KissMeData/092440/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	194700	9341965	3000	3000	3000	3000	307
3	20240419	194600	9341965	3000	3000	3000	3000	0
4	20240419	194500	9341965	3000	3000	3000	3000	0
5	20240419	194400	9341965	3000	3000	3000	3000	0
6	20240419	194300	9341965	3000	3000	3000	3000	0
7	20240419	194200	9341965	3000	3000	3000	3000	0
8	20240419	194100	9341965	3000	3000	3000	3000	0
9	20240419	194000	9341965	3000	3000	3000	3000	0
10	20240419	193900	9341965	3000	3000	3000	3000	0
11	20240419	193800	9341965	3000	3000	3000	3000	0
12	20240419	193700	9341965	3000	3000	3000	3000	0
13	20240419	193600	9341965	3000	3000	3000	3000	0
14	20240419	193500	9341965	3000	3000	3000	3000	0
15	20240419	193400	9341965	3000	3000	3000	3000	0
16	20240419	193300	9341965	3000	3000	3000	3000	0
17	20240419	193200	9341965	3000	3000	3000	3000	0
18	20240419	193100	9341965	3000	3000	3000	3000	0
19	20240419	193000	9341965	3000	3000	3000	3000	0
20	20240419	192900	9341965	3000	3000	3000	3000	0
21	20240419	192800	9341965	3000	3000	3000	3000	0
22	20240419	192700	9341965	3000	3000	3000	3000	0
23	20240419	192600	9341965	3000	3000	3000	3000	0
24	20240419	192500	9341965	3000	3000	3000	3000	0
25	20240419	192400	9341965	3000	3000	3000	3000	0
26	20240419	192300	9341965	3000	3000	3000	3000	0
27	20240419	192200	9341965	3000	3000	3000	3000	0
28	20240419	192100	9341965	3000	3000	3000	3000	0
29	20240419	192000	9341965	3000	3000	3000	3000	0
30	20240419	191900	9341965	3000	3000	3000	3000	0
31	20240419	191800	9341965	3000	3000	3000	3000	0
32	20240419	191700	9341965	3000	3000	3000	3000	307
33	20240419	191600	9341965	3000	3000	3000	3000	0
34	20240419	191500	9341965	3000	3000	3000	3000	0
35	20240419	191400	9341965	3000	3000	3000	3000	0
36	20240419	191300	9341965	3000	3000	3000	3000	0
37	20240419	191200	9341965	3000	3000	3000	3000	0
38	20240419	191100	9341965	3000	3000	3000	3000	0
39	20240419	191000	9341965	3000	3000	3000	3000	0
40	20240419	190900	9341965	3000	3000	3000	3000	0
41	20240419	190800	9341965	3000	3000	3000	3000	0
42	20240419	190700	9341965	3000	3000	3000	3000	0
43	20240419	190600	9341965	3000	3000	3000	3000	0
44	20240419	190500	9341965	3000	3000	3000	3000	0
45	20240419	190400	9341965	3000	3000	3000	3000	0
46	20240419	190300	9341965	3000	3000	3000	3000	0
47	20240419	190200	9341965	3000	3000	3000	3000	0
48	20240419	190100	9341965	3000	3000	3000	3000	0
49	20240419	190000	9341965	3000	3000	3000	3000	0
50	20240419	185900	9341965	3000	3000	3000	3000	0
51	20240419	185800	9341965	3000	3000	3000	3000	0
52	20240419	185700	9341965	3000	3000	3000	3000	0
53	20240419	185600	9341965	3000	3000	3000	3000	0
54	20240419	185500	9341965	3000	3000	3000	3000	0
55	20240419	185400	9341965	3000	3000	3000	3000	0
56	20240419	185300	9341965	3000	3000	3000	3000	0
57	20240419	185200	9341965	3000	3000	3000	3000	0
58	20240419	185100	9341965	3000	3000	3000	3000	0
59	20240419	185000	9341965	3000	3000	3000	3000	0
60	20240419	184900	9341965	3000	3000	3000	3000	0
61	20240419	184800	9341965	3000	3000	3000	3000	0
62	20240419	184700	9341965	3000	3000	3000	3000	307
63	20240419	184600	9341965	3000	3000	3000	3000	0
64	20240419	184500	9341965	3000	3000	3000	3000	0
