KissMeData/221980/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	204400	62763630	12490	12490	12490	12490	26
3	20240423	204300	62763630	12490	12490	12490	12490	0
4	20240423	204200	62763630	12490	12490	12490	12490	0
5	20240423	204100	62763630	12490	12490	12490	12490	0
6	20240423	204000	62763630	12490	12490	12490	12490	0
7	20240423	203900	62763630	12490	12490	12490	12490	0
8	20240423	203800	62763630	12490	12490	12490	12490	0
9	20240423	203700	62763630	12490	12490	12490	12490	0
10	20240423	203600	62763630	12490	12490	12490	12490	0
11	20240423	203500	62763630	12490	12490	12490	12490	0
12	20240423	203400	62763630	12490	12490	12490	12490	0
13	20240423	203300	62763630	12490	12490	12490	12490	0
14	20240423	203200	62763630	12490	12490	12490	12490	0
15	20240423	203100	62763630	12490	12490	12490	12490	0
16	20240423	203000	62763630	12490	12490	12490	12490	0
17	20240423	202900	62763630	12490	12490	12490	12490	0
18	20240423	202800	62763630	12490	12490	12490	12490	0
19	20240423	202700	62763630	12490	12490	12490	12490	0
20	20240423	202600	62763630	12490	12490	12490	12490	0
21	20240423	202500	62763630	12490	12490	12490	12490	0
22	20240423	202400	62763630	12490	12490	12490	12490	0
23	20240423	202300	62763630	12490	12490	12490	12490	0
24	20240423	202200	62763630	12490	12490	12490	12490	0
25	20240423	202100	62763630	12490	12490	12490	12490	0
26	20240423	202000	62763630	12490	12490	12490	12490	0
27	20240423	201900	62763630	12490	12490	12490	12490	0
28	20240423	201800	62763630	12490	12490	12490	12490	0
29	20240423	201700	62763630	12490	12490	12490	12490	0
30	20240423	201600	62763630	12490	12490	12490	12490	0
31	20240423	201500	62763630	12490	12490	12490	12490	0
32	20240423	201400	62763630	12490	12490	12490	12490	26
33	20240423	201300	62763630	12490	12490	12490	12490	0
34	20240423	201200	62763630	12490	12490	12490	12490	0
35	20240423	201100	62763630	12490	12490	12490	12490	0
36	20240423	201000	62763630	12490	12490	12490	12490	0
37	20240423	200900	62763630	12490	12490	12490	12490	0
38	20240423	200800	62763630	12490	12490	12490	12490	0
39	20240423	200700	62763630	12490	12490	12490	12490	0
40	20240423	200600	62763630	12490	12490	12490	12490	0
41	20240423	200500	62763630	12490	12490	12490	12490	0
42	20240423	200400	62763630	12490	12490	12490	12490	0
43	20240423	200300	62763630	12490	12490	12490	12490	0
44	20240423	200200	62763630	12490	12490	12490	12490	0
45	20240423	200100	62763630	12490	12490	12490	12490	0
46	20240423	200000	62763630	12490	12490	12490	12490	0
47	20240423	195900	62763630	12490	12490	12490	12490	0
48	20240423	195800	62763630	12490	12490	12490	12490	0
49	20240423	195700	62763630	12490	12490	12490	12490	0
50	20240423	195600	62763630	12490	12490	12490	12490	0
51	20240423	195500	62763630	12490	12490	12490	12490	0
52	20240423	195400	62763630	12490	12490	12490	12490	0
53	20240423	195300	62763630	12490	12490	12490	12490	0
54	20240423	195200	62763630	12490	12490	12490	12490	0
55	20240423	195100	62763630	12490	12490	12490	12490	0
56	20240423	195000	62763630	12490	12490	12490	12490	0
57	20240423	194900	62763630	12490	12490	12490	12490	0
58	20240423	194800	62763630	12490	12490	12490	12490	0
59	20240423	194700	62763630	12490	12490	12490	12490	0
60	20240423	194600	62763630	12490	12490	12490	12490	0
61	20240423	194500	62763630	12490	12490	12490	12490	0
62	20240423	194400	62763630	12490	12490	12490	12490	26
63	20240423	194300	62763630	12490	12490	12490	12490	0
64	20240423	194200	62763630	12490	12490	12490	12490	0
65	20240423	194100	62763630	12490	12490	12490	12490	0
66	20240423	194000	62763630	12490	12490	12490	12490	0
67	20240423	193900	62763630	12490	12490	12490	12490	0
68	20240423	193800	62763630	12490	12490	12490	12490	0
69	20240423	193700	62763630	12490	12490	12490	12490	0
70	20240423	193600	62763630	12490	12490	12490	12490	0
71	20240423	193500	62763630	12490	12490	12490	12490	0
72	20240423	193400	62763630	12490	12490	12490	12490	0
73	20240423	193300	62763630	12490	12490	12490	12490	0
74	20240423	193200	62763630	12490	12490	12490	12490	0
75	20240423	193100	62763630	12490	12490	12490	12490	0
76	20240423	193000	62763630	12490	12490	12490	12490	0
77	20240423	192900	62763630	12490	12490	12490	12490	0
78	20240423	192800	62763630	12490	12490	12490	12490	0
79	20240423	192700	62763630	12490	12490	12490	12490	0
80	20240423	192600	62763630	12490	12490	12490	12490	0
81	20240423	192500	62763630	12490	12490	12490	12490	0
82	20240423	192400	62763630	12490	12490	12490	12490	0
83	20240423	192300	62763630	12490	12490	12490	12490	0
84	20240423	192200	62763630	12490	12490	12490	12490	0
85	20240423	192100	62763630	12490	12490	12490	12490	0
86	20240423	192000	62763630	12490	12490	12490	12490	0
87	20240423	191900	62763630	12490	12490	12490	12490	0
88	20240423	191800	62763630	12490	12490	12490	12490	0
89	20240423	191700	62763630	12490	12490	12490	12490	0
90	20240423	191600	62763630	12490	12490	12490	12490	0
