KissMeData/084670/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	194100	4642440	11670	11670	11670	11670	1
3	20240415	194000	4642440	11670	11670	11670	11670	0
4	20240415	193900	4642440	11670	11670	11670	11670	0
5	20240415	193800	4642440	11670	11670	11670	11670	0
6	20240415	193700	4642440	11670	11670	11670	11670	0
7	20240415	193600	4642440	11670	11670	11670	11670	0
8	20240415	193500	4642440	11670	11670	11670	11670	0
9	20240415	193400	4642440	11670	11670	11670	11670	0
10	20240415	193300	4642440	11670	11670	11670	11670	0
11	20240415	193200	4642440	11670	11670	11670	11670	0
12	20240415	193100	4642440	11670	11670	11670	11670	0
13	20240415	193000	4642440	11670	11670	11670	11670	0
14	20240415	192900	4642440	11670	11670	11670	11670	0
15	20240415	192800	4642440	11670	11670	11670	11670	0
16	20240415	192700	4642440	11670	11670	11670	11670	0
17	20240415	192600	4642440	11670	11670	11670	11670	0
18	20240415	192500	4642440	11670	11670	11670	11670	0
19	20240415	192400	4642440	11670	11670	11670	11670	0
20	20240415	192300	4642440	11670	11670	11670	11670	0
21	20240415	192200	4642440	11670	11670	11670	11670	0
22	20240415	192100	4642440	11670	11670	11670	11670	0
23	20240415	192000	4642440	11670	11670	11670	11670	0
24	20240415	191900	4642440	11670	11670	11670	11670	0
25	20240415	191800	4642440	11670	11670	11670	11670	0
26	20240415	191700	4642440	11670	11670	11670	11670	0
27	20240415	191600	4642440	11670	11670	11670	11670	0
28	20240415	191500	4642440	11670	11670	11670	11670	0
29	20240415	191400	4642440	11670	11670	11670	11670	0
30	20240415	191300	4642440	11670	11670	11670	11670	0
31	20240415	191200	4642440	11670	11670	11670	11670	0
32	20240415	191100	4642440	11670	11670	11670	11670	1
33	20240415	191000	4642440	11670	11670	11670	11670	0
34	20240415	190900	4642440	11670	11670	11670	11670	0
35	20240415	190800	4642440	11670	11670	11670	11670	0
36	20240415	190700	4642440	11670	11670	11670	11670	0
37	20240415	190600	4642440	11670	11670	11670	11670	0
38	20240415	190500	4642440	11670	11670	11670	11670	0
39	20240415	190400	4642440	11670	11670	11670	11670	0
40	20240415	190300	4642440	11670	11670	11670	11670	0
41	20240415	190200	4642440	11670	11670	11670	11670	0
42	20240415	190100	4642440	11670	11670	11670	11670	0
43	20240415	190000	4642440	11670	11670	11670	11670	0
44	20240415	185900	4642440	11670	11670	11670	11670	0
45	20240415	185800	4642440	11670	11670	11670	11670	0
46	20240415	185700	4642440	11670	11670	11670	11670	0
47	20240415	185600	4642440	11670	11670	11670	11670	0
48	20240415	185500	4642440	11670	11670	11670	11670	0
49	20240415	185400	4642440	11670	11670	11670	11670	0
50	20240415	185300	4642440	11670	11670	11670	11670	0
51	20240415	185200	4642440	11670	11670	11670	11670	0
52	20240415	185100	4642440	11670	11670	11670	11670	0
53	20240415	185000	4642440	11670	11670	11670	11670	0
54	20240415	184900	4642440	11670	11670	11670	11670	0
55	20240415	184800	4642440	11670	11670	11670	11670	0
56	20240415	184700	4642440	11670	11670	11670	11670	0
57	20240415	184600	4642440	11670	11670	11670	11670	0
58	20240415	184500	4642440	11670	11670	11670	11670	0
59	20240415	184400	4642440	11670	11670	11670	11670	0
60	20240415	184300	4642440	11670	11670	11670	11670	0
61	20240415	184200	4642440	11670	11670	11670	11670	0
62	20240415	184100	4642440	11670	11670	11670	11670	1
63	20240415	184000	4642440	11670	11670	11670	11670	0
64	20240415	183900	4642440	11670	11670	11670	11670	0
65	20240415	183800	4642440	11670	11670	11670	11670	0
66	20240415	183700	4642440	11670	11670	11670	11670	0
67	20240415	183600	4642440	11670	11670	11670	11670	0
68	20240415	183500	4642440	11670	11670	11670	11670	0
69	20240415	183400	4642440	11670	11670	11670	11670	0
70	20240415	183300	4642440	11670	11670	11670	11670	0
71	20240415	183200	4642440	11670	11670	11670	11670	0
72	20240415	183100	4642440	11670	11670	11670	11670	0
73	20240415	183000	4642440	11670	11670	11670	11670	0
74	20240415	182900	4642440	11670	11670	11670	11670	0
75	20240415	182800	4642440	11670	11670	11670	11670	0
76	20240415	182700	4642440	11670	11670	11670	11670	0
77	20240415	182600	4642440	11670	11670	11670	11670	0
78	20240415	182500	4642440	11670	11670	11670	11670	0
79	20240415	182400	4642440	11670	11670	11670	11670	0
80	20240415	182300	4642440	11670	11670	11670	11670	0
81	20240415	182200	4642440	11670	11670	11670	11670	0
82	20240415	182100	4642440	11670	11670	11670	11670	0