65	20240419	184400	9341965	3000	3000	3000	3000	0
66	20240419	184300	9341965	3000	3000	3000	3000	0
67	20240419	184200	9341965	3000	3000	3000	3000	0
68	20240419	184100	9341965	3000	3000	3000	3000	0
69	20240419	184000	9341965	3000	3000	3000	3000	0
70	20240419	183900	9341965	3000	3000	3000	3000	0
71	20240419	183800	9341965	3000	3000	3000	3000	0
72	20240419	183700	9341965	3000	3000	3000	3000	0
73	20240419	183600	9341965	3000	3000	3000	3000	0
74	20240419	183500	9341965	3000	3000	3000	3000	0
75	20240419	183400	9341965	3000	3000	3000	3000	0
76	20240419	183300	9341965	3000	3000	3000	3000	0
77	20240419	183200	9341965	3000	3000	3000	3000	0
78	20240419	183100	9341965	3000	3000	3000	3000	0
79	20240419	183000	9341965	3000	3000	3000	3000	0
80	20240419	182900	9341965	3000	3000	3000	3000	0
81	20240419	182800	9341965	3000	3000	3000	3000	0
82	20240419	182700	9341965	3000	3000	3000	3000	0
83	20240419	182600	9341965	3000	3000	3000	3000	0
84	20240419	182500	9341965	3000	3000	3000	3000	0
85	20240419	182400	9341965	3000	3000	3000	3000	0
86	20240419	182300	9341965	3000	3000	3000	3000	0
87	20240419	182200	9341965	3000	3000	3000	3000	0
88	20240419	182100	9341965	3000	3000	3000	3000	0
89	20240419	182000	9341965	3000	3000	3000	3000	0
90	20240419	181900	9341965	3000	3000	3000	3000	0
91	20240419	181800	9341965	3000	3000	3000	3000	0
92	20240419	181700	9341965	3000	3000	3000	3000	307
93	20240419	181600	9341965	3000	3000	3000	3000	0
94	20240419	181500	9341965	3000	3000	3000	3000	0
95	20240419	181400	9341965	3000	3000	3000	3000	0
96	20240419	181300	9341965	3000	3000	3000	3000	0
97	20240419	181200	9341965	3000	3000	3000	3000	0
98	20240419	181100	9341965	3000	3000	3000	3000	0
99	20240419	181000	9341965	3000	3000	3000	3000	0
100	20240419	180900	9341965	3000	3000	3000	3000	0
101	20240419	180800	9341965	3000	3000	3000	3000	0
102	20240419	180700	9341965	3000	3000	3000	3000	0
103	20240419	180600	9341965	3000	3000	3000	3000	0
104	20240419	180500	9341965	3000	3000	3000	3000	0
105	20240419	180400	9341965	3000	3000	3000	3000	0
106	20240419	180300	9341965	3000	3000	3000	3000	0
107	20240419	180200	9341965	3000	3000	3000	3000	0
108	20240419	180100	9341965	3000	3000	3000	3000	0
109	20240419	180000	9341965	3000	3000	3000	3000	0
110	20240419	175900	9341965	3000	3000	3000	3000	0
111	20240419	175800	9341965	3000	3000	3000	3000	0
112	20240419	175700	9341965	3000	3000	3000	3000	0
113	20240419	175600	9341965	3000	3000	3000	3000	0
114	20240419	175500	9341965	3000	3000	3000	3000	0
115	20240419	175400	9341965	3000	3000	3000	3000	0
116	20240419	175300	9341965	3000	3000	3000	3000	0
117	20240419	175200	9341965	3000	3000	3000	3000	0
118	20240419	175100	9341965	3000	3000	3000	3000	0
119	20240419	175000	9341965	3000	3000	3000	3000	0
120	20240419	174900	9341965	3000	3000	3000	3000	0
121	20240419	174800	9341965	3000	3000	3000	3000	0
122	20240419	174700	9341965	3000	3000	3000	3000	307
123	20240419	174600	9341965	3000	3000	3000	3000	0
124	20240419	174500	9341965	3000	3000	3000	3000	0
125	20240419	174400	9341965	3000	3000	3000	3000	0
126	20240419	174300	9341965	3000	3000	3000	3000	0
127	20240419	174200	9341965	3000	3000	3000	3000	0
128	20240419	174100	9341965	3000	3000	3000	3000	0
129	20240419	174000	9341965	3000	3000	3000	3000	0
