270	0
114	20240422	183600	12558680	13270	13270	13270	13270	0
115	20240422	183500	12558680	13270	13270	13270	13270	0
116	20240422	183400	12558680	13270	13270	13270	13270	0
117	20240422	183300	12558680	13270	13270	13270	13270	0
118	20240422	183200	12558680	13270	13270	13270	13270	0
119	20240422	183100	12558680	13270	13270	13270	13270	0
120	20240422	183000	12558680	13270	13270	13270	13270	0
121	20240422	182900	12558680	13270	13270	13270	13270	0
122	20240422	182800	12558680	13270	13270	13270	13270	1
123	20240422	182700	12558680	13270	13270	13270	13270	0
124	20240422	182600	12558680	13270	13270	13270	13270	0
125	20240422	182500	12558680	13270	13270	13270	13270	0
126	20240422	182400	12558680	13270	13270	13270	13270	0
127	20240422	182300	12558680	13270	13270	13270	13270	0
128	20240422	182200	12558680	13270	13270	13270	13270	0
129	20240422	182100	12558680	13270	13270	13270	13270	0
130	20240422	182000	12558680	13270	13270	13270	13270	0
131	20240422	181900	12558680	13270	13270	13270	13270	0
132	20240422	181800	12558680	13270	13270	13270	13270	0
133	20240422	181700	12558680	13270	13270	13270	13270	0
134	20240422	181600	12558680	13270	13270	13270	13270	0
135	20240422	181500	12558680	13270	13270	13270	13270	0
136	20240422	181400	12558680	13270	13270	13270	13270	0
137	20240422	181300	12558680	13270	13270	13270	13270	0
138	20240422	181200	12558680	13270	13270	13270	13270	0
139	20240422	181100	12558680	13270	13270	13270	13270	0
140	20240422	181000	12558680	13270	13270	13270	13270	0
141	20240422	180900	12558680	13270	13270	13270	13270	0
142	20240422	180800	12558680	13270	13270	13270	13270	0
143	20240422	180700	12558680	13270	13270	13270	13270	0
144	20240422	180600	12558680	13270	13270	13270	13270	0
145	20240422	180500	12558680	13270	13270	13270	13270	0
146	20240422	180400	12558680	13270	13270	13270	13270	0
147	20240422	180300	12558680	13270	13270	13270	13270	0
148	20240422	180200	12558680	13270	13270	13270	13270	0
149	20240422	180100	12558680	13270	13270	13270	13270	0
150	20240422	180000	12558680	13270	13270	13270	13270	0
151	20240422	175900	12558680	13270	13270	13270	13270	0
152	20240422	175800	12558680	13270	13270	13270	13270	1
153	20240422	175700	12558680	13270	13270	13270	13270	0
154	20240422	175600	12558680	13270	13270	13270	13270	0
155	20240422	175500	12558680	13270	13270	13270	13270	0
156	20240422	175400	12558680	13270	13270	13270	13270	0
157	20240422	175300	12558680	13270	13270	13270	13270	0
158	20240422	175200	12558680	13270	13270	13270	13270	0
159	20240422	175100	12558680	13270	13270	13270	13270	0
160	20240422	175000	12558680	13270	13270	13270	13270	0
161	20240422	174900	12558680	13270	13270	13270	13270	0
162	20240422	174800	12558680	13270	13270	13270	13270	0
163	20240422	174700	12558680	13270	13270	13270	13270	0
164	20240422	174600	12558680	13270	13270	13270	13270	0
165	20240422	174500	12558680	13270	13270	13270	13270	0
166	20240422	174400	12558680	13270	13270	13270	13270	0
167	20240422	174300	12558680	13270	13270	13270	13270	0
168	20240422	174200	12558680	13270	13270	13270	13270	0
169	20240422	174100	12558680	13270	13270	13270	13270	0
170	20240422	174000	12558680	13270	13270	13270	13270	0
171	20240422	173900	12558680	13270	13270	13270	13270	0
172	20240422	173800	12558680	13270	13270	13270	13270	0
173	20240422	173700	12558680	13270	13270	13270	13270	0
174	20240422	173600	12558680	13270	13270	13270	13270	0
175	20240422	173500	12558680	13270	13270	13270	13270	0
176	20240422	173400	12558680	13270	13270	13270	13270	0
177	20240422	173300	12558680	13270	13270	13270	13270	0
178	20240422	173200	12558680	13270	13270	13270	13270	0
179	20240422	173100	12558680	13270	13270	13270	13270	0
180	20240422	173000	12558680	13270	13270	13270	13270	0
181	20240422	172900	12558680	13270	13270	13270	13270	0
182	20240422	172800	12558680	13270	13270	13270	13270	1
183	20240422	172700	12558680	13270	13270	13270	13270	0
184	20240422	172600	12558680	13270	13270	13270	13270	0