83	20240415	182000	4642440	11670	11670	11670	11670	0
84	20240415	181900	4642440	11670	11670	11670	11670	0
85	20240415	181800	4642440	11670	11670	11670	11670	0
86	20240415	181700	4642440	11670	11670	11670	11670	0
87	20240415	181600	4642440	11670	11670	11670	11670	0
88	20240415	181500	4642440	11670	11670	11670	11670	0
89	20240415	181400	4642440	11670	11670	11670	11670	0
90	20240415	181300	4642440	11670	11670	11670	11670	0
91	20240415	181200	4642440	11670	11670	11670	11670	0
92	20240415	181100	4642440	11670	11670	11670	11670	1
93	20240415	181000	4642440	11670	11670	11670	11670	0
94	20240415	180900	4642440	11670	11670	11670	11670	0
95	20240415	180800	4642440	11670	11670	11670	11670	0
96	20240415	180700	4642440	11670	11670	11670	11670	0
97	20240415	180600	4642440	11670	11670	11670	11670	0
98	20240415	180500	4642440	11670	11670	11670	11670	0
99	20240415	180400	4642440	11670	11670	11670	11670	0
100	20240415	180300	4642440	11670	11670	11670	11670	0
101	20240415	180200	4642440	11670	11670	11670	11670	0
102	20240415	180100	4642440	11670	11670	11670	11670	0
103	20240415	180000	4642440	11670	11670	11670	11670	0
104	20240415	175900	4642440	11670	11670	11670	11670	0
105	20240415	175800	4642440	11670	11670	11670	11670	0
106	20240415	175700	4642440	11670	11670	11670	11670	0
107	20240415	175600	4642440	11670	11670	11670	11670	0
108	20240415	175500	4642440	11670	11670	11670	11670	0
109	20240415	175400	4642440	11670	11670	11670	11670	0
110	20240415	175300	4642440	11670	11670	11670	11670	0
111	20240415	175200	4642440	11670	11670	11670	11670	0
112	20240415	175100	4642440	11670	11670	11670	11670	0
113	20240415	175000	4642440	11670	11670	11670	11670	0
114	20240415	174900	4642440	11670	11670	11670	11670	0
115	20240415	174800	4642440	11670	11670	11670	11670	0
116	20240415	174700	4642440	11670	11670	11670	11670	0
117	20240415	174600	4642440	11670	11670	11670	11670	0
118	20240415	174500	4642440	11670	11670	11670	11670	0
119	20240415	174400	4642440	11670	11670	11670	11670	0
120	20240415	174300	4642440	11670	11670	11670	11670	0
121	20240415	174200	4642440	11670	11670	11670	11670	0
122	20240415	174100	4642440	11670	11670	11670	11670	1
123	20240415	174000	4642440	11670	11670	11670	11670	0
124	20240415	173900	4642440	11670	11670	11670	11670	0
125	20240415	173800	4642440	11670	11670	11670	11670	0
126	20240415	173700	4642440	11670	11670	11670	11670	0
127	20240415	173600	4642440	11670	11670	11670	11670	0
128	20240415	173500	4642440	11670	11670	11670	11670	0
129	20240415	173400	4642440	11670	11670	11670	11670	0
130	20240415	173300	4642440	11670	11670	11670	11670	0
131	20240415	173200	4642440	11670	11670	11670	11670	0
132	20240415	173100	4642440	11670	11670	11670	11670	0
133	20240415	173000	4642440	11670	11670	11670	11670	0
134	20240415	172900	4642440	11670	11670	11670	11670	0
135	20240415	172800	4642440	11670	11670	11670	11670	0
136	20240415	172700	4642440	11670	11670	11670	11670	0
137	20240415	172600	4642440	11670	11670	11670	11670	0
138	20240415	172500	4642440	11670	11670	11670	11670	0
139	20240415	172400	4642440	11670	11670	11670	11670	0
140	20240415	172300	4642440	11670	11670	11670	11670	0
141	20240415	172200	4642440	11670	11670	11670	11670	0
142	20240415	172100	4642440	11670	11670	11670	11670	0
143	20240415	172000	4642440	11670	11670	11670	11670	0
144	20240415	171900	4642440	11670	11670	11670	11670	0
145	20240415	171800	4642440	11670	11670	11670	11670	0
146	20240415	171700	4642440	11670	11670	11670	11670	0
147	20240415	171600	4642440	11670	11670	11670	11670	0
148	20240415	171500	4642440	11670	11670	11670	11670	0
149	20240415	171400	4642440	11670	11670	11670	11670	0
150	20240415	171300	4642440	11670	11670	11670	11670	0
151	20240415	171200	4642440	11670	11670	11670	11670	0
152	20240415	171100	4642440	11670	11670	11670	11670	1
153	20240415	171000	4642440	11670	11670	11670	11670	0
154	20240415	170900	4642440	11670	11670	11670	11670	0
155	20240415	170800	4642440	11670	11670	11670	11670	0
156	20240415	170700	4642440	11670	11670	11670	11670	0
157	20240415	170600	4642440	11670	11670	11670	11670	0
158	20240415	170500	4642440	11670	11670	11670	11670	0
159	20240415	170400	4642440	11670	11670	11670	11670	0
160	20240415	170300	4642440	11670	11670	11670	11670	0
161	20240415	170200	4642440	11670	11670	11670	11670	0
162	20240415	170100	4642440	11670	11670	11670	11670	0