130	20240419	173900	9341965	3000	3000	3000	3000	0
131	20240419	173800	9341965	3000	3000	3000	3000	0
132	20240419	173700	9341965	3000	3000	3000	3000	0
133	20240419	173600	9341965	3000	3000	3000	3000	0
134	20240419	173500	9341965	3000	3000	3000	3000	0
135	20240419	173400	9341965	3000	3000	3000	3000	0
136	20240419	173300	9341965	3000	3000	3000	3000	0
137	20240419	173200	9341965	3000	3000	3000	3000	0
138	20240419	173100	9341965	3000	3000	3000	3000	0
139	20240419	173000	9341965	3000	3000	3000	3000	0
140	20240419	172900	9341965	3000	3000	3000	3000	0
141	20240419	172800	9341965	3000	3000	3000	3000	0
142	20240419	172700	9341965	3000	3000	3000	3000	0
143	20240419	172600	9341965	3000	3000	3000	3000	0
144	20240419	172500	9341965	3000	3000	3000	3000	0
145	20240419	172400	9341965	3000	3000	3000	3000	0
146	20240419	172300	9341965	3000	3000	3000	3000	0
147	20240419	172200	9341965	3000	3000	3000	3000	0
148	20240419	172100	9341965	3000	3000	3000	3000	0
149	20240419	172000	9341965	3000	3000	3000	3000	0
150	20240419	171900	9341965	3000	3000	3000	3000	0
151	20240419	171800	9341965	3000	3000	3000	3000	0
152	20240419	171700	9341965	3000	3000	3000	3000	307
153	20240419	171600	9341965	3000	3000	3000	3000	0
154	20240419	171500	9341965	3000	3000	3000	3000	0
155	20240419	171400	9341965	3000	3000	3000	3000	0
156	20240419	171300	9341965	3000	3000	3000	3000	0
157	20240419	171200	9341965	3000	3000	3000	3000	0
158	20240419	171100	9341965	3000	3000	3000	3000	0
159	20240419	171000	9341965	3000	3000	3000	3000	0
160	20240419	170900	9341965	3000	3000	3000	3000	0
161	20240419	170800	9341965	3000	3000	3000	3000	0
162	20240419	170700	9341965	3000	3000	3000	3000	0
163	20240419	170600	9341965	3000	3000	3000	3000	0
164	20240419	170500	9341965	3000	3000	3000	3000	0
165	20240419	170400	9341965	3000	3000	3000	3000	0
166	20240419	170300	9341965	3000	3000	3000	3000	0
167	20240419	170200	9341965	3000	3000	3000	3000	0
168	20240419	170100	9341965	3000	3000	3000	3000	0
169	20240419	170000	9341965	3000	3000	3000	3000	0
170	20240419	165900	9341965	3000	3000	3000	3000	0
171	20240419	165800	9341965	3000	3000	3000	3000	0
172	20240419	165700	9341965	3000	3000	3000	3000	0
173	20240419	165600	9341965	3000	3000	3000	3000	0
174	20240419	165500	9341965	3000	3000	3000	3000	0
175	20240419	165400	9341965	3000	3000	3000	3000	0
176	20240419	165300	9341965	3000	3000	3000	3000	0
177	20240419	165200	9341965	3000	3000	3000	3000	0
178	20240419	165100	9341965	3000	3000	3000	3000	0
179	20240419	165000	9341965	3000	3000	3000	3000	0
180	20240419	164900	9341965	3000	3000	3000	3000	0
181	20240419	164800	9341965	3000	3000	3000	3000	0
182	20240419	164700	9341965	3000	3000	3000	3000	307
183	20240419	164600	9341965	3000	3000	3000	3000	0
184	20240419	164500	9341965	3000	3000	3000	3000	0
185	20240419	164400	9341965	3000	3000	3000	3000	0
186	20240419	164300	9341965	3000	3000	3000	3000	0
187	20240419	164200	9341965	3000	3000	3000	3000	0
188	20240419	164100	9341965	3000	3000	3000	3000	0
189	20240419	164000	9341965	3000	3000	3000	3000	0
190	20240419	163900	9341965	3000	3000	3000	3000	0
191	20240419	163800	9341965	3000	3000	3000	3000	0
192	20240419	163700	9341965	3000	3000	3000	3000	0