185	20240422	172500	12558680	13270	13270	13270	13270	0
186	20240422	172400	12558680	13270	13270	13270	13270	0
187	20240422	172300	12558680	13270	13270	13270	13270	0
188	20240422	172200	12558680	13270	13270	13270	13270	0
189	20240422	172100	12558680	13270	13270	13270	13270	0
190	20240422	172000	12558680	13270	13270	13270	13270	0
191	20240422	171900	12558680	13270	13270	13270	13270	0
192	20240422	171800	12558680	13270	13270	13270	13270	0
193	20240422	171700	12558680	13270	13270	13270	13270	0
194	20240422	171600	12558680	13270	13270	13270	13270	0
195	20240422	171500	12558680	13270	13270	13270	13270	0
196	20240422	171400	12558680	13270	13270	13270	13270	0
197	20240422	171300	12558680	13270	13270	13270	13270	0
198	20240422	171200	12558680	13270	13270	13270	13270	0
199	20240422	171100	12558680	13270	13270	13270	13270	0
200	20240422	171000	12558680	13270	13270	13270	13270	0
201	20240422	170900	12558680	13270	13270	13270	13270	0
202	20240422	170800	12558680	13270	13270	13270	13270	0
203	20240422	170700	12558680	13270	13270	13270	13270	0
204	20240422	170600	12558680	13270	13270	13270	13270	0
205	20240422	170500	12558680	13270	13270	13270	13270	0
206	20240422	170400	12558680	13270	13270	13270	13270	0
207	20240422	170300	12558680	13270	13270	13270	13270	0
208	20240422	170200	12558680	13270	13270	13270	13270	0
209	20240422	170100	12558680	13270	13270	13270	13270	0
210	20240422	170000	12558680	13270	13270	13270	13270	0
211	20240422	165900	12558680	13270	13270	13270	13270	0
212	20240422	165800	12558680	13270	13270	13270	13270	1
213	20240422	165700	12558680	13270	13270	13270	13270	0
214	20240422	165600	12558680	13270	13270	13270	13270	0
215	20240422	165500	12558680	13270	13270	13270	13270	0
216	20240422	165400	12558680	13270	13270	13270	13270	0
217	20240422	165300	12558680	13270	13270	13270	13270	0
218	20240422	165200	12558680	13270	13270	13270	13270	0
219	20240422	165100	12558680	13270	13270	13270	13270	0
220	20240422	165000	12558680	13270	13270	13270	13270	0
221	20240422	164900	12558680	13270	13270	13270	13270	0
222	20240422	164800	12558680	13270	13270	13270	13270	0
223	20240422	164700	12558680	13270	13270	13270	13270	0
224	20240422	164600	12558680	13270	13270	13270	13270	0
225	20240422	164500	12558680	13270	13270	13270	13270	0
226	20240422	164400	12558680	13270	13270	13270	13270	0
227	20240422	164300	12558680	13270	13270	13270	13270	0
228	20240422	164200	12558680	13270	13270	13270	13270	0
229	20240422	164100	12558680	13270	13270	13270	13270	0
230	20240422	164000	12558680	13270	13270	13270	13270	0
231	20240422	163900	12558680	13270	13270	13270	13270	0
232	20240422	163800	12558680	13270	13270	13270	13270	0
233	20240422	163700	12558680	13270	13270	13270	13270	0
234	20240422	163600	12558680	13270	13270	13270	13270	0
235	20240422	163500	12558680	13270	13270	13270	13270	0
236	20240422	163400	12558680	13270	13270	13270	13270	0
237	20240422	163300	12558680	13270	13270	13270	13270	0
238	20240422	163200	12558680	13270	13270	13270	13270	0
239	20240422	163100	12558680	13270	13270	13270	13270	0
240	20240422	163000	12558680	13270	13270	13270	13270	0
241	20240422	162900	12558680	13270	13270	13270	13270	0
242	20240422	162800	12558680	13270	13270	13270	13270	1
243	20240422	162700	12558680	13270	13270	13270	13270	0
244	20240422	162600	12558680	13270	13270	13270	13270	0
245	20240422	162500	12558680	13270	13270	13270	13270	0
246	20240422	162400	12558680	13270	13270	13270	13270	0
247	20240422	162300	12558680	13270	13270	13270	13270	0
248	20240422	162200	12558680	13270	13270	13270	13270	0
249	20240422	162100	12558680	13270	13270	13270	13270	0
250	20240422	162000	12558680	13270	13270	13270	13270	0
251	20240422	161900	12558680	13270	13270	13270	13270	0
252	20240422	161800	12558680	13270	13270	13270	13270	0
253	20240422	161700	12558680	13270	13270	13270	13270	0
254	20240422	161600	12558680	13270	13270	13270	13270	0
255	20240422	161500	12558680	13270	13270	13270	13270	0
256	20240422	161400	12558680	13270	13270	13270	13270	0