91	20240423	191500	62763630	12490	12490	12490	12490	0
92	20240423	191400	62763630	12490	12490	12490	12490	26
93	20240423	191300	62763630	12490	12490	12490	12490	0
94	20240423	191200	62763630	12490	12490	12490	12490	0
95	20240423	191100	62763630	12490	12490	12490	12490	0
96	20240423	191000	62763630	12490	12490	12490	12490	0
97	20240423	190900	62763630	12490	12490	12490	12490	0
98	20240423	190800	62763630	12490	12490	12490	12490	0
99	20240423	190700	62763630	12490	12490	12490	12490	0
100	20240423	190600	62763630	12490	12490	12490	12490	0
101	20240423	190500	62763630	12490	12490	12490	12490	0
102	20240423	190400	62763630	12490	12490	12490	12490	0
103	20240423	190300	62763630	12490	12490	12490	12490	0
104	20240423	190200	62763630	12490	12490	12490	12490	0
105	20240423	190100	62763630	12490	12490	12490	12490	0
106	20240423	190000	62763630	12490	12490	12490	12490	0
107	20240423	185900	62763630	12490	12490	12490	12490	0
108	20240423	185800	62763630	12490	12490	12490	12490	0
109	20240423	185700	62763630	12490	12490	12490	12490	0
110	20240423	185600	62763630	12490	12490	12490	12490	0
111	20240423	185500	62763630	12490	12490	12490	12490	0
112	20240423	185400	62763630	12490	12490	12490	12490	0
113	20240423	185300	62763630	12490	12490	12490	12490	0
114	20240423	185200	62763630	12490	12490	12490	12490	0
115	20240423	185100	62763630	12490	12490	12490	12490	0
116	20240423	185000	62763630	12490	12490	12490	12490	0
117	20240423	184900	62763630	12490	12490	12490	12490	0
118	20240423	184800	62763630	12490	12490	12490	12490	0
119	20240423	184700	62763630	12490	12490	12490	12490	0
120	20240423	184600	62763630	12490	12490	12490	12490	0
121	20240423	184500	62763630	12490	12490	12490	12490	0
122	20240423	184400	62763630	12490	12490	12490	12490	26
123	20240423	184300	62763630	12490	12490	12490	12490	0
124	20240423	184200	62763630	12490	12490	12490	12490	0
125	20240423	184100	62763630	12490	12490	12490	12490	0
126	20240423	184000	62763630	12490	12490	12490	12490	0
127	20240423	183900	62763630	12490	12490	12490	12490	0
128	20240423	183800	62763630	12490	12490	12490	12490	0
129	20240423	183700	62763630	12490	12490	12490	12490	0
130	20240423	183600	62763630	12490	12490	12490	12490	0
131	20240423	183500	62763630	12490	12490	12490	12490	0
132	20240423	183400	62763630	12490	12490	12490	12490	0
133	20240423	183300	62763630	12490	12490	12490	12490	0
134	20240423	183200	62763630	12490	12490	12490	12490	0
135	20240423	183100	62763630	12490	12490	12490	12490	0
136	20240423	183000	62763630	12490	12490	12490	12490	0
137	20240423	182900	62763630	12490	12490	12490	12490	0
138	20240423	182800	62763630	12490	12490	12490	12490	0
139	20240423	182700	62763630	12490	12490	12490	12490	0
140	20240423	182600	62763630	12490	12490	12490	12490	0
141	20240423	182500	62763630	12490	12490	12490	12490	0
142	20240423	182400	62763630	12490	12490	12490	12490	0
143	20240423	182300	62763630	12490	12490	12490	12490	0
144	20240423	182200	62763630	12490	12490	12490	12490	0
145	20240423	182100	62763630	12490	12490	12490	12490	0
146	20240423	182000	62763630	12490	12490	12490	12490	0
147	20240423	181900	62763630	12490	12490	12490	12490	0
148	20240423	181800	62763630	12490	12490	12490	12490	0
149	20240423	181700	62763630	12490	12490	12490	12490	0
150	20240423	181600	62763630	12490	12490	12490	12490	0
151	20240423	181500	62763630	12490	12490	12490	12490	0
152	20240423	181400	62763630	12490	12490	12490	12490	26
153	20240423	181300	62763630	12490	12490	12490	12490	0
154	20240423	181200	62763630	12490	12490	12490	12490	0
155	20240423	181100	62763630	12490	12490	12490	12490	0
156	20240423	181000	62763630	12490	12490	12490	12490	0
157	20240423	180900	62763630	12490	12490	12490	12490	0
158	20240423	180800	62763630	12490	12490	12490	12490	0
159	20240423	180700	62763630	12490	12490	12490	12490	0
160	20240423	180600	62763630	12490	12490	12490	12490	0
161	20240423	180500	62763630	12490	12490	12490	12490	0
162	20240423	180400	62763630	12490	12490	12490	12490	0
163	20240423	180300	62763630	12490	12490	12490	12490	0
164	20240423	180200	62763630	12490	12490	12490	12490	0
165	20240423	180100	62763630	12490	12490	12490	12490	0
166	20240423	180000	62763630	12490	12490	12490	12490	0
167	20240423	175900	62763630	12490	12490	12490	12490	0
168	20240423	175800	62763630	12490	12490	12490	12490	0
169	20240423	175700	62763630	12490	12490	12490	12490	0
170	20240423	175600	62763630	12490	12490	12490	12490	0
171	20240423	175500	62763630	12490	12490	12490	12490	0
172	20240423	175400	62763630	12490	12490	12490	12490	0
173	20240423	175300	62763630	12490	12490	12490	12490	0
174	20240423	175200	62763630	12490	12490	12490	12490	0
175	20240423	175100	62763630	12490	12490	12490	12490	0
176	20240423	175000	62763630	12490	12490	12490	12490	0
177	20240423	174900	62763630	12490	12490	12490	12490	0
178	20240423	174800	62763630	12490	12490	12490	12490	0