193	20240419	163600	9341965	3000	3000	3000	3000	0
194	20240419	163500	9341965	3000	3000	3000	3000	0
195	20240419	163400	9341965	3000	3000	3000	3000	0
196	20240419	163300	9341965	3000	3000	3000	3000	0
197	20240419	163200	9341965	3000	3000	3000	3000	0
198	20240419	163100	9341965	3000	3000	3000	3000	0
199	20240419	163000	9341965	3000	3000	3000	3000	0
200	20240419	162900	9341965	3000	3000	3000	3000	0
201	20240419	162800	9341965	3000	3000	3000	3000	0
202	20240419	162700	9341965	3000	3000	3000	3000	0
203	20240419	162600	9341965	3000	3000	3000	3000	0
204	20240419	162500	9341965	3000	3000	3000	3000	0
205	20240419	162400	9341965	3000	3000	3000	3000	0
206	20240419	162300	9341965	3000	3000	3000	3000	0
207	20240419	162200	9341965	3000	3000	3000	3000	0
208	20240419	162100	9341965	3000	3000	3000	3000	0
209	20240419	162000	9341965	3000	3000	3000	3000	0
210	20240419	161900	9341965	3000	3000	3000	3000	0
211	20240419	161800	9341965	3000	3000	3000	3000	0
212	20240419	161700	9341965	3000	3000	3000	3000	307
213	20240419	161600	9341965	3000	3000	3000	3000	0
214	20240419	161500	9341965	3000	3000	3000	3000	0
215	20240419	161400	9341965	3000	3000	3000	3000	0
216	20240419	161300	9341965	3000	3000	3000	3000	0
217	20240419	161200	9341965	3000	3000	3000	3000	0
218	20240419	161100	9341965	3000	3000	3000	3000	0
219	20240419	161000	9341965	3000	3000	3000	3000	0
220	20240419	160900	9341965	3000	3000	3000	3000	0
221	20240419	160800	9341965	3000	3000	3000	3000	0
222	20240419	160700	9341965	3000	3000	3000	3000	0
223	20240419	160600	9341965	3000	3000	3000	3000	0
224	20240419	160500	9341965	3000	3000	3000	3000	0
225	20240419	160400	9341965	3000	3000	3000	3000	0
226	20240419	160300	9341965	3000	3000	3000	3000	0
227	20240419	160200	9341965	3000	3000	3000	3000	0
228	20240419	160100	9341965	3000	3000	3000	3000	0
229	20240419	160000	9341965	3000	3000	3000	3000	0
230	20240419	155900	9341965	3000	3000	3000	3000	0
231	20240419	155800	9341965	3000	3000	3000	3000	0
232	20240419	155700	9341965	3000	3000	3000	3000	0
233	20240419	155600	9341965	3000	3000	3000	3000	0
234	20240419	155500	9341965	3000	3000	3000	3000	0
235	20240419	155400	9341965	3000	3000	3000	3000	0
236	20240419	155300	9341965	3000	3000	3000	3000	0
237	20240419	155200	9341965	3000	3000	3000	3000	0
238	20240419	155100	9341965	3000	3000	3000	3000	0
239	20240419	155000	9341965	3000	3000	3000	3000	0
240	20240419	154900	9341965	3000	3000	3000	3000	0
241	20240419	154800	9341965	3000	3000	3000	3000	0
242	20240419	154700	9341965	3000	3000	3000	3000	307
243	20240419	154600	9341965	3000	3000	3000	3000	0
244	20240419	154500	9341965	3000	3000	3000	3000	0
245	20240419	154400	9341965	3000	3000	3000	3000	0
246	20240419	154300	9341965	3000	3000	3000	3000	0
247	20240419	154200	9341965	3000	3000	3000	3000	0
248	20240419	154100	9341965	3000	3000	3000	3000	0
249	20240419	154000	9341965	3000	3000	3000	3000	0
250	20240419	153900	9341965	3000	3000	3000	3000	0
251	20240419	153800	9341965	3000	3000	3000	3000	0
252	20240419	153700	9341965	3000	3000	3000	3000	0
253	20240419	153600	9341965	3000	3000	3000	3000	0
254	20240419	153500	9341965	3000	3000	3000	3000	0
255	20240419	153400	9341965	3000	3000	3000	3000	0