257	20240422	161300	12558680	13270	13270	13270	13270	0
258	20240422	161200	12558680	13270	13270	13270	13270	0
259	20240422	161100	12558680	13270	13270	13270	13270	0
260	20240422	161000	12558680	13270	13270	13270	13270	0
261	20240422	160900	12558680	13270	13270	13270	13270	0
262	20240422	160800	12558680	13270	13270	13270	13270	0
263	20240422	160700	12558680	13270	13270	13270	13270	0
264	20240422	160600	12558680	13270	13270	13270	13270	0
265	20240422	160500	12558680	13270	13270	13270	13270	0
266	20240422	160400	12558680	13270	13270	13270	13270	0
267	20240422	160300	12558680	13270	13270	13270	13270	0
268	20240422	160200	12558680	13270	13270	13270	13270	0
269	20240422	160100	12558680	13270	13270	13270	13270	0
270	20240422	160000	12558680	13270	13270	13270	13270	0
271	20240422	155900	12558680	13270	13270	13270	13270	0
272	20240422	155800	12558680	13270	13270	13270	13270	1
273	20240422	155700	12558680	13270	13270	13270	13270	0
274	20240422	155600	12558680	13270	13270	13270	13270	0
275	20240422	155500	12558680	13270	13270	13270	13270	0
276	20240422	155400	12558680	13270	13270	13270	13270	0
277	20240422	155300	12558680	13270	13270	13270	13270	0
278	20240422	155200	12558680	13270	13270	13270	13270	0
279	20240422	155100	12558680	13270	13270	13270	13270	0
280	20240422	155000	12558680	13270	13270	13270	13270	0
281	20240422	154900	12558680	13270	13270	13270	13270	0
282	20240422	154800	12558680	13270	13270	13270	13270	0
283	20240422	154700	12558680	13270	13270	13270	13270	0
284	20240422	154600	12558680	13270	13270	13270	13270	0
285	20240422	154500	12558680	13270	13270	13270	13270	0
286	20240422	154400	12558680	13270	13270	13270	13270	0
287	20240422	154300	12558680	13270	13270	13270	13270	0
288	20240422	154200	12558680	13270	13270	13270	13270	0
289	20240422	154100	12558680	13270	13270	13270	13270	0
290	20240422	154000	12558680	13270	13270	13270	13270	0
291	20240422	153900	12558680	13270	13270	13270	13270	0
292	20240422	153800	12558680	13270	13270	13270	13270	0
293	20240422	153700	12558680	13270	13270	13270	13270	0
294	20240422	153600	12558680	13270	13270	13270	13270	0
295	20240422	153500	12558680	13270	13270	13270	13270	0
296	20240422	153400	12558680	13270	13270	13270	13270	0
297	20240422	153300	12558680	13270	13270	13270	13270	0
298	20240422	153200	12558680	13270	13270	13270	13270	0
299	20240422	153100	12558680	13270	13270	13270	13270	0
300	20240422	153000	12558680	13270	13270	13270	13270	0
301	20240422	152900	12558680	13270	13270	13270	13270	0
302	20240422	152800	12558680	13270	13270	13270	13270	0
303	20240422	152700	12558680	13270	13270	13270	13270	0
304	20240422	152600	12558680	13270	13270	13270	13270	0
305	20240422	152500	12558680	13270	13270	13270	13270	0
306	20240422	152400	12558680	13270	13270	13270	13270	0
307	20240422	152300	12558680	13270	13270	13270	13270	0
308	20240422	152200	12558680	13270	13270	13270	13270	0
309	20240422	152100	12558680	13270	13270	13270	13270	0
310	20240422	152000	12558680	13270	13270	13270	13270	0
311	20240422	151900	12558680	13270	13270	13270	13270	0
312	20240422	151800	12558680	13270	13270	13270	13270	0
313	20240422	151700	12558680	13270	13270	13270	13270	0
314	20240422	151600	12558680	13270	13270	13270	13270	0
315	20240422	151500	12558680	13270	13270	13270	13270	0
316	20240422	151400	12558680	13270	13270	13270	13270	0
317	20240422	151300	12558680	13270	13270	13270	13270	0
318	20240422	151200	12558680	13270	13270	13270	13270	0
319	20240422	151100	12558680	13270	13270	13270	13270	0
320	20240422	151000	12558680	13270	13270	13270	13270	0
321	20240422	150900	12558680	13270	13270	13270	13270	0
322	20240422	150800	12558680	13270	13270	13270	13270	0
323	20240422	150700	12558680	13270	13270	13270	13270	0
324	20240422	150600	12558680	13270	13270	13270	13270	0
325	20240422	150500	12558680	13270	13270	13270	13270	0
326	20240422	150400	12558680	13270	13270	13270	13270	0
327	20240422	150300	12558680	13270	13270	13270	13270	0
328	20240422	150200	12558680	13270	13270	13270	13270	0