163	20240415	170000	4642440	11670	11670	11670	11670	0
164	20240415	165900	4642440	11670	11670	11670	11670	0
165	20240415	165800	4642440	11670	11670	11670	11670	0
166	20240415	165700	4642440	11670	11670	11670	11670	0
167	20240415	165600	4642440	11670	11670	11670	11670	0
168	20240415	165500	4642440	11670	11670	11670	11670	0
169	20240415	165400	4642440	11670	11670	11670	11670	0
170	20240415	165300	4642440	11670	11670	11670	11670	0
171	20240415	165200	4642440	11670	11670	11670	11670	0
172	20240415	165100	4642440	11670	11670	11670	11670	0
173	20240415	165000	4642440	11670	11670	11670	11670	0
174	20240415	164900	4642440	11670	11670	11670	11670	0
175	20240415	164800	4642440	11670	11670	11670	11670	0
176	20240415	164700	4642440	11670	11670	11670	11670	0
177	20240415	164600	4642440	11670	11670	11670	11670	0
178	20240415	164500	4642440	11670	11670	11670	11670	0
179	20240415	164400	4642440	11670	11670	11670	11670	0
180	20240415	164300	4642440	11670	11670	11670	11670	0
181	20240415	164200	4642440	11670	11670	11670	11670	0
182	20240415	164100	4642440	11670	11670	11670	11670	1
183	20240415	164000	4642440	11670	11670	11670	11670	0
184	20240415	163900	4642440	11670	11670	11670	11670	0
185	20240415	163800	4642440	11670	11670	11670	11670	0
186	20240415	163700	4642440	11670	11670	11670	11670	0
187	20240415	163600	4642440	11670	11670	11670	11670	0
188	20240415	163500	4642440	11670	11670	11670	11670	0
189	20240415	163400	4642440	11670	11670	11670	11670	0
190	20240415	163300	4642440	11670	11670	11670	11670	0
191	20240415	163200	4642440	11670	11670	11670	11670	0
192	20240415	163100	4642440	11670	11670	11670	11670	0
193	20240415	163000	4642440	11670	11670	11670	11670	0
194	20240415	162900	4642440	11670	11670	11670	11670	0
195	20240415	162800	4642440	11670	11670	11670	11670	0
196	20240415	162700	4642440	11670	11670	11670	11670	0
197	20240415	162600	4642440	11670	11670	11670	11670	0
198	20240415	162500	4642440	11670	11670	11670	11670	0
199	20240415	162400	4642440	11670	11670	11670	11670	0
200	20240415	162300	4642440	11670	11670	11670	11670	0
201	20240415	162200	4642440	11670	11670	11670	11670	0
202	20240415	162100	4642440	11670	11670	11670	11670	0
203	20240415	162000	4642440	11670	11670	11670	11670	0
204	20240415	161900	4642440	11670	11670	11670	11670	0
205	20240415	161800	4642440	11670	11670	11670	11670	0
206	20240415	161700	4642440	11670	11670	11670	11670	0
207	20240415	161600	4642440	11670	11670	11670	11670	0
208	20240415	161500	4642440	11670	11670	11670	11670	0
209	20240415	161400	4642440	11670	11670	11670	11670	0
210	20240415	161300	4642440	11670	11670	11670	11670	0
211	20240415	161200	4642440	11670	11670	11670	11670	0
212	20240415	161100	4642440	11670	11670	11670	11670	1
213	20240415	161000	4642440	11670	11670	11670	11670	0
214	20240415	160900	4642440	11670	11670	11670	11670	0
215	20240415	160800	4642440	11670	11670	11670	11670	0
216	20240415	160700	4642440	11670	11670	11670	11670	0
217	20240415	160600	4642440	11670	11670	11670	11670	0
218	20240415	160500	4642440	11670	11670	11670	11670	0
219	20240415	160400	4642440	11670	11670	11670	11670	0
220	20240415	160300	4642440	11670	11670	11670	11670	0
221	20240415	160200	4642440	11670	11670	11670	11670	0
222	20240415	160100	4642440	11670	11670	11670	11670	0
223	20240415	160000	4642440	11670	11670	11670	11670	0
224	20240415	155900	4642440	11670	11670	11670	11670	0
225	20240415	155800	4642440	11670	11670	11670	11670	0
226	20240415	155700	4642440	11670	11670	11670	11670	0
227	20240415	155600	4642440	11670	11670	11670	11670	0
228	20240415	155500	4642440	11670	11670	11670	11670	0
229	20240415	155400	4642440	11670	11670	11670	11670	0
230	20240415	155300	4642440	11670	11670	11670	11670	0
231	20240415	155200	4642440	11670	11670	11670	11670	0
232	20240415	155100	4642440	11670	11670	11670	11670	0
233	20240415	155000	4642440	11670	11670	11670	11670	0
234	20240415	154900	4642440	11670	11670	11670	11670	0
235	20240415	154800	4642440	11670	11670	11670	11670	0
236	20240415	154700	4642440	11670	11670	11670	11670	0
237	20240415	154600	4642440	11670	11670	11670	11670	0
238	20240415	154500	4642440	11670	11670	11670	11670	0
239	20240415	154400	4642440	11670	11670	11670	11670	0
240	20240415	154300	4642440	11670	11670	11670	11670	0
241	20240415	154200	4642440	11670	11670	11670	11670	0
242	20240415	154100	4642440	11670	11670	11670	11670	1