256	20240419	153300	9341965	3000	3000	3000	3000	0
257	20240419	153200	9341965	3000	3000	3000	3000	0
258	20240419	153100	9341965	3000	3000	3000	3000	0
259	20240419	153000	9341965	3000	3000	3000	3000	307
260	20240419	152900	8420965	2995	2995	2995	2995	0
261	20240419	152800	8420965	2995	2995	2995	2995	0
262	20240419	152700	8420965	2995	2995	2995	2995	0
263	20240419	152600	8420965	2995	2995	2995	2995	0
264	20240419	152500	8420965	2995	2995	2995	2995	0
265	20240419	152400	8420965	2995	2995	2995	2995	0
266	20240419	152300	8420965	2995	2995	2995	2995	0
267	20240419	152200	8420965	2995	2995	2995	2995	0
268	20240419	152100	8420965	2995	2995	2995	2995	0
269	20240419	152000	8420965	2995	2995	2995	2995	0
270	20240419	151900	8420965	2995	2995	2995	2995	0
271	20240419	151800	8420965	2995	2995	2995	2995	0
272	20240419	151700	8420965	2995	2995	2995	2995	0
273	20240419	151600	8420965	2995	2995	2995	2995	0
274	20240419	151500	8420965	2995	2995	2995	2995	1
275	20240419	151400	8417970	2990	2990	2990	2990	0
276	20240419	151300	8417970	2990	2990	2990	2990	93
277	20240419	151200	8139900	2985	2985	2985	2985	0
278	20240419	151100	8139900	2985	2985	2985	2985	0
279	20240419	151000	8139900	2985	2985	2985	2985	87
280	20240419	150900	7880205	2985	2985	2985	2985	0
281	20240419	150800	7880205	2985	2985	2985	2985	0
282	20240419	150700	7880205	2985	2985	2985	2985	0
283	20240419	150600	7880205	2985	2985	2985	2985	0
284	20240419	150500	7880205	2985	2985	2985	2985	544
285	20240419	150400	6256365	2990	2990	2990	2990	0
286	20240419	150300	6256365	2990	2990	2990	2990	0
287	20240419	150200	6256365	2990	2990	2990	2990	0
288	20240419	150100	6256365	2990	2990	2990	2990	0
289	20240419	150000	6256365	2990	2990	2990	2990	0
290	20240419	145900	6256365	2990	2990	2990	2990	4
291	20240419	145800	6244405	2990	2990	2990	2990	0
292	20240419	145700	6244405	2990	2990	2990	2990	0
293	20240419	145600	6244405	2990	2990	2990	2990	0
294	20240419	145500	6244405	2990	2990	2990	2990	34
295	20240419	145400	6142745	2995	2995	2995	2995	0
296	20240419	145300	6142745	2995	2995	2995	2995	0
297	20240419	145200	6142745	2995	2995	2995	2995	0
298	20240419	145100	6142745	2995	2995	2995	2995	0
299	20240419	145000	6142745	2995	2995	2995	2995	0
300	20240419	144900	6142745	2995	2995	2995	2995	3
301	20240419	144800	6133760	2990	2990	2990	2990	0
302	20240419	144700	6133760	2990	2990	2990	2990	0
303	20240419	144600	6133760	2990	2990	2990	2990	0
304	20240419	144500	6133760	2990	2990	2990	2990	0
305	20240419	144400	6133760	2990	2990	2990	2990	3
306	20240419	144300	6124790	2990	2990	2990	2990	0
307	20240419	144200	6124790	2990	2990	2990	2990	0
308	20240419	144100	6124790	2990	2990	2990	2990	0
309	20240419	144000	6124790	2990	2990	2990	2990	0
310	20240419	143900	6124790	2990	2990	2990	2990	0
311	20240419	143800	6124790	2990	2990	2990	2990	0
312	20240419	143700	6124790	2990	2990	2990	2990	0
313	20240419	143600	6124790	2990	2990	2990	2990	0
314	20240419	143500	6124790	2990	2990	2990	2990	0
315	20240419	143400	6124790	2990	2990	2990	2990	0
316	20240419	143300	6124790	2990	2990	2990	2990	0
317	20240419	143200	6124790	2990	2990	2990	2990	0
318	20240419	143100	6124790	2990	2990	2990	2990	0