329	20240422	150100	12558680	13270	13270	13270	13270	0
330	20240422	150000	12558680	13270	13270	13270	13270	0
331	20240422	145900	12558680	13270	13270	13270	13270	0
332	20240422	145800	12558680	13270	13270	13270	13270	0
333	20240422	145700	12558680	13270	13270	13270	13270	0
334	20240422	145600	12558680	13270	13270	13270	13270	0
335	20240422	145500	12558680	13270	13270	13270	13270	0
336	20240422	145400	12558680	13270	13270	13270	13270	0
337	20240422	145300	12558680	13270	13270	13270	13270	0
338	20240422	145200	12558680	13270	13270	13270	13270	0
339	20240422	145100	12558680	13270	13270	13270	13270	0
340	20240422	145000	12558680	13270	13270	13270	13270	0
341	20240422	144900	12558680	13270	13270	13270	13270	0
342	20240422	144800	12558680	13270	13270	13270	13270	0
343	20240422	144700	12558680	13270	13270	13270	13270	0
344	20240422	144600	12558680	13270	13270	13270	13270	0
345	20240422	144500	12558680	13270	13270	13270	13270	0
346	20240422	144400	12558680	13270	13270	13270	13270	0
347	20240422	144300	12558680	13270	13270	13270	13270	0
348	20240422	144200	12558680	13270	13270	13270	13270	0
349	20240422	144100	12558680	13270	13270	13270	13270	0
350	20240422	144000	12558680	13270	13270	13270	13270	0
351	20240422	143900	12558680	13270	13270	13270	13270	0
352	20240422	143800	12558680	13270	13270	13270	13270	0
353	20240422	143700	12558680	13270	13270	13270	13270	0
354	20240422	143600	12558680	13270	13270	13270	13270	0
355	20240422	143500	12558680	13270	13270	13270	13270	0
356	20240422	143400	12558680	13270	13270	13270	13270	0
357	20240422	143300	12558680	13270	13270	13270	13270	0
358	20240422	143200	12558680	13270	13270	13270	13270	0
359	20240422	143100	12558680	13270	13270	13270	13270	0
360	20240422	143000	12558680	13270	13270	13270	13270	0
361	20240422	142900	12558680	13270	13270	13270	13270	0
362	20240422	142800	12558680	13270	13270	13270	13270	0
363	20240422	142700	12558680	13270	13270	13270	13270	0
364	20240422	142600	12558680	13270	13270	13270	13270	0
365	20240422	142500	12558680	13270	13270	13270	13270	0
366	20240422	142400	12558680	13270	13270	13270	13270	0
367	20240422	142300	12558680	13270	13270	13270	13270	0
368	20240422	142200	12558680	13270	13270	13270	13270	0
369	20240422	142100	12558680	13270	13270	13270	13270	0
370	20240422	142000	12558680	13270	13270	13270	13270	0
371	20240422	141900	12558680	13270	13270	13270	13270	0
372	20240422	141800	12558680	13270	13270	13270	13270	0
373	20240422	141700	12558680	13270	13270	13270	13270	0
374	20240422	141600	12558680	13270	13270	13270	13270	0
375	20240422	141500	12558680	13270	13270	13270	13270	0
376	20240422	141400	12558680	13270	13270	13270	13270	0
377	20240422	141300	12558680	13270	13270	13270	13270	0
378	20240422	141200	12558680	13270	13270	13270	13270	0
379	20240422	141100	12558680	13270	13270	13270	13270	0
380	20240422	141000	12558680	13270	13270	13270	13270	0
381	20240422	140900	12558680	13270	13270	13270	13270	0
382	20240422	140800	12558680	13270	13270	13270	13270	0
383	20240422	140700	12558680	13270	13270	13270	13270	0
384	20240422	140600	12558680	13270	13270	13270	13270	0
385	20240422	140500	12558680	13270	13270	13270	13270	0
386	20240422	140400	12558680	13270	13270	13270	13270	0
387	20240422	140300	12558680	13270	13270	13270	13270	0
388	20240422	140200	12558680	13270	13270	13270	13270	0
389	20240422	140100	12558680	13270	13270	13270	13270	0
390	20240422	140000	12558680	13270	13270	13270	13270	0
391	20240422	135900	12558680	13270	13270	13270	13270	0
392	20240422	135800	12558680	13270	13270	13270	13270	0
393	20240422	135700	12558680	13270	13270	13270	13270	0
394	20240422	135600	12558680	13270	13270	13270	13270	0
395	20240422	135500	12558680	13270	13270	13270	13270	0
396	20240422	135400	12558680	13270	13270	13270	13270	0
397	20240422	135300	12558680	13270	13270	13270	13270	0
398	20240422	135200	12558680	13270	13270	13270	13270	0
399	20240422	135100	12558680	13270	13270	13270	13270	0