179	20240423	174700	62763630	12490	12490	12490	12490	0
180	20240423	174600	62763630	12490	12490	12490	12490	0
181	20240423	174500	62763630	12490	12490	12490	12490	0
182	20240423	174400	62763630	12490	12490	12490	12490	26
183	20240423	174300	62763630	12490	12490	12490	12490	0
184	20240423	174200	62763630	12490	12490	12490	12490	0
185	20240423	174100	62763630	12490	12490	12490	12490	0
186	20240423	174000	62763630	12490	12490	12490	12490	0
187	20240423	173900	62763630	12490	12490	12490	12490	0
188	20240423	173800	62763630	12490	12490	12490	12490	0
189	20240423	173700	62763630	12490	12490	12490	12490	0
190	20240423	173600	62763630	12490	12490	12490	12490	0
191	20240423	173500	62763630	12490	12490	12490	12490	0
192	20240423	173400	62763630	12490	12490	12490	12490	0
193	20240423	173300	62763630	12490	12490	12490	12490	0
194	20240423	173200	62763630	12490	12490	12490	12490	0
195	20240423	173100	62763630	12490	12490	12490	12490	0
196	20240423	173000	62763630	12490	12490	12490	12490	0
197	20240423	172900	62763630	12490	12490	12490	12490	0
198	20240423	172800	62763630	12490	12490	12490	12490	0
199	20240423	172700	62763630	12490	12490	12490	12490	0
200	20240423	172600	62763630	12490	12490	12490	12490	0
201	20240423	172500	62763630	12490	12490	12490	12490	0
202	20240423	172400	62763630	12490	12490	12490	12490	0
203	20240423	172300	62763630	12490	12490	12490	12490	0
204	20240423	172200	62763630	12490	12490	12490	12490	0
205	20240423	172100	62763630	12490	12490	12490	12490	0
206	20240423	172000	62763630	12490	12490	12490	12490	0
207	20240423	171900	62763630	12490	12490	12490	12490	0
208	20240423	171800	62763630	12490	12490	12490	12490	0
209	20240423	171700	62763630	12490	12490	12490	12490	0
210	20240423	171600	62763630	12490	12490	12490	12490	0
211	20240423	171500	62763630	12490	12490	12490	12490	0
212	20240423	171400	62763630	12490	12490	12490	12490	26
213	20240423	171300	62763630	12490	12490	12490	12490	0
214	20240423	171200	62763630	12490	12490	12490	12490	0
215	20240423	171100	62763630	12490	12490	12490	12490	0
216	20240423	171000	62763630	12490	12490	12490	12490	0
217	20240423	170900	62763630	12490	12490	12490	12490	0
218	20240423	170800	62763630	12490	12490	12490	12490	0
219	20240423	170700	62763630	12490	12490	12490	12490	0
220	20240423	170600	62763630	12490	12490	12490	12490	0
221	20240423	170500	62763630	12490	12490	12490	12490	0
222	20240423	170400	62763630	12490	12490	12490	12490	0
223	20240423	170300	62763630	12490	12490	12490	12490	0
224	20240423	170200	62763630	12490	12490	12490	12490	0
225	20240423	170100	62763630	12490	12490	12490	12490	0
226	20240423	170000	62763630	12490	12490	12490	12490	0
227	20240423	165900	62763630	12490	12490	12490	12490	0
228	20240423	165800	62763630	12490	12490	12490	12490	0
229	20240423	165700	62763630	12490	12490	12490	12490	0
230	20240423	165600	62763630	12490	12490	12490	12490	0
231	20240423	165500	62763630	12490	12490	12490	12490	0
232	20240423	165400	62763630	12490	12490	12490	12490	0
233	20240423	165300	62763630	12490	12490	12490	12490	0
234	20240423	165200	62763630	12490	12490	12490	12490	0
235	20240423	165100	62763630	12490	12490	12490	12490	0
236	20240423	165000	62763630	12490	12490	12490	12490	0
237	20240423	164900	62763630	12490	12490	12490	12490	0
238	20240423	164800	62763630	12490	12490	12490	12490	0
239	20240423	164700	62763630	12490	12490	12490	12490	0
240	20240423	164600	62763630	12490	12490	12490	12490	0
241	20240423	164500	62763630	12490	12490	12490	12490	0
242	20240423	164400	62763630	12490	12490	12490	12490	26
243	20240423	164300	62763630	12490	12490	12490	12490	0
244	20240423	164200	62763630	12490	12490	12490	12490	0
245	20240423	164100	62763630	12490	12490	12490	12490	0
246	20240423	164000	62763630	12490	12490	12490	12490	0
247	20240423	163900	62763630	12490	12490	12490	12490	0
248	20240423	163800	62763630	12490	12490	12490	12490	0
249	20240423	163700	62763630	12490	12490	12490	12490	0
250	20240423	163600	62763630	12490	12490	12490	12490	0
251	20240423	163500	62763630	12490	12490	12490	12490	0
252	20240423	163400	62763630	12490	12490	12490	12490	0
253	20240423	163300	62763630	12490	12490	12490	12490	0
254	20240423	163200	62763630	12490	12490	12490	12490	0
255	20240423	163100	62763630	12490	12490	12490	12490	0
256	20240423	163000	62763630	12490	12490	12490	12490	0
257	20240423	162900	62763630	12490	12490	12490	12490	0
258	20240423	162800	62763630	12490	12490	12490	12490	0
259	20240423	162700	62763630	12490	12490	12490	12490	0
260	20240423	162600	62763630	12490	12490	12490	12490	0
261	20240423	162500	62763630	12490	12490	12490	12490	0
262	20240423	162400	62763630	12490	12490	12490	12490	0
263	20240423	162300	62763630	12490	12490	12490	12490	0
264	20240423	162200	62763630	12490	12490	12490	12490	0
265	20240423	162100	62763630	12490	12490	12490	12490	0
266	20240423	162000	62763630	12490	12490	12490	12490	0