319	20240419	143000	6124790	2990	2990	2990	2990	0
320	20240419	142900	6124790	2990	2990	2990	2990	0
321	20240419	142800	6124790	2990	2990	2990	2990	0
322	20240419	142700	6124790	2990	2990	2990	2990	0
323	20240419	142600	6124790	2990	2990	2990	2990	0
324	20240419	142500	6124790	2990	2990	2990	2990	0
325	20240419	142400	6124790	2990	2990	2990	2990	0
326	20240419	142300	6124790	2990	2990	2990	2990	0
327	20240419	142200	6124790	2990	2990	2990	2990	0
328	20240419	142100	6124790	2990	2990	2990	2990	0
329	20240419	142000	6124790	2990	2990	2990	2990	0
330	20240419	141900	6124790	2990	2990	2990	2990	0
331	20240419	141800	6124790	2990	2990	2990	2990	0
332	20240419	141700	6124790	2990	2990	2990	2990	0
333	20240419	141600	6124790	2990	2990	2990	2990	0
334	20240419	141500	6124790	2990	2990	2990	2990	0
335	20240419	141400	6124790	2990	2990	2990	2990	0
336	20240419	141300	6124790	2990	2990	2990	2990	0
337	20240419	141200	6124790	2990	2990	2990	2990	0
338	20240419	141100	6124790	2990	2990	2990	2990	0
339	20240419	141000	6124790	2990	2990	2990	2990	0
340	20240419	140900	6124790	2990	2990	2990	2990	0
341	20240419	140800	6124790	2990	2990	2990	2990	0
342	20240419	140700	6124790	2990	2990	2990	2990	0
343	20240419	140600	6124790	2990	2990	2990	2990	19
344	20240419	140500	6067980	2995	2995	2995	2995	0
345	20240419	140400	6067980	2995	2995	2995	2995	0
346	20240419	140300	6067980	2995	2995	2995	2995	0
347	20240419	140200	6067980	2995	2995	2995	2995	0
348	20240419	140100	6067980	2995	2995	2995	2995	0
349	20240419	140000	6067980	2995	2995	2995	2995	0
350	20240419	135900	6067980	2995	2995	2995	2995	0
351	20240419	135800	6067980	2995	2995	2995	2995	0
352	20240419	135700	6067980	2995	2995	2995	2995	0
353	20240419	135600	6067980	2995	2995	2995	2995	0
354	20240419	135500	6067980	2995	2995	2995	2995	0
355	20240419	135400	6067980	2995	2995	2995	2995	0
356	20240419	135300	6067980	2995	2995	2995	2995	0
357	20240419	135200	6067980	2995	2995	2995	2995	0
358	20240419	135100	6067980	2995	2995	2995	2995	0
359	20240419	135000	6067980	2995	2995	2995	2995	0
360	20240419	134900	6067980	2995	2995	2995	2995	0
361	20240419	134800	6067980	2995	2995	2995	2995	1
362	20240419	134700	6064985	2990	2990	2990	2990	0
363	20240419	134600	6064985	2990	2990	2990	2990	0
364	20240419	134500	6064985	2990	2990	2990	2990	0
365	20240419	134400	6064985	2990	2990	2990	2990	0
366	20240419	134300	6064985	2990	2990	2990	2990	0
367	20240419	134200	6064985	2990	2990	2990	2990	0
368	20240419	134100	6064985	2990	2990	2990	2990	0
369	20240419	134000	6064985	2990	2990	2990	2990	0
370	20240419	133900	6064985	2990	2990	2990	2990	0
371	20240419	133800	6064985	2990	2990	2990	2990	0
372	20240419	133700	6064985	2990	2990	2990	2990	0
373	20240419	133600	6064985	2990	2990	2990	2990	0
374	20240419	133500	6064985	2990	2990	2990	2990	0
375	20240419	133400	6064985	2990	2990	2990	2990	0
376	20240419	133300	6064985	2990	2990	2990	2990	0
377	20240419	133200	6064985	2990	2990	2990	2990	0
378	20240419	133100	6064985	2990	2990	2990	2990	0
379	20240419	133000	6064985	2990	2990	2990	2990	0
380	20240419	132900	6064985	2990	2990	2990	2990	0
381	20240419	132800	6064985	2990	2990	2990	2990	0
382	20240419	132700	6064985	2990	2990	2990	2990	0