400	20240422	135000	12558680	13270	13270	13270	13270	0
401	20240422	134900	12558680	13270	13270	13270	13270	0
402	20240422	134800	12558680	13270	13270	13270	13270	0
403	20240422	134700	12558680	13270	13270	13270	13270	0
404	20240422	134600	12558680	13270	13270	13270	13270	0
405	20240422	134500	12558680	13270	13270	13270	13270	0
406	20240422	134400	12558680	13270	13270	13270	13270	0
407	20240422	134300	12558680	13270	13270	13270	13270	0
408	20240422	134200	12558680	13270	13270	13270	13270	0
409	20240422	134100	12558680	13270	13270	13270	13270	0
410	20240422	134000	12558680	13270	13270	13270	13270	0
411	20240422	133900	12558680	13270	13270	13270	13270	0
412	20240422	133800	12558680	13270	13270	13270	13270	0
413	20240422	133700	12558680	13270	13270	13270	13270	0
414	20240422	133600	12558680	13270	13270	13270	13270	0
415	20240422	133500	12558680	13270	13270	13270	13270	0
416	20240422	133400	12558680	13270	13270	13270	13270	0
417	20240422	133300	12558680	13270	13270	13270	13270	0
418	20240422	133200	12558680	13270	13270	13270	13270	0
419	20240422	133100	12558680	13270	13270	13270	13270	0
420	20240422	133000	12558680	13270	13270	13270	13270	0
421	20240422	132900	12558680	13270	13270	13270	13270	0
422	20240422	132800	12558680	13270	13270	13270	13270	0
423	20240422	132700	12558680	13270	13270	13270	13270	0
424	20240422	132600	12558680	13270	13270	13270	13270	1
425	20240422	132500	12545410	13000	13000	13000	13000	0
426	20240422	132400	12545410	13000	13000	13000	13000	0
427	20240422	132300	12545410	13000	13000	13000	13000	0
428	20240422	132200	12545410	13000	13000	13000	13000	0
429	20240422	132100	12545410	13000	13000	13000	13000	0
430	20240422	132000	12545410	13000	13000	13000	13000	0
431	20240422	131900	12545410	13000	13000	13000	13000	0
432	20240422	131800	12545410	13000	13000	13000	13000	0
433	20240422	131700	12545410	13000	13000	13000	13000	0
434	20240422	131600	12545410	13000	13000	13000	13000	0
435	20240422	131500	12545410	13000	13000	13000	13000	0
436	20240422	131400	12545410	13000	13000	13000	13000	0
437	20240422	131300	12545410	13000	13000	13000	13000	0
438	20240422	131200	12545410	13000	13000	13000	13000	0
439	20240422	131100	12545410	13000	13000	13000	13000	194
440	20240422	131000	10023410	13360	13360	13360	13360	0
441	20240422	130900	10023410	13360	13360	13360	13360	0
442	20240422	130800	10023410	13360	13360	13360	13360	0
443	20240422	130700	10023410	13360	13360	13360	13360	0
444	20240422	130600	10023410	13360	13360	13360	13360	0
445	20240422	130500	10023410	13360	13360	13360	13360	0
446	20240422	130400	10023410	13360	13360	13360	13360	0
447	20240422	130300	10023410	13360	13360	13360	13360	0
448	20240422	130200	10023410	13360	13360	13360	13360	0
449	20240422	130100	10023410	13360	13360	13360	13360	0
450	20240422	130000	10023410	13360	13360	13360	13360	0
451	20240422	125900	10023410	13360	13360	13360	13360	0
452	20240422	125800	10023410	13360	13360	13360	13360	0
453	20240422	125700	10023410	13360	13360	13360	13360	0
454	20240422	125600	10023410	13360	13360	13360	13360	0
455	20240422	125500	10023410	13360	13360	13360	13360	0
456	20240422	125400	10023410	13360	13360	13360	13360	0
457	20240422	125300	10023410	13360	13360	13360	13360	0
458	20240422	125200	10023410	13360	13360	13360	13360	0
459	20240422	125100	10023410	13360	13360	13360	13360	0
460	20240422	125000	10023410	13360	13360	13360	13360	0
461	20240422	124900	10023410	13360	13360	13360	13360	0
462	20240422	124800	10023410	13360	13360	13360	13360	0
463	20240422	124700	10023410	13360	13360	13360	13360	0
464	20240422	124600	10023410	13360	13360	13360	13360	0
465	20240422	124500	10023410	13360	13360	13360	13360	0
466	20240422	124400	10023410	13360	13360	13360	13360	0
467	20240422	124300	10023410	13360	13360	13360	13360	0
468	20240422	124200	10023410	13360	13360	13360	13360	0
469	20240422	124100	10023410	13360	13360	13360	13360	0
470	20240422	124000	10023410	13360	13360	13360	13360	0
471	20240422	123900	10023410	13360	13360	13360	13360	0