243	20240415	154000	4642440	11670	11670	11670	11670	0
244	20240415	153900	4642440	11670	11670	11670	11670	0
245	20240415	153800	4642440	11670	11670	11670	11670	0
246	20240415	153700	4642440	11670	11670	11670	11670	0
247	20240415	153600	4642440	11670	11670	11670	11670	0
248	20240415	153500	4642440	11670	11670	11670	11670	0
249	20240415	153400	4642440	11670	11670	11670	11670	0
250	20240415	153300	4642440	11670	11670	11670	11670	0
251	20240415	153200	4642440	11670	11670	11670	11670	0
252	20240415	153100	4642440	11670	11670	11670	11670	0
253	20240415	153000	4642440	11670	11670	11670	11670	1
254	20240415	152900	4630770	11670	11670	11670	11670	0
255	20240415	152800	4630770	11670	11670	11670	11670	0
256	20240415	152700	4630770	11670	11670	11670	11670	0
257	20240415	152600	4630770	11670	11670	11670	11670	0
258	20240415	152500	4630770	11670	11670	11670	11670	0
259	20240415	152400	4630770	11670	11670	11670	11670	0
260	20240415	152300	4630770	11670	11670	11670	11670	0
261	20240415	152200	4630770	11670	11670	11670	11670	0
262	20240415	152100	4630770	11670	11670	11670	11670	0
263	20240415	152000	4630770	11670	11670	11670	11670	0
264	20240415	151900	4630770	11670	11670	11670	11670	0
265	20240415	151800	4630770	11670	11670	11670	11670	0
266	20240415	151700	4630770	11670	11670	11670	11670	0
267	20240415	151600	4630770	11670	11670	11670	11670	0
268	20240415	151500	4630770	11670	11670	11670	11670	0
269	20240415	151400	4630770	11670	11670	11670	11670	0
270	20240415	151300	4630770	11670	11670	11670	11670	0
271	20240415	151200	4630770	11670	11670	11670	11670	0
272	20240415	151100	4630770	11670	11670	11670	11670	0
273	20240415	151000	4630770	11670	11670	11670	11670	0
274	20240415	150900	4630770	11670	11670	11670	11670	0
275	20240415	150800	4630770	11670	11670	11670	11670	0
276	20240415	150700	4630770	11670	11670	11670	11670	0
277	20240415	150600	4630770	11670	11670	11670	11670	0
278	20240415	150500	4630770	11670	11670	11670	11670	0
279	20240415	150400	4630770	11670	11670	11670	11670	0
280	20240415	150300	4630770	11670	11670	11670	11670	9
281	20240415	150200	4525740	11670	11670	11670	11670	1
282	20240415	150100	4514070	11670	11670	11670	11670	2
283	20240415	150000	4490730	11650	11650	11650	11650	0
284	20240415	145900	4490730	11650	11650	11650	11650	0
285	20240415	145800	4490730	11650	11650	11650	11650	0
286	20240415	145700	4490730	11650	11650	11650	11650	0
287	20240415	145600	4490730	11650	11650	11650	11650	1
288	20240415	145500	4479080	11650	11650	11650	11650	10
289	20240415	145400	4362580	11670	11670	11670	11670	9
290	20240415	145300	4257550	11670	11670	11670	11670	0
291	20240415	145200	4257550	11670	11670	11670	11670	0
292	20240415	145100	4257550	11670	11670	11670	11670	0
293	20240415	145000	4257550	11670	11670	11670	11670	0
294	20240415	144900	4257550	11670	11670	11670	11670	0
295	20240415	144800	4257550	11670	11670	11670	11670	0
296	20240415	144700	4257550	11670	11670	11670	11670	0
297	20240415	144600	4257550	11670	11670	11670	11670	9
298	20240415	144500	4152520	11640	11640	11640	11640	0
299	20240415	144400	4152520	11640	11640	11640	11640	0
300	20240415	144300	4152520	11640	11640	11640	11640	0
301	20240415	144200	4152520	11640	11640	11640	11640	0
302	20240415	144100	4152520	11640	11640	11640	11640	0
303	20240415	144000	4152520	11640	11640	11640	11640	0
304	20240415	143900	4152520	11640	11640	11640	11640	0
305	20240415	143800	4152520	11640	11640	11640	11640	0
306	20240415	143700	4152520	11640	11640	11640	11640	0
307	20240415	143600	4152520	11640	11640	11640	11640	0
308	20240415	143500	4152520	11640	11640	11640	11640	0
309	20240415	143400	4152520	11640	11640	11640	11640	0
310	20240415	143300	4152520	11640	11640	11640	11640	0
311	20240415	143200	4152520	11640	11640	11640	11640	0
312	20240415	143100	4152520	11640	11640	11640	11640	0
313	20240415	143000	4152520	11640	11640	11640	11640	0
314	20240415	142900	4152520	11640	11640	11640	11640	0
315	20240415	142800	4152520	11640	11640	11640	11640	0
316	20240415	142700	4152520	11640	11640	11640	11640	0
317	20240415	142600	4152520	11640	11640	11640	11640	0
318	20240415	142500	4152520	11640	11640	11640	11640	0
319	20240415	142400	4152520	11640	11640	11640	11640	0
320	20240415	142300	4152520	11640	11640	11640	11640	0
321	20240415	142200	4152520	11640	11640	11640	11640	0
322	20240415	142100	4152520	11640	11640	11640	11640	0