383	20240419	132600	6064985	2990	2990	2990	2990	0
384	20240419	132500	6064985	2990	2990	2990	2990	0
385	20240419	132400	6064985	2990	2990	2990	2990	0
386	20240419	132300	6064985	2990	2990	2990	2990	0
387	20240419	132200	6064985	2990	2990	2990	2990	0
388	20240419	132100	6064985	2990	2990	2990	2990	0
389	20240419	132000	6064985	2990	2990	2990	2990	0
390	20240419	131900	6064985	2990	2990	2990	2990	0
391	20240419	131800	6064985	2990	2990	2990	2990	0
392	20240419	131700	6064985	2990	2990	2990	2990	0
393	20240419	131600	6064985	2990	2990	2990	2990	0
394	20240419	131500	6064985	2990	2990	2990	2990	0
395	20240419	131400	6064985	2990	2990	2990	2990	9
396	20240419	131300	6038075	2990	2990	2990	2990	0
397	20240419	131200	6038075	2990	2990	2990	2990	0
398	20240419	131100	6038075	2990	2990	2990	2990	0
399	20240419	131000	6038075	2990	2990	2990	2990	0
400	20240419	130900	6038075	2990	2990	2990	2990	0
401	20240419	130800	6038075	2990	2990	2990	2990	0
402	20240419	130700	6038075	2990	2990	2990	2990	0
403	20240419	130600	6038075	2990	2990	2990	2990	0
404	20240419	130500	6038075	2990	2990	2990	2990	0
405	20240419	130400	6038075	2990	2990	2990	2990	0
406	20240419	130300	6038075	2990	2990	2990	2990	0
407	20240419	130200	6038075	2990	2990	2990	2990	0
408	20240419	130100	6038075	2990	2990	2990	2990	0
409	20240419	130000	6038075	2990	2990	2990	2990	0
410	20240419	125900	6038075	2990	2990	2990	2990	0
411	20240419	125800	6038075	2990	2990	2990	2990	0
412	20240419	125700	6038075	2990	2990	2990	2990	0
413	20240419	125600	6038075	2990	2990	2990	2990	0
414	20240419	125500	6038075	2990	2990	2990	2990	0
415	20240419	125400	6038075	2990	2990	2990	2990	0
416	20240419	125300	6038075	2990	2990	2990	2990	0
417	20240419	125200	6038075	2990	2990	2990	2990	0
418	20240419	125100	6038075	2990	2990	2990	2990	0
419	20240419	125000	6038075	2990	2990	2990	2990	0
420	20240419	124900	6038075	2990	2990	2990	2990	0
421	20240419	124800	6038075	2990	2990	2990	2990	0
422	20240419	124700	6038075	2990	2990	2990	2990	0
423	20240419	124600	6038075	2990	2990	2990	2990	2
424	20240419	124500	6032095	2990	2990	2990	2990	0
425	20240419	124400	6032095	2990	2990	2990	2990	4
426	20240419	124300	6020135	2990	2990	2990	2990	1
427	20240419	124200	6017145	2975	2975	2975	2975	0
428	20240419	124100	6017145	2975	2975	2975	2975	0
429	20240419	124000	6017145	2975	2975	2975	2975	0
430	20240419	123900	6017145	2975	2975	2975	2975	0
431	20240419	123800	6017145	2975	2975	2975	2975	0
432	20240419	123700	6017145	2975	2975	2975	2975	0
433	20240419	123600	6017145	2975	2975	2975	2975	0
434	20240419	123500	6017145	2975	2975	2975	2975	0
435	20240419	123400	6017145	2975	2975	2975	2975	0
436	20240419	123300	6017145	2975	2975	2975	2975	0
437	20240419	123200	6017145	2975	2975	2975	2975	0
438	20240419	123100	6017145	2975	2975	2975	2975	0
439	20240419	123000	6017145	2975	2975	2975	2975	0
440	20240419	122900	6017145	2975	2975	2975	2975	14
441	20240419	122800	5975495	2990	2990	2990	2990	0
442	20240419	122700	5975495	2990	2990	2990	2990	0
443	20240419	122600	5975495	2990	2990	2990	2990	0
444	20240419	122500	5975495	2990	2990	2990	2990	0
445	20240419	122400	5975495	2990	2990	2990	2990	0