472	20240422	123800	10023410	13360	13360	13360	13360	0
473	20240422	123700	10023410	13360	13360	13360	13360	0
474	20240422	123600	10023410	13360	13360	13360	13360	0
475	20240422	123500	10023410	13360	13360	13360	13360	0
476	20240422	123400	10023410	13360	13360	13360	13360	0
477	20240422	123300	10023410	13360	13360	13360	13360	0
478	20240422	123200	10023410	13360	13360	13360	13360	0
479	20240422	123100	10023410	13360	13360	13360	13360	0
480	20240422	123000	10023410	13360	13360	13360	13360	0
481	20240422	122900	10023410	13360	13360	13360	13360	0
482	20240422	122800	10023410	13360	13360	13360	13360	0
483	20240422	122700	10023410	13360	13360	13360	13360	0
484	20240422	122600	10023410	13360	13360	13360	13360	0
485	20240422	122500	10023410	13360	13360	13360	13360	0
486	20240422	122400	10023410	13360	13360	13360	13360	0
487	20240422	122300	10023410	13360	13360	13360	13360	0
488	20240422	122200	10023410	13360	13360	13360	13360	0
489	20240422	122100	10023410	13360	13360	13360	13360	0
490	20240422	122000	10023410	13360	13360	13360	13360	0
491	20240422	121900	10023410	13360	13360	13360	13360	0
492	20240422	121800	10023410	13360	13360	13360	13360	0
493	20240422	121700	10023410	13360	13360	13360	13360	0
494	20240422	121600	10023410	13360	13360	13360	13360	0
495	20240422	121500	10023410	13360	13360	13360	13360	0
496	20240422	121400	10023410	13360	13360	13360	13360	0
497	20240422	121300	10023410	13360	13360	13360	13360	0
498	20240422	121200	10023410	13360	13360	13360	13360	0
499	20240422	121100	10023410	13360	13360	13360	13360	0
500	20240422	121000	10023410	13360	13360	13360	13360	0
501	20240422	120900	10023410	13360	13360	13360	13360	0
502	20240422	120800	10023410	13360	13360	13360	13360	0
503	20240422	120700	10023410	13360	13360	13360	13360	0
504	20240422	120600	10023410	13360	13360	13360	13360	0
505	20240422	120500	10023410	13360	13360	13360	13360	0
506	20240422	120400	10023410	13360	13360	13360	13360	0
507	20240422	120300	10023410	13360	13360	13360	13360	0
508	20240422	120200	10023410	13360	13360	13360	13360	0
509	20240422	120100	10023410	13360	13360	13360	13360	0
510	20240422	120000	10023410	13360	13360	13360	13360	0
511	20240422	115900	10023410	13360	13360	13360	13360	9
512	20240422	115800	9903170	13380	13380	13380	13380	0
513	20240422	115700	9903170	13380	13380	13380	13380	0
514	20240422	115600	9903170	13380	13380	13380	13380	0
515	20240422	115500	9903170	13380	13380	13380	13380	0
516	20240422	115400	9903170	13380	13380	13380	13380	0
517	20240422	115300	9903170	13380	13380	13380	13380	0
518	20240422	115200	9903170	13380	13380	13380	13380	0
519	20240422	115100	9903170	13380	13380	13380	13380	0
520	20240422	115000	9903170	13380	13380	13380	13380	0
521	20240422	114900	9903170	13380	13380	13380	13380	0
522	20240422	114800	9903170	13380	13380	13380	13380	0
523	20240422	114700	9903170	13380	13380	13380	13380	0
524	20240422	114600	9903170	13380	13380	13380	13380	0
525	20240422	114500	9903170	13380	13380	13380	13380	0
526	20240422	114400	9903170	13380	13380	13380	13380	0
527	20240422	114300	9903170	13380	13380	13380	13380	0
528	20240422	114200	9903170	13380	13380	13380	13380	0
529	20240422	114100	9903170	13380	13380	13380	13380	0
530	20240422	114000	9903170	13380	13380	13380	13380	0
531	20240422	113900	9903170	13380	13380	13380	13380	0
532	20240422	113800	9903170	13380	13380	13380	13380	0
533	20240422	113700	9903170	13380	13380	13380	13380	0
534	20240422	113600	9903170	13380	13380	13380	13380	0
535	20240422	113500	9903170	13380	13380	13380	13380	0
536	20240422	113400	9903170	13380	13380	13380	13380	0
537	20240422	113300	9903170	13380	13380	13380	13380	0
538	20240422	113200	9903170	13380	13380	13380	13380	0
539	20240422	113100	9903170	13380	13380	13380	13380	0
540	20240422	113000	9903170	13380	13380	13380	13380	0
541	20240422	112900	9903170	13380	13380	13380	13380	0
542	20240422	112800	9903170	13380	13380	13380	13380	0
543	20240422	112700	9903170	13380	13380	13380	13380	0