267	20240423	161900	62763630	12490	12490	12490	12490	0
268	20240423	161800	62763630	12490	12490	12490	12490	0
269	20240423	161700	62763630	12490	12490	12490	12490	0
270	20240423	161600	62763630	12490	12490	12490	12490	0
271	20240423	161500	62763630	12490	12490	12490	12490	0
272	20240423	161400	62763630	12490	12490	12490	12490	26
273	20240423	161300	62763630	12490	12490	12490	12490	0
274	20240423	161200	62763630	12490	12490	12490	12490	0
275	20240423	161100	62763630	12490	12490	12490	12490	0
276	20240423	161000	62763630	12490	12490	12490	12490	0
277	20240423	160900	62763630	12490	12490	12490	12490	0
278	20240423	160800	62763630	12490	12490	12490	12490	0
279	20240423	160700	62763630	12490	12490	12490	12490	0
280	20240423	160600	62763630	12490	12490	12490	12490	0
281	20240423	160500	62763630	12490	12490	12490	12490	0
282	20240423	160400	62763630	12490	12490	12490	12490	0
283	20240423	160300	62763630	12490	12490	12490	12490	0
284	20240423	160200	62763630	12490	12490	12490	12490	0
285	20240423	160100	62763630	12490	12490	12490	12490	0
286	20240423	160000	62763630	12490	12490	12490	12490	0
287	20240423	155900	62763630	12490	12490	12490	12490	0
288	20240423	155800	62763630	12490	12490	12490	12490	0
289	20240423	155700	62763630	12490	12490	12490	12490	0
290	20240423	155600	62763630	12490	12490	12490	12490	0
291	20240423	155500	62763630	12490	12490	12490	12490	0
292	20240423	155400	62763630	12490	12490	12490	12490	0
293	20240423	155300	62763630	12490	12490	12490	12490	0
294	20240423	155200	62763630	12490	12490	12490	12490	0
295	20240423	155100	62763630	12490	12490	12490	12490	0
296	20240423	155000	62763630	12490	12490	12490	12490	0
297	20240423	154900	62763630	12490	12490	12490	12490	0
298	20240423	154800	62763630	12490	12490	12490	12490	0
299	20240423	154700	62763630	12490	12490	12490	12490	0
300	20240423	154600	62763630	12490	12490	12490	12490	0
301	20240423	154500	62763630	12490	12490	12490	12490	0
302	20240423	154400	62763630	12490	12490	12490	12490	26
303	20240423	154300	62763630	12490	12490	12490	12490	0
304	20240423	154200	62763630	12490	12490	12490	12490	0
305	20240423	154100	62763630	12490	12490	12490	12490	0
306	20240423	154000	62763630	12490	12490	12490	12490	0
307	20240423	153900	62763630	12490	12490	12490	12490	0
308	20240423	153800	62763630	12490	12490	12490	12490	0
309	20240423	153700	62763630	12490	12490	12490	12490	0
310	20240423	153600	62763630	12490	12490	12490	12490	0
311	20240423	153500	62763630	12490	12490	12490	12490	0
312	20240423	153400	62763630	12490	12490	12490	12490	0
313	20240423	153300	62763630	12490	12490	12490	12490	0
314	20240423	153200	62763630	12490	12490	12490	12490	0
315	20240423	153100	62763630	12490	12490	12490	12490	0
316	20240423	153000	62763630	12490	12490	12490	12490	26
317	20240423	152900	62438890	12490	12490	12490	12490	0
318	20240423	152800	62438890	12490	12490	12490	12490	0
319	20240423	152700	62438890	12490	12490	12490	12490	0
320	20240423	152600	62438890	12490	12490	12490	12490	0
321	20240423	152500	62438890	12490	12490	12490	12490	0
322	20240423	152400	62438890	12490	12490	12490	12490	0
323	20240423	152300	62438890	12490	12490	12490	12490	0
324	20240423	152200	62438890	12490	12490	12490	12490	0
325	20240423	152100	62438890	12490	12490	12490	12490	0
326	20240423	152000	62438890	12490	12490	12490	12490	0
327	20240423	151900	62438890	12490	12490	12490	12490	0
328	20240423	151800	62438890	12490	12490	12490	12490	0
329	20240423	151700	62438890	12490	12490	12490	12490	0
330	20240423	151600	62438890	12490	12490	12490	12490	0
331	20240423	151500	62438890	12490	12490	12490	12490	0
332	20240423	151400	62438890	12490	12490	12490	12490	0
333	20240423	151300	62438890	12490	12490	12490	12490	0
334	20240423	151200	62438890	12490	12490	12490	12490	0
335	20240423	151100	62438890	12490	12490	12490	12490	0
336	20240423	151000	62438890	12490	12490	12490	12490	0
337	20240423	150900	62438890	12490	12490	12490	12490	0
338	20240423	150800	62438890	12490	12500	12500	12490	38
339	20240423	150700	61964130	12500	12500	12500	12500	116
340	20240423	150600	60514130	12500	12500	12500	12500	0
341	20240423	150500	60514130	12500	12500	12500	12500	10
342	20240423	150400	60389130	12500	12500	12500	12500	358
343	20240423	150300	55914130	12490	12490	12490	12490	0
344	20240423	150200	55914130	12490	12490	12490	12490	0
345	20240423	150100	55914130	12490	12490	12490	12490	1
346	20240423	150000	55901640	12500	12500	12500	12500	1
347	20240423	145900	55889140	12490	12490	12490	12490	0
348	20240423	145800	55889140	12490	12490	12490	12490	6
349	20240423	145700	55814200	12480	12480	12480	12480	10
350	20240423	145600	55689400	12480	12480	12480	12480	11
351	20240423	145500	55552120	12470	12470	12470	12470	7
352	20240423	145400	55464830	12450	12450	12450	12450	0
353	20240423	145300	55464830	12450	12450	12450	12450	0
354	20240423	145200	55464830	12450	12450	12450	12450	0