323	20240415	142000	4152520	11640	11640	11640	11640	0
324	20240415	141900	4152520	11640	11640	11640	11640	0
325	20240415	141800	4152520	11640	11640	11640	11640	0
326	20240415	141700	4152520	11640	11640	11640	11640	0
327	20240415	141600	4152520	11640	11640	11640	11640	0
328	20240415	141500	4152520	11640	11640	11640	11640	0
329	20240415	141400	4152520	11640	11640	11640	11640	0
330	20240415	141300	4152520	11640	11640	11640	11640	0
331	20240415	141200	4152520	11640	11640	11640	11640	0
332	20240415	141100	4152520	11640	11640	11640	11640	0
333	20240415	141000	4152520	11640	11640	11640	11640	0
334	20240415	140900	4152520	11640	11640	11640	11640	0
335	20240415	140800	4152520	11640	11640	11640	11640	0
336	20240415	140700	4152520	11640	11640	11640	11640	0
337	20240415	140600	4152520	11640	11640	11640	11640	0
338	20240415	140500	4152520	11640	11640	11640	11640	0
339	20240415	140400	4152520	11640	11640	11640	11640	0
340	20240415	140300	4152520	11640	11640	11640	11640	0
341	20240415	140200	4152520	11640	11640	11640	11640	0
342	20240415	140100	4152520	11640	11640	11640	11640	0
343	20240415	140000	4152520	11640	11640	11640	11640	0
344	20240415	135900	4152520	11640	11640	11640	11640	0
345	20240415	135800	4152520	11640	11640	11640	11640	0
346	20240415	135700	4152520	11640	11640	11640	11640	0
347	20240415	135600	4152520	11640	11640	11640	11640	0
348	20240415	135500	4152520	11640	11640	11640	11640	0
349	20240415	135400	4152520	11640	11640	11640	11640	0
350	20240415	135300	4152520	11640	11640	11640	11640	0
351	20240415	135200	4152520	11640	11640	11640	11640	0
352	20240415	135100	4152520	11640	11640	11640	11640	0
353	20240415	135000	4152520	11640	11640	11640	11640	0
354	20240415	134900	4152520	11640	11640	11640	11640	0
355	20240415	134800	4152520	11640	11640	11640	11640	0
356	20240415	134700	4152520	11640	11640	11640	11640	0
357	20240415	134600	4152520	11640	11640	11640	11640	0
358	20240415	134500	4152520	11640	11640	11640	11640	0
359	20240415	134400	4152520	11640	11640	11640	11640	0
360	20240415	134300	4152520	11640	11640	11640	11640	0
361	20240415	134200	4152520	11640	11640	11640	11640	0
362	20240415	134100	4152520	11640	11640	11640	11640	5
363	20240415	134000	4094320	11640	11640	11640	11640	0
364	20240415	133900	4094320	11640	11640	11640	11640	0
365	20240415	133800	4094320	11640	11640	11640	11640	0
366	20240415	133700	4094320	11640	11640	11640	11640	5
367	20240415	133600	4036120	11640	11640	11640	11640	0
368	20240415	133500	4036120	11640	11640	11640	11640	0
369	20240415	133400	4036120	11640	11640	11640	11640	0
370	20240415	133300	4036120	11640	11640	11640	11640	0
371	20240415	133200	4036120	11640	11640	11640	11640	0
372	20240415	133100	4036120	11640	11640	11640	11640	0
373	20240415	133000	4036120	11640	11640	11640	11640	0
374	20240415	132900	4036120	11640	11640	11640	11640	0
375	20240415	132800	4036120	11640	11640	11640	11640	0
376	20240415	132700	4036120	11640	11640	11640	11640	0
377	20240415	132600	4036120	11640	11640	11640	11640	0
378	20240415	132500	4036120	11640	11640	11640	11640	0
379	20240415	132400	4036120	11640	11640	11640	11640	0
380	20240415	132300	4036120	11640	11640	11640	11640	0
381	20240415	132200	4036120	11640	11640	11640	11640	0
382	20240415	132100	4036120	11640	11640	11640	11640	0
383	20240415	132000	4036120	11640	11640	11640	11640	0
384	20240415	131900	4036120	11640	11640	11640	11640	0
385	20240415	131800	4036120	11640	11640	11640	11640	0
386	20240415	131700	4036120	11640	11640	11640	11640	0
387	20240415	131600	4036120	11640	11640	11640	11640	0
388	20240415	131500	4036120	11640	11640	11640	11640	0
389	20240415	131400	4036120	11640	11640	11640	11640	0
390	20240415	131300	4036120	11640	11640	11640	11640	0
391	20240415	131200	4036120	11640	11640	11640	11640	0
392	20240415	131100	4036120	11640	11650	11650	11640	9
393	20240415	131000	3931330	11670	11670	11670	11670	0
394	20240415	130900	3931330	11670	11670	11670	11670	0
395	20240415	130800	3931330	11670	11670	11670	11670	0
396	20240415	130700	3931330	11670	11670	11670	11670	0
397	20240415	130600	3931330	11670	11670	11670	11670	0
398	20240415	130500	3931330	11670	11670	11670	11670	0
399	20240415	130400	3931330	11670	11670	11670	11670	0
400	20240415	130300	3931330	11670	11670	11670	11670	0
401	20240415	130200	3931330	11670	11670	11670	11670	0
402	20240415	130100	3931330	11670	11670	11670	11670	0