544	20240422	112600	9903170	13380	13380	13380	13380	0
545	20240422	112500	9903170	13380	13380	13380	13380	0
546	20240422	112400	9903170	13380	13380	13380	13380	0
547	20240422	112300	9903170	13380	13380	13380	13380	0
548	20240422	112200	9903170	13380	13380	13380	13380	0
549	20240422	112100	9903170	13380	13380	13380	13380	0
550	20240422	112000	9903170	13380	13380	13380	13380	100
551	20240422	111900	8565170	13380	13380	13380	13380	0
552	20240422	111800	8565170	13380	13380	13380	13380	0
553	20240422	111700	8565170	13380	13380	13380	13380	0
554	20240422	111600	8565170	13380	13380	13380	13380	0
555	20240422	111500	8565170	13380	13380	13380	13380	0
556	20240422	111400	8565170	13380	13380	13380	13380	0
557	20240422	111300	8565170	13380	13380	13380	13380	0
558	20240422	111200	8565170	13380	13380	13380	13380	0
559	20240422	111100	8565170	13380	13380	13380	13380	0
560	20240422	111000	8565170	13380	13380	13380	13380	0
561	20240422	110900	8565170	13380	13380	13380	13380	0
562	20240422	110800	8565170	13380	13380	13380	13380	0
563	20240422	110700	8565170	13380	13380	13380	13380	50
564	20240422	110600	7896170	13400	13400	13400	13400	0
565	20240422	110500	7896170	13400	13400	13400	13400	0
566	20240422	110400	7896170	13400	13400	13400	13400	0
567	20240422	110300	7896170	13400	13400	13400	13400	0
568	20240422	110200	7896170	13400	13400	13400	13400	0
569	20240422	110100	7896170	13400	13400	13400	13400	0
570	20240422	110000	7896170	13400	13400	13400	13400	0
571	20240422	105900	7896170	13400	13400	13400	13400	0
572	20240422	105800	7896170	13400	13400	13400	13400	0
573	20240422	105700	7896170	13400	13400	13400	13400	0
574	20240422	105600	7896170	13400	13400	13400	13400	0
575	20240422	105500	7896170	13400	13400	13400	13400	0
576	20240422	105400	7896170	13400	13400	13400	13400	0
577	20240422	105300	7896170	13400	13400	13400	13400	0
578	20240422	105200	7896170	13400	13400	13400	13400	0
579	20240422	105100	7896170	13400	13400	13400	13400	0
580	20240422	105000	7896170	13400	13400	13400	13400	0
581	20240422	104900	7896170	13400	13400	13400	13400	0
582	20240422	104800	7896170	13400	13400	13400	13400	0
583	20240422	104700	7896170	13400	13400	13400	13400	0
584	20240422	104600	7896170	13400	13400	13400	13400	0
585	20240422	104500	7896170	13400	13400	13400	13400	0
586	20240422	104400	7896170	13400	13400	13400	13400	0
587	20240422	104300	7896170	13400	13400	13400	13400	0
588	20240422	104200	7896170	13400	13400	13400	13400	0
589	20240422	104100	7896170	13400	13400	13400	13400	0
590	20240422	104000	7896170	13400	13400	13400	13400	0
591	20240422	103900	7896170	13400	13400	13400	13400	0
592	20240422	103800	7896170	13400	13400	13400	13400	0
593	20240422	103700	7896170	13400	13400	13400	13400	0
594	20240422	103600	7896170	13400	13400	13400	13400	0
595	20240422	103500	7896170	13400	13400	13400	13400	0
596	20240422	103400	7896170	13400	13400	13400	13400	0
597	20240422	103300	7896170	13400	13400	13400	13400	0
598	20240422	103200	7896170	13400	13400	13400	13400	0
599	20240422	103100	7896170	13400	13400	13400	13400	0
600	20240422	103000	7896170	13400	13400	13400	13400	0
601	20240422	102900	7896170	13400	13400	13400	13400	0
602	20240422	102800	7896170	13400	13400	13400	13400	0
603	20240422	102700	7896170	13400	13400	13400	13400	0
604	20240422	102600	7896170	13400	13400	13400	13400	0
605	20240422	102500	7896170	13400	13400	13400	13400	0
606	20240422	102400	7896170	13400	13400	13400	13400	0
607	20240422	102300	7896170	13400	13400	13400	13400	0
608	20240422	102200	7896170	13400	13400	13400	13400	0
609	20240422	102100	7896170	13400	13400	13400	13400	0
610	20240422	102000	7896170	13400	13400	13400	13400	1
611	20240422	101900	7882770	13000	13000	13000	13000	0
612	20240422	101800	7882770	13000	13000	13000	13000	0
613	20240422	101700	7882770	13000	13000	13000	13000	0
614	20240422	101600	7882770	13000	13000	13000	13000	0
615	20240422	101500	7882770	13000	13000	13000	13000	0
616	20240422	101400	7882770	13000	13000	13000	13000	0