355	20240423	145100	55464830	12450	12450	12450	12450	0
356	20240423	145000	55464830	12450	12450	12450	12450	0
357	20240423	144900	55464830	12450	12450	12450	12450	0
358	20240423	144800	55464830	12450	12450	12450	12450	0
359	20240423	144700	55464830	12450	12450	12450	12450	0
360	20240423	144600	55464830	12450	12450	12450	12450	0
361	20240423	144500	55464830	12450	12460	12460	12450	8
362	20240423	144400	55365190	12460	12460	12460	12460	0
363	20240423	144300	55365190	12460	12460	12460	12460	0
364	20240423	144200	55365190	12460	12460	12460	12460	0
365	20240423	144100	55365190	12460	12460	12460	12460	6
366	20240423	144000	55290430	12460	12460	12460	12460	17
367	20240423	143900	55078610	12460	12460	12460	12460	8
368	20240423	143800	54978930	12450	12450	12450	12450	0
369	20240423	143700	54978930	12450	12450	12450	12450	0
370	20240423	143600	54978930	12450	12460	12460	12450	37
371	20240423	143500	54517980	12460	12460	12460	12460	0
372	20240423	143400	54517980	12460	12460	12460	12460	0
373	20240423	143300	54517980	12460	12460	12460	12460	0
374	20240423	143200	54517980	12460	12460	12460	12460	14
375	20240423	143100	54343540	12460	12460	12460	12460	0
376	20240423	143000	54343540	12460	12460	12460	12460	0
377	20240423	142900	54343540	12460	12460	12460	12460	1
378	20240423	142800	54331080	12450	12450	12450	12450	0
379	20240423	142700	54331080	12450	12450	12450	12450	0
380	20240423	142600	54331080	12450	12440	12450	12440	276
381	20240423	142500	50894910	12440	12440	12440	12440	33
382	20240423	142400	50484390	12450	12450	12450	12450	1
383	20240423	142300	50471940	12440	12440	12440	12440	0
384	20240423	142200	50471940	12440	12440	12440	12440	0
385	20240423	142100	50471940	12440	12440	12440	12440	0
386	20240423	142000	50471940	12440	12440	12440	12440	3
387	20240423	141900	50434620	12430	12430	12430	12430	0
388	20240423	141800	50434620	12430	12430	12430	12430	126
389	20240423	141700	48868440	12420	12420	12420	12420	0
390	20240423	141600	48868440	12420	12420	12420	12420	0
391	20240423	141500	48868440	12420	12420	12420	12420	0
392	20240423	141400	48868440	12420	12420	12420	12420	0
393	20240423	141300	48868440	12420	12420	12420	12420	0
394	20240423	141200	48868440	12420	12420	12420	12420	0
395	20240423	141100	48868440	12420	12420	12420	12420	9
396	20240423	141000	48756660	12430	12430	12430	12430	0
397	20240423	140900	48756660	12430	12430	12430	12430	0
398	20240423	140800	48756660	12430	12430	12430	12430	7
399	20240423	140700	48669650	12430	12430	12430	12430	0
400	20240423	140600	48669650	12430	12430	12430	12430	7
401	20240423	140500	48582640	12450	12450	12450	12450	0
402	20240423	140400	48582640	12450	12450	12450	12450	0
403	20240423	140300	48582640	12450	12450	12450	12450	20
404	20240423	140200	48333640	12450	12450	12450	12450	10
405	20240423	140100	48209140	12450	12450	12450	12450	0
406	20240423	140000	48209140	12450	12450	12450	12450	0
407	20240423	135900	48209140	12450	12450	12450	12450	0
408	20240423	135800	48209140	12450	12450	12450	12450	3
409	20240423	135700	48171790	12450	12450	12450	12450	0
410	20240423	135600	48171790	12450	12450	12450	12450	7
411	20240423	135500	48084640	12450	12450	12450	12450	0
412	20240423	135400	48084640	12450	12450	12450	12450	2
413	20240423	135300	48059740	12450	12450	12450	12450	0
414	20240423	135200	48059740	12450	12450	12450	12450	0
415	20240423	135100	48059740	12450	12450	12450	12450	0
416	20240423	135000	48059740	12450	12450	12450	12450	0
417	20240423	134900	48059740	12450	12450	12450	12450	0
418	20240423	134800	48059740	12450	12450	12450	12450	3
419	20240423	134700	48022390	12450	12450	12450	12450	0
420	20240423	134600	48022390	12450	12450	12450	12450	8
421	20240423	134500	47922790	12450	12450	12450	12450	0
422	20240423	134400	47922790	12450	12450	12450	12450	0
423	20240423	134300	47922790	12450	12450	12450	12450	0
424	20240423	134200	47922790	12450	12450	12450	12450	0
425	20240423	134100	47922790	12450	12450	12450	12450	0
426	20240423	134000	47922790	12450	12450	12450	12450	0
427	20240423	133900	47922790	12450	12450	12450	12450	0
428	20240423	133800	47922790	12450	12450	12450	12450	4
429	20240423	133700	47872990	12450	12450	12450	12440	4
430	20240423	133600	47823200	12450	12440	12450	12440	50
431	20240423	133500	47200770	12440	12440	12440	12440	0
432	20240423	133400	47200770	12440	12440	12440	12440	0
433	20240423	133300	47200770	12440	12440	12440	12440	0
434	20240423	133200	47200770	12440	12440	12440	12440	0
435	20240423	133100	47200770	12440	12440	12440	12440	0
436	20240423	133000	47200770	12440	12440	12440	12440	0
437	20240423	132900	47200770	12440	12440	12440	12440	0
438	20240423	132800	47200770	12440	12440	12440	12440	4
439	20240423	132700	47151010	12450	12450	12450	12450	0
440	20240423	132600	47151010	12450	12450	12450	12450	7
441	20240423	132500	47063860	12450	12450	12450	12450	0