403	20240415	130000	3931330	11670	11670	11670	11670	0
404	20240415	125900	3931330	11670	11670	11670	11670	0
405	20240415	125800	3931330	11670	11670	11670	11670	0
406	20240415	125700	3931330	11670	11670	11670	11670	0
407	20240415	125600	3931330	11670	11670	11670	11670	0
408	20240415	125500	3931330	11670	11670	11670	11670	0
409	20240415	125400	3931330	11670	11670	11670	11670	0
410	20240415	125300	3931330	11670	11670	11670	11670	0
411	20240415	125200	3931330	11670	11670	11670	11670	0
412	20240415	125100	3931330	11670	11670	11670	11670	0
413	20240415	125000	3931330	11670	11670	11670	11670	0
414	20240415	124900	3931330	11670	11670	11670	11670	0
415	20240415	124800	3931330	11670	11670	11670	11670	0
416	20240415	124700	3931330	11670	11670	11670	11670	0
417	20240415	124600	3931330	11670	11670	11670	11670	0
418	20240415	124500	3931330	11670	11670	11670	11670	0
419	20240415	124400	3931330	11670	11670	11670	11670	0
420	20240415	124300	3931330	11670	11670	11670	11670	0
421	20240415	124200	3931330	11670	11670	11670	11670	0
422	20240415	124100	3931330	11670	11670	11670	11670	0
423	20240415	124000	3931330	11670	11670	11670	11670	0
424	20240415	123900	3931330	11670	11670	11670	11670	0
425	20240415	123800	3931330	11670	11670	11670	11670	0
426	20240415	123700	3931330	11670	11670	11670	11670	0
427	20240415	123600	3931330	11670	11670	11670	11670	0
428	20240415	123500	3931330	11670	11670	11670	11670	0
429	20240415	123400	3931330	11670	11670	11670	11670	0
430	20240415	123300	3931330	11670	11670	11670	11670	0
431	20240415	123200	3931330	11670	11670	11670	11670	0
432	20240415	123100	3931330	11670	11670	11670	11670	0
433	20240415	123000	3931330	11670	11670	11670	11670	0
434	20240415	122900	3931330	11670	11670	11670	11670	0
435	20240415	122800	3931330	11670	11670	11670	11670	0
436	20240415	122700	3931330	11670	11670	11670	11670	0
437	20240415	122600	3931330	11670	11670	11670	11670	0
438	20240415	122500	3931330	11670	11670	11670	11670	0
439	20240415	122400	3931330	11670	11670	11670	11670	0
440	20240415	122300	3931330	11670	11670	11670	11670	0
441	20240415	122200	3931330	11670	11670	11670	11670	0
442	20240415	122100	3931330	11670	11670	11670	11670	0
443	20240415	122000	3931330	11670	11670	11670	11670	0
444	20240415	121900	3931330	11670	11670	11670	11670	0
445	20240415	121800	3931330	11670	11670	11670	11670	0
446	20240415	121700	3931330	11670	11670	11670	11670	0
447	20240415	121600	3931330	11670	11670	11670	11670	0
448	20240415	121500	3931330	11670	11670	11670	11670	0
449	20240415	121400	3931330	11670	11670	11670	11670	0
450	20240415	121300	3931330	11670	11670	11670	11670	0
451	20240415	121200	3931330	11670	11670	11670	11670	0
452	20240415	121100	3931330	11670	11670	11670	11670	0
453	20240415	121000	3931330	11670	11670	11670	11670	0
454	20240415	120900	3931330	11670	11670	11670	11670	0
455	20240415	120800	3931330	11670	11670	11670	11670	0
456	20240415	120700	3931330	11670	11670	11670	11670	0
457	20240415	120600	3931330	11670	11670	11670	11670	0
458	20240415	120500	3931330	11670	11670	11670	11670	0
459	20240415	120400	3931330	11670	11670	11670	11670	2
460	20240415	120300	3907990	11670	11670	11670	11670	0
461	20240415	120200	3907990	11670	11670	11670	11670	0
462	20240415	120100	3907990	11670	11670	11670	11670	0
463	20240415	120000	3907990	11670	11670	11670	11670	0
464	20240415	115900	3907990	11670	11670	11670	11670	0
465	20240415	115800	3907990	11670	11670	11670	11670	0
466	20240415	115700	3907990	11670	11670	11670	11670	0
467	20240415	115600	3907990	11670	11670	11670	11670	0
468	20240415	115500	3907990	11670	11670	11670	11670	0
469	20240415	115400	3907990	11670	11670	11670	11670	0
470	20240415	115300	3907990	11670	11670	11670	11670	0
471	20240415	115200	3907990	11670	11670	11670	11670	0
472	20240415	115100	3907990	11670	11670	11670	11670	0
473	20240415	115000	3907990	11670	11670	11670	11670	0
474	20240415	114900	3907990	11670	11670	11670	11670	0
475	20240415	114800	3907990	11670	11670	11670	11670	0
476	20240415	114700	3907990	11670	11670	11670	11670	0
477	20240415	114600	3907990	11670	11670	11670	11670	0
478	20240415	114500	3907990	11670	11670	11670	11670	0
479	20240415	114400	3907990	11670	11670	11670	11670	0
480	20240415	114300	3907990	11670	11670	11670	11670	0
481	20240415	114200	3907990	11670	11670	11670	11670	0
482	20240415	114100	3907990	11670	11670	11670	11670	0