617	20240422	101300	7882770	13000	13010	13010	13000	70
618	20240422	101200	6972570	13400	13400	13400	13400	0
619	20240422	101100	6972570	13400	13400	13400	13400	0
620	20240422	101000	6972570	13400	13400	13400	13400	0
621	20240422	100900	6972570	13400	13400	13400	13400	0
622	20240422	100800	6972570	13400	13400	13400	13400	0
623	20240422	100700	6972570	13400	13400	13400	13400	0
624	20240422	100600	6972570	13400	13400	13400	13400	0
625	20240422	100500	6972570	13400	13400	13400	13400	0
626	20240422	100400	6972570	13400	13400	13400	13400	0
627	20240422	100300	6972570	13400	13400	13400	13400	0
628	20240422	100200	6972570	13400	13390	13400	13390	43
629	20240422	100100	6396390	13390	13390	13390	13390	0
630	20240422	100000	6396390	13390	13390	13390	13390	0
631	20240422	095900	6396390	13390	13390	13390	13390	0
632	20240422	095800	6396390	13390	13390	13390	13390	0
633	20240422	095700	6396390	13390	13390	13390	13390	1
634	20240422	095600	6383000	13000	13000	13000	13000	0
635	20240422	095500	6383000	13000	13000	13000	13000	0
636	20240422	095400	6383000	13000	13000	13000	13000	0
637	20240422	095300	6383000	13000	13000	13000	13000	0
638	20240422	095200	6383000	13000	13000	13000	13000	0
639	20240422	095100	6383000	13000	13000	13000	13000	1
640	20240422	095000	6370000	13000	13000	13000	13000	106
641	20240422	094900	4992000	13000	13000	13000	13000	134
642	20240422	094800	3250000	13000	13000	13000	13000	0
643	20240422	094700	3250000	13000	13000	13000	13000	0
644	20240422	094600	3250000	13000	13000	13000	13000	0
645	20240422	094500	3250000	13000	13000	13000	13000	0
646	20240422	094400	3250000	13000	13000	13000	13000	0
647	20240422	094300	3250000	13000	13000	13000	13000	182
648	20240422	094200	884000	13000	13000	13000	13000	0
649	20240422	094100	884000	13000	13000	13000	13000	0
650	20240422	094000	884000	13000	13000	13000	13000	50
651	20240422	093900	234000	13000	13000	13000	13000	0
652	20240422	093800	234000	13000	13000	13000	13000	2
653	20240422	093700	208000	13000	13000	13000	13000	0
654	20240422	093600	208000	13000	13000	13000	13000	1
655	20240422	093500	195000	13000	13000	13000	13000	0
656	20240422	093400	195000	13000	13000	13000	13000	0
657	20240422	093300	195000	13000	13000	13000	13000	0
658	20240422	093200	195000	13000	13000	13000	13000	0
659	20240422	093100	195000	13000	13000	13000	13000	0
660	20240422	093000	195000	13000	13000	13000	13000	0
661	20240422	092900	195000	13000	13000	13000	13000	0
662	20240422	092800	195000	13000	13000	13000	13000	0
663	20240422	092700	195000	13000	13000	13000	13000	0
664	20240422	092600	195000	13000	13000	13000	13000	0
665	20240422	092500	195000	13000	13000	13000	13000	0
666	20240422	092400	195000	13000	13000	13000	13000	1
667	20240422	092300	182000	13000	13000	13000	13000	0
668	20240422	092200	182000	13000	13000	13000	13000	3
669	20240422	092100	143000	13000	13000	13000	13000	10
670	20240422	092000	13000	13000	13000	13000	13000	0
671	20240422	091900	13000	13000	13000	13000	13000	0
672	20240422	091800	13000	13000	13000	13000	13000	0
673	20240422	091700	13000	13000	13000	13000	13000	0
674	20240422	091600	13000	13000	13000	13000	13000	0
675	20240422	091500	13000	13000	13000	13000	13000	0
676	20240422	091400	13000	13000	13000	13000	13000	0
677	20240422	091300	13000	13000	13000	13000	13000	0
678	20240422	091200	13000	13000	13000	13000	13000	0
679	20240422	091100	13000	13000	13000	13000	13000	0
680	20240422	091000	13000	13000	13000	13000	13000	0
681	20240422	090900	13000	13000	13000	13000	13000	0
682	20240422	090800	13000	13000	13000	13000	13000	0
683	20240422	090700	13000	13000	13000	13000	13000	0
684	20240422	090600	13000	13000	13000	13000	13000	0
685	20240422	090500	13000	13000	13000	13000	13000	0
686	20240422	090400	13000	13000	13000	13000	13000	0
687	20240422	090300	13000	13000	13000	13000	13000	0
688	20240422	090200	13000	13000	13000	13000	13000	1
689	20240422	090100	0	13330	13330	13330	13330	0
690	20240422	090000	0	13330	13330	13330	13330	0