442	20240423	132400	47063860	12450	12440	12450	12440	2
443	20240423	132300	47038970	12400	12400	12400	12400	0
444	20240423	132200	47038970	12400	12400	12400	12400	0
445	20240423	132100	47038970	12400	12420	12420	12400	62
446	20240423	132000	46270110	12400	12400	12400	12400	0
447	20240423	131900	46270110	12400	12400	12400	12400	0
448	20240423	131800	46270110	12400	12400	12400	12400	0
449	20240423	131700	46270110	12400	12400	12400	12400	0
450	20240423	131600	46270110	12400	12400	12400	12400	0
451	20240423	131500	46270110	12400	12400	12400	12400	0
452	20240423	131400	46270110	12400	12400	12400	12400	0
453	20240423	131300	46270110	12400	12400	12400	12400	0
454	20240423	131200	46270110	12400	12400	12400	12400	0
455	20240423	131100	46270110	12400	12400	12400	12400	0
456	20240423	131000	46270110	12400	12400	12400	12400	0
457	20240423	130900	46270110	12400	12400	12400	12400	0
458	20240423	130800	46270110	12400	12400	12400	12400	0
459	20240423	130700	46270110	12400	12400	12400	12400	0
460	20240423	130600	46270110	12400	12400	12400	12400	0
461	20240423	130500	46270110	12400	12400	12400	12400	0
462	20240423	130400	46270110	12400	12400	12400	12400	0
463	20240423	130300	46270110	12400	12400	12400	12400	0
464	20240423	130200	46270110	12400	12400	12400	12400	0
465	20240423	130100	46270110	12400	12400	12400	12400	0
466	20240423	130000	46270110	12400	12400	12400	12400	0
467	20240423	125900	46270110	12400	12400	12400	12400	0
468	20240423	125800	46270110	12400	12400	12400	12400	0
469	20240423	125700	46270110	12400	12400	12400	12400	0
470	20240423	125600	46270110	12400	12400	12400	12400	0
471	20240423	125500	46270110	12400	12400	12400	12400	0
472	20240423	125400	46270110	12400	12400	12400	12400	0
473	20240423	125300	46270110	12400	12400	12400	12400	0
474	20240423	125200	46270110	12400	12400	12400	12400	0
475	20240423	125100	46270110	12400	12400	12400	12400	0
476	20240423	125000	46270110	12400	12400	12400	12400	14
477	20240423	124900	46096510	12470	12470	12470	12470	0
478	20240423	124800	46096510	12470	12470	12470	12470	4
479	20240423	124700	46046630	12470	12470	12470	12470	0
480	20240423	124600	46046630	12470	12470	12470	12470	15
481	20240423	124500	45859580	12470	12470	12470	12470	0
482	20240423	124400	45859580	12470	12470	12470	12470	0
483	20240423	124300	45859580	12470	12470	12470	12470	0
484	20240423	124200	45859580	12470	12470	12470	12470	0
485	20240423	124100	45859580	12470	12470	12470	12470	0
486	20240423	124000	45859580	12470	12470	12470	12470	0
487	20240423	123900	45859580	12470	12470	12470	12470	0
488	20240423	123800	45859580	12470	12470	12470	12470	4
489	20240423	123700	45809700	12470	12470	12470	12470	0
490	20240423	123600	45809700	12470	12470	12470	12470	7
491	20240423	123500	45722410	12470	12470	12470	12470	0
492	20240423	123400	45722410	12470	12470	12470	12470	0
493	20240423	123300	45722410	12470	12470	12470	12470	0
494	20240423	123200	45722410	12470	12470	12470	12470	0
495	20240423	123100	45722410	12470	12470	12470	12470	0
496	20240423	123000	45722410	12470	12470	12470	12470	0
497	20240423	122900	45722410	12470	12470	12470	12470	0
498	20240423	122800	45722410	12470	12470	12470	12470	10
499	20240423	122700	45597710	12470	12470	12470	12470	0
500	20240423	122600	45597710	12470	12470	12470	12470	23
501	20240423	122500	45310900	12470	12470	12470	12470	0
502	20240423	122400	45310900	12470	12470	12470	12470	0
503	20240423	122300	45310900	12470	12470	12470	12470	0
504	20240423	122200	45310900	12470	12470	12470	12470	0
505	20240423	122100	45310900	12470	12460	12470	12460	2
506	20240423	122000	45285970	12380	12380	12380	12380	0
507	20240423	121900	45285970	12380	12380	12380	12380	0
508	20240423	121800	45285970	12380	12380	12380	12380	0
509	20240423	121700	45285970	12380	12380	12380	12380	0
510	20240423	121600	45285970	12380	12380	12380	12380	0
511	20240423	121500	45285970	12380	12380	12380	12380	0
512	20240423	121400	45285970	12380	12380	12380	12380	0
513	20240423	121300	45285970	12380	12380	12380	12380	0
514	20240423	121200	45285970	12380	12380	12380	12380	0
515	20240423	121100	45285970	12380	12380	12380	12380	0
516	20240423	121000	45285970	12380	12380	12380	12380	0
517	20240423	120900	45285970	12380	12380	12380	12380	0
518	20240423	120800	45285970	12380	12380	12380	12380	0
519	20240423	120700	45285970	12380	12380	12380	12380	0
520	20240423	120600	45285970	12380	12380	12380	12380	0
521	20240423	120500	45285970	12380	12380	12380	12380	0
522	20240423	120400	45285970	12380	12420	12420	12380	6
523	20240423	120300	45211590	12460	12460	12460	12460	0
524	20240423	120200	45211590	12460	12460	12460	12460	0
525	20240423	120100	45211590	12460	12460	12460	12460	0
526	20240423	120000	45211590	12460	12460	12460	12460	0
527	20240423	115900	45211590	12460	12460	12460	12460	0
528	20240423	115800	45211590	12460	12460	12460	12460	10
529	20240423	115700	45086990	12460	12460	12460	12460	0