483	20240415	114000	3907990	11670	11670	11670	11670	0
484	20240415	113900	3907990	11670	11670	11670	11670	0
485	20240415	113800	3907990	11670	11670	11670	11670	0
486	20240415	113700	3907990	11670	11670	11670	11670	0
487	20240415	113600	3907990	11670	11670	11670	11670	0
488	20240415	113500	3907990	11670	11670	11670	11670	0
489	20240415	113400	3907990	11670	11670	11670	11670	0
490	20240415	113300	3907990	11670	11670	11670	11670	0
491	20240415	113200	3907990	11670	11670	11670	11670	0
492	20240415	113100	3907990	11670	11670	11670	11670	0
493	20240415	113000	3907990	11670	11670	11670	11670	0
494	20240415	112900	3907990	11670	11670	11670	11670	0
495	20240415	112800	3907990	11670	11670	11670	11670	0
496	20240415	112700	3907990	11670	11670	11670	11670	0
497	20240415	112600	3907990	11670	11670	11670	11670	0
498	20240415	112500	3907990	11670	11670	11670	11670	0
499	20240415	112400	3907990	11670	11670	11670	11670	0
500	20240415	112300	3907990	11670	11670	11670	11670	0
501	20240415	112200	3907990	11670	11670	11670	11670	0
502	20240415	112100	3907990	11670	11670	11670	11670	0
503	20240415	112000	3907990	11670	11670	11670	11670	0
504	20240415	111900	3907990	11670	11670	11670	11670	0
505	20240415	111800	3907990	11670	11670	11670	11670	0
506	20240415	111700	3907990	11670	11670	11670	11670	0
507	20240415	111600	3907990	11670	11670	11670	11670	0
508	20240415	111500	3907990	11670	11670	11670	11670	0
509	20240415	111400	3907990	11670	11670	11670	11670	0
510	20240415	111300	3907990	11670	11670	11670	11670	0
511	20240415	111200	3907990	11670	11670	11670	11670	0
512	20240415	111100	3907990	11670	11670	11670	11670	0
513	20240415	111000	3907990	11670	11670	11670	11670	0
514	20240415	110900	3907990	11670	11670	11670	11670	0
515	20240415	110800	3907990	11670	11670	11670	11670	0
516	20240415	110700	3907990	11670	11670	11670	11670	0
517	20240415	110600	3907990	11670	11670	11670	11670	0
518	20240415	110500	3907990	11670	11670	11670	11670	0
519	20240415	110400	3907990	11670	11670	11670	11670	0
520	20240415	110300	3907990	11670	11670	11670	11670	0
521	20240415	110200	3907990	11670	11670	11670	11670	0
522	20240415	110100	3907990	11670	11670	11670	11670	12
523	20240415	110000	3767950	11670	11670	11670	11670	0
524	20240415	105900	3767950	11670	11670	11670	11670	0
525	20240415	105800	3767950	11670	11670	11670	11670	0
526	20240415	105700	3767950	11670	11670	11670	11670	0
527	20240415	105600	3767950	11670	11670	11670	11670	0
528	20240415	105500	3767950	11670	11670	11670	11670	0
529	20240415	105400	3767950	11670	11670	11670	11670	0
530	20240415	105300	3767950	11670	11670	11670	11670	0
531	20240415	105200	3767950	11670	11670	11670	11670	0
532	20240415	105100	3767950	11670	11670	11670	11670	0
533	20240415	105000	3767950	11670	11670	11670	11670	0
534	20240415	104900	3767950	11670	11670	11670	11670	8
535	20240415	104800	3674590	11740	11740	11740	11740	0
536	20240415	104700	3674590	11740	11740	11740	11740	0
537	20240415	104600	3674590	11740	11740	11740	11740	0
538	20240415	104500	3674590	11740	11740	11740	11740	0
539	20240415	104400	3674590	11740	11740	11740	11740	0
540	20240415	104300	3674590	11740	11740	11740	11740	0
541	20240415	104200	3674590	11740	11740	11740	11740	0
542	20240415	104100	3674590	11740	11740	11740	11740	0
543	20240415	104000	3674590	11740	11740	11740	11740	0
544	20240415	103900	3674590	11740	11740	11740	11740	0
545	20240415	103800	3674590	11740	11740	11740	11740	0
546	20240415	103700	3674590	11740	11740	11740	11740	0
547	20240415	103600	3674590	11740	11740	11740	11740	0
548	20240415	103500	3674590	11740	11740	11740	11740	0
549	20240415	103400	3674590	11740	11740	11740	11740	0
550	20240415	103300	3674590	11740	11740	11740	11740	0
551	20240415	103200	3674590	11740	11740	11740	11740	0
552	20240415	103100	3674590	11740	11740	11740	11740	0
553	20240415	103000	3674590	11740	11740	11740	11740	0
554	20240415	102900	3674590	11740	11740	11740	11740	1
555	20240415	102800	3662850	11690	11740	11740	11690	7
556	20240415	102700	3580870	11690	11690	11740	11690	7
557	20240415	102600	3498890	11730	11690	11730	11690	8
558	20240415	102500	3405230	11740	11690	11740	11690	13
559	20240415	102400	3252940	11690	11730	11730	11690	11
560	20240415	102300	3124110	11690	11690	11730	11690	8
561	20240415	102200	3030470	11730	11690	11730	11690	10
562	20240415	102100	2913370	11730	11690	11730	11690	7