530	20240423	115600	45086990	12460	12460	12460	12460	1
531	20240423	115500	45074530	12460	12460	12460	12460	0
532	20240423	115400	45074530	12460	12460	12460	12460	0
533	20240423	115300	45074530	12460	12460	12460	12460	0
534	20240423	115200	45074530	12460	12460	12460	12460	0
535	20240423	115100	45074530	12460	12460	12460	12460	0
536	20240423	115000	45074530	12460	12460	12460	12460	0
537	20240423	114900	45074530	12460	12460	12460	12460	3
538	20240423	114800	45037150	12460	12460	12460	12460	3
539	20240423	114700	44999770	12460	12460	12460	12460	0
540	20240423	114600	44999770	12460	12460	12460	12460	7
541	20240423	114500	44912550	12460	12460	12460	12460	0
542	20240423	114400	44912550	12460	12460	12460	12460	0
543	20240423	114300	44912550	12460	12460	12460	12460	2
544	20240423	114200	44887630	12460	12460	12460	12460	38
545	20240423	114100	44414150	12460	12460	12460	12460	0
546	20240423	114000	44414150	12460	12460	12460	12460	0
547	20240423	113900	44414150	12460	12460	12460	12460	0
548	20240423	113800	44414150	12460	12450	12460	12450	266
549	20240423	113700	41100540	12450	12450	12450	12450	0
550	20240423	113600	41100540	12450	12440	12450	12440	7
551	20240423	113500	41013440	12460	12460	12460	12460	0
552	20240423	113400	41013440	12460	12460	12460	12460	0
553	20240423	113300	41013440	12460	12460	12460	12460	0
554	20240423	113200	41013440	12460	12460	12460	12460	0
555	20240423	113100	41013440	12460	12460	12460	12460	0
556	20240423	113000	41013440	12460	12460	12460	12460	0
557	20240423	112900	41013440	12460	12460	12460	12460	2
558	20240423	112800	40988520	12460	12460	12460	12460	1
559	20240423	112700	40976060	12460	12460	12460	12460	0
560	20240423	112600	40976060	12460	12460	12460	12460	8
561	20240423	112500	40876380	12460	12460	12460	12460	0
562	20240423	112400	40876380	12460	12460	12460	12460	0
563	20240423	112300	40876380	12460	12460	12460	12460	0
564	20240423	112200	40876380	12460	12460	12460	12460	0
565	20240423	112100	40876380	12460	12460	12460	12460	0
566	20240423	112000	40876380	12460	12460	12460	12460	0
567	20240423	111900	40876380	12460	12460	12460	12460	0
568	20240423	111800	40876380	12460	12460	12460	12460	4
569	20240423	111700	40826540	12470	12470	12470	12470	0
570	20240423	111600	40826540	12470	12470	12470	12470	8
571	20240423	111500	40726780	12470	12470	12470	12470	0
572	20240423	111400	40726780	12470	12470	12470	12470	0
573	20240423	111300	40726780	12470	12470	12470	12470	0
574	20240423	111200	40726780	12470	12470	12470	12470	0
575	20240423	111100	40726780	12470	12470	12470	12470	0
576	20240423	111000	40726780	12470	12470	12470	12470	0
577	20240423	110900	40726780	12470	12470	12470	12470	0
578	20240423	110800	40726780	12470	12470	12470	12470	0
579	20240423	110700	40726780	12470	12470	12470	12470	0
580	20240423	110600	40726780	12470	12470	12470	12470	7
581	20240423	110500	40639490	12470	12470	12470	12470	0
582	20240423	110400	40639490	12470	12470	12470	12470	0
583	20240423	110300	40639490	12470	12470	12470	12470	0
584	20240423	110200	40639490	12470	12470	12470	12470	0
585	20240423	110100	40639490	12470	12470	12470	12470	0
586	20240423	110000	40639490	12470	12470	12470	12470	0
587	20240423	105900	40639490	12470	12470	12470	12470	0
588	20240423	105800	40639490	12470	12470	12470	12470	0
589	20240423	105700	40639490	12470	12470	12470	12470	0
590	20240423	105600	40639490	12470	12470	12470	12470	9
591	20240423	105500	40527260	12470	12380	12470	12380	25
592	20240423	105400	40217070	12330	12330	12330	12330	0
593	20240423	105300	40217070	12330	12330	12330	12330	0
594	20240423	105200	40217070	12330	12330	12330	12330	0
595	20240423	105100	40217070	12330	12330	12330	12330	15
596	20240423	105000	40032120	12330	12370	12370	12330	401
597	20240423	104900	35086880	12400	12400	12400	12400	0
598	20240423	104800	35086880	12400	12400	12400	12400	0
599	20240423	104700	35086880	12400	12400	12400	12400	12
600	20240423	104600	34938080	12340	12340	12340	12340	0
601	20240423	104500	34938080	12340	12340	12340	12340	0
602	20240423	104400	34938080	12340	12340	12340	12340	0
603	20240423	104300	34938080	12340	12380	12380	12340	160
604	20240423	104200	32963030	12330	12420	12420	12330	80
605	20240423	104100	31974580	12420	12470	12470	12420	80
606	20240423	104000	30978870	12470	12470	12470	12470	0
607	20240423	103900	30978870	12470	12470	12470	12470	0
608	20240423	103800	30978870	12470	12470	12470	12470	0
609	20240423	103700	30978870	12470	12470	12470	12470	0
610	20240423	103600	30978870	12470	12470	12470	12470	0
611	20240423	103500	30978870	12470	12470	12470	12470	0
612	20240423	103400	30978870	12470	12470	12470	12470	1
613	20240423	103300	30966400	12500	12500	12500	12500	0
614	20240423	103200	30966400	12500	12500	12500	12500	0
615	20240423	103100	30966400	12500	12500	12500	12500	0
616	20240423	103000	30966400	12500	12500	12500	12500	0
617	20240423	102900	30966400	12500	12500	12500	12500	0