563	20240415	102000	2831380	11690	11720	11720	11690	9
564	20240415	101900	2726020	11690	11690	11730	11690	8
565	20240415	101800	2632380	11720	11690	11720	11690	11
566	20240415	101700	2503610	11720	11680	11720	11680	7
567	20240415	101600	2421710	11720	11680	11720	11680	3
568	20240415	101500	2386590	11720	11680	11720	11680	10
569	20240415	101400	2269590	11720	11680	11720	11680	6
570	20240415	101300	2199390	11720	11720	11720	11680	5
571	20240415	101200	2140870	11680	11720	11720	11680	10
572	20240415	101100	2023910	11680	11720	11720	11680	13
573	20240415	101000	1871950	11680	11720	11720	11680	11
574	20240415	100900	1743350	11680	11680	11720	11680	8
575	20240415	100800	1649790	11720	11720	11720	11720	2
576	20240415	100700	1626350	11680	11720	11720	11680	8
577	20240415	100600	1532750	11680	11720	11720	11680	12
578	20240415	100500	1392350	11680	11680	11720	11680	11
579	20240415	100400	1263670	11720	11680	11720	11680	18
580	20240415	100300	1053070	11720	11720	11720	11680	17
581	20240415	100200	854150	11680	11720	11720	11680	10
582	20240415	100100	737150	11680	11720	11720	11680	10
583	20240415	100000	620150	11680	11680	11680	11680	1
584	20240415	095900	608470	11760	11750	11760	11750	10
585	20240415	095800	490920	11720	11720	11720	11720	0
586	20240415	095700	490920	11720	11720	11720	11720	0
587	20240415	095600	490920	11720	11680	11720	11680	2
588	20240415	095500	467520	11750	11750	11750	11750	1
589	20240415	095400	455770	11770	11770	11770	11770	0
590	20240415	095300	455770	11770	11770	11770	11770	0
591	20240415	095200	455770	11770	11770	11770	11770	0
592	20240415	095100	455770	11770	11770	11770	11770	0
593	20240415	095000	455770	11770	11770	11770	11770	0
594	20240415	094900	455770	11770	11770	11770	11770	0
595	20240415	094800	455770	11770	11770	11770	11770	0
596	20240415	094700	455770	11770	11770	11770	11770	0
597	20240415	094600	455770	11770	11770	11770	11770	0
598	20240415	094500	455770	11770	11770	11770	11770	0
599	20240415	094400	455770	11770	11770	11770	11770	0
600	20240415	094300	455770	11770	11770	11770	11770	0
601	20240415	094200	455770	11770	11770	11770	11770	0
602	20240415	094100	455770	11770	11770	11770	11770	0
603	20240415	094000	455770	11770	11770	11770	11770	0
604	20240415	093900	455770	11770	11770	11770	11770	0
605	20240415	093800	455770	11770	11770	11770	11770	1
606	20240415	093700	444000	11670	11670	11670	11670	0
607	20240415	093600	444000	11670	11670	11670	11670	0
608	20240415	093500	444000	11670	11670	11670	11670	0
609	20240415	093400	444000	11670	11670	11670	11670	0
610	20240415	093300	444000	11670	11670	11670	11670	0
611	20240415	093200	444000	11670	11670	11670	11670	0
612	20240415	093100	444000	11670	11670	11670	11670	0
613	20240415	093000	444000	11670	11670	11670	11670	0
614	20240415	092900	444000	11670	11670	11670	11670	0
615	20240415	092800	444000	11670	11670	11670	11670	0
616	20240415	092700	444000	11670	11670	11670	11670	0
617	20240415	092600	444000	11670	11670	11670	11670	0
618	20240415	092500	444000	11670	11670	11670	11670	0
619	20240415	092400	444000	11670	11670	11670	11670	0
620	20240415	092300	444000	11670	11670	11670	11670	0
621	20240415	092200	444000	11670	11670	11670	11670	0
622	20240415	092100	444000	11670	11670	11670	11670	0
623	20240415	092000	444000	11670	11670	11670	11670	0
624	20240415	091900	444000	11670	11670	11670	11670	0
625	20240415	091800	444000	11670	11670	11670	11670	0
626	20240415	091700	444000	11670	11670	11670	11670	0
627	20240415	091600	444000	11670	11670	11670	11670	0
628	20240415	091500	444000	11670	11670	11670	11670	0
629	20240415	091400	444000	11670	11670	11670	11670	30
630	20240415	091300	93900	11790	11790	11790	11790	0
631	20240415	091200	93900	11790	11790	11790	11790	0
632	20240415	091100	93900	11790	11790	11790	11790	0
633	20240415	091000	93900	11790	11790	11790	11790	0
634	20240415	090900	93900	11790	11790	11790	11790	0
635	20240415	090800	93900	11790	11790	11790	11790	0
636	20240415	090700	93900	11790	11790	11790	11790	0
637	20240415	090600	93900	11790	11790	11790	11790	0
638	20240415	090500	93900	11790	11790	11790	11790	0
639	20240415	090400	93900	11790	11790	11790	11790	0
640	20240415	090300	93900	11790	11790	11790	11790	0
641	20240415	090200	93900	11790	11790	11790	11790	1
642	20240415	090100	82110	11720	11720	11720	11720	6
643	20240415	090000	11790	11790	11790	11790	11790	1