618	20240423	102800	30966400	12500	12500	12500	12500	0
619	20240423	102700	30966400	12500	12500	12500	12500	0
620	20240423	102600	30966400	12500	12500	12500	12500	8
621	20240423	102500	30866400	12500	12500	12500	12500	0
622	20240423	102400	30866400	12500	12500	12500	12500	0
623	20240423	102300	30866400	12500	12490	12500	12490	80
624	20240423	102200	29866420	12500	12500	12500	12500	0
625	20240423	102100	29866420	12500	12500	12500	12500	0
626	20240423	102000	29866420	12500	12500	12500	12500	0
627	20240423	101900	29866420	12500	12490	12500	12490	160
628	20240423	101800	27867080	12490	12490	12490	12490	110
629	20240423	101700	26493180	12490	12490	12490	12490	26
630	20240423	101600	26168440	12490	12490	12490	12490	22
631	20240423	101500	25893660	12490	12480	12490	12480	80
632	20240423	101400	24895100	12470	12470	12470	12470	693
633	20240423	101300	16253390	12470	12470	12470	12470	0
634	20240423	101200	16253390	12470	12470	12470	12470	0
635	20240423	101100	16253390	12470	12470	12470	12470	0
636	20240423	101000	16253390	12470	12470	12470	12470	0
637	20240423	100900	16253390	12470	12470	12470	12470	0
638	20240423	100800	16253390	12470	12470	12470	12470	32
639	20240423	100700	15854350	12470	12470	12470	12470	0
640	20240423	100600	15854350	12470	12470	12470	12470	10
641	20240423	100500	15729650	12460	12460	12460	12460	0
642	20240423	100400	15729650	12460	12460	12460	12460	0
643	20240423	100300	15729650	12460	12460	12460	12460	70
644	20240423	100200	14857450	12450	12450	12450	12450	14
645	20240423	100100	14683150	12450	12450	12450	12450	0
646	20240423	100000	14683150	12450	12450	12450	12450	10
647	20240423	095900	14558650	12450	12450	12450	12450	105
648	20240423	095800	13251400	12440	12440	12440	12440	0
649	20240423	095700	13251400	12440	12440	12440	12440	0
650	20240423	095600	13251400	12440	12440	12440	12440	0
651	20240423	095500	13251400	12440	12440	12440	12440	0
652	20240423	095400	13251400	12440	12430	12440	12430	352
653	20240423	095300	8872530	12430	12430	12430	12430	4
654	20240423	095200	8822810	12440	12440	12440	12440	8
655	20240423	095100	8723290	12440	12440	12440	12440	2
656	20240423	095000	8698410	12440	12450	12450	12440	157
657	20240423	094900	6743840	12450	12450	12450	12450	0
658	20240423	094800	6743840	12450	12450	12450	12450	0
659	20240423	094700	6743840	12450	12450	12450	12450	0
660	20240423	094600	6743840	12450	12450	12450	12450	8
661	20240423	094500	6644240	12470	12470	12470	12470	0
662	20240423	094400	6644240	12470	12470	12470	12470	0
663	20240423	094300	6644240	12470	12470	12470	12470	0
664	20240423	094200	6644240	12470	12470	12470	12470	0
665	20240423	094100	6644240	12470	12470	12470	12470	0
666	20240423	094000	6644240	12470	12470	12470	12470	0
667	20240423	093900	6644240	12470	12470	12470	12470	0
668	20240423	093800	6644240	12470	12470	12470	12470	0
669	20240423	093700	6644240	12470	12470	12470	12470	0
670	20240423	093600	6644240	12470	12470	12470	12470	7
671	20240423	093500	6556950	12470	12470	12470	12470	0
672	20240423	093400	6556950	12470	12470	12470	12470	0
673	20240423	093300	6556950	12470	12470	12470	12470	0
674	20240423	093200	6556950	12470	12470	12470	12470	0
675	20240423	093100	6556950	12470	12470	12470	12470	12
676	20240423	093000	6407310	12480	12480	12480	12480	0
677	20240423	092900	6407310	12480	12480	12480	12480	0
678	20240423	092800	6407310	12480	12450	12480	12450	401
679	20240423	092700	1411380	12450	12450	12450	12450	0
680	20240423	092600	1411380	12450	12450	12450	12450	8
681	20240423	092500	1311780	12450	12430	12450	12430	3
682	20240423	092400	1274460	12330	12330	12330	12330	0
683	20240423	092300	1274460	12330	12330	12330	12330	0
684	20240423	092200	1274460	12330	12400	12400	12330	44
685	20240423	092100	730420	12380	12380	12380	12380	0
686	20240423	092000	730420	12380	12380	12380	12380	0
687	20240423	091900	730420	12380	12380	12380	12380	0
688	20240423	091800	730420	12380	12380	12380	12380	0
689	20240423	091700	730420	12380	12380	12380	12380	0
690	20240423	091600	730420	12380	12380	12380	12380	7
691	20240423	091500	643760	12380	12380	12380	12380	0
692	20240423	091400	643760	12380	12380	12380	12380	0
693	20240423	091300	643760	12380	12380	12380	12380	0
694	20240423	091200	643760	12380	12380	12380	12380	0
695	20240423	091100	643760	12380	12380	12380	12380	0
696	20240423	091000	643760	12380	12380	12380	12380	0
697	20240423	090900	643760	12380	12380	12380	12380	12
698	20240423	090800	495200	12380	12380	12380	12380	0
699	20240423	090700	495200	12380	12380	12380	12380	0
700	20240423	090600	495200	12380	12380	12380	12380	17
701	20240423	090500	284740	12380	12380	12380	12380	1
702	20240423	090400	272360	12380	12380	12380	12380	10
703	20240423	090300	148560	12380	12380	12380	12380	0
704	20240423	090200	148560	12380	12380	12380	12380	0
705	20240423	090100	148560	12380	12380	12380	12380	12
706	20240423	090000	0	12430	12430	12430	12430	0