446	20240419	122300	5975495	2990	2990	2990	2990	0
447	20240419	122200	5975495	2990	2990	2990	2990	0
448	20240419	122100	5975495	2990	2990	2990	2990	1
449	20240419	122000	5972505	2975	2975	2975	2975	0
450	20240419	121900	5972505	2975	2975	2975	2975	0
451	20240419	121800	5972505	2975	2975	2975	2975	0
452	20240419	121700	5972505	2975	2975	2975	2975	0
453	20240419	121600	5972505	2975	2975	2975	2975	0
454	20240419	121500	5972505	2975	2975	2975	2975	0
455	20240419	121400	5972505	2975	2975	2975	2975	0
456	20240419	121300	5972505	2975	2975	2975	2975	0
457	20240419	121200	5972505	2975	2975	2975	2975	0
458	20240419	121100	5972505	2975	2975	2975	2975	0
459	20240419	121000	5972505	2975	2975	2975	2975	0
460	20240419	120900	5972505	2975	2975	2975	2975	0
461	20240419	120800	5972505	2975	2975	2975	2975	0
462	20240419	120700	5972505	2975	2975	2975	2975	0
463	20240419	120600	5972505	2975	2975	2975	2975	0
464	20240419	120500	5972505	2975	2975	2975	2975	341
465	20240419	120400	4958030	2975	2975	2975	2975	0
466	20240419	120300	4958030	2975	2975	2975	2975	40
467	20240419	120200	4839030	2975	2975	2975	2975	0
468	20240419	120100	4839030	2975	2975	2975	2975	10
469	20240419	120000	4809280	2975	2975	2975	2975	0
470	20240419	115900	4809280	2975	2975	2975	2975	0
471	20240419	115800	4809280	2975	2975	2975	2975	0
472	20240419	115700	4809280	2975	2975	2975	2975	0
473	20240419	115600	4809280	2975	2975	2975	2975	0
474	20240419	115500	4809280	2975	2975	2975	2975	0
475	20240419	115400	4809280	2975	2975	2975	2975	0
476	20240419	115300	4809280	2975	2975	2975	2975	350
477	20240419	115200	3768030	2975	2975	2975	2975	0
478	20240419	115100	3768030	2975	2975	2975	2975	1
479	20240419	115000	3765055	2980	2980	2980	2980	0
480	20240419	114900	3765055	2980	2980	2980	2980	0
481	20240419	114800	3765055	2980	2980	2980	2980	0
482	20240419	114700	3765055	2980	2980	2980	2980	0
483	20240419	114600	3765055	2980	2980	2980	2980	0
484	20240419	114500	3765055	2980	2980	2980	2980	0
485	20240419	114400	3765055	2980	2980	2980	2980	0
486	20240419	114300	3765055	2980	2980	2980	2980	0
487	20240419	114200	3765055	2980	2980	2980	2980	0
488	20240419	114100	3765055	2980	2980	2980	2980	0
489	20240419	114000	3765055	2980	2980	2980	2980	0
490	20240419	113900	3765055	2980	2980	2980	2980	0
491	20240419	113800	3765055	2980	2980	2980	2980	0
492	20240419	113700	3765055	2980	2980	2980	2980	0
493	20240419	113600	3765055	2980	2980	2980	2980	0
494	20240419	113500	3765055	2980	2980	2980	2980	0
495	20240419	113400	3765055	2980	2980	2980	2980	0
496	20240419	113300	3765055	2980	2980	2980	2980	0
497	20240419	113200	3765055	2980	2980	2980	2980	0
498	20240419	113100	3765055	2980	2980	2980	2980	0
499	20240419	113000	3765055	2980	2980	2980	2980	0
500	20240419	112900	3765055	2980	2980	2980	2980	0
501	20240419	112800	3765055	2980	2980	2980	2980	0
502	20240419	112700	3765055	2980	2980	2980	2980	2
503	20240419	112600	3759095	2965	2965	2965	2965	0
504	20240419	112500	3759095	2965	2965	2965	2965	0
505	20240419	112400	3759095	2965	2965	2965	2965	0
506	20240419	112300	3759095	2965	2965	2965	2965	0
507	20240419	112200	3759095	2965	2965	2965	2965	0
508	20240419	112100	3759095	2965	2965	2965	2965	100
509	20240419	112000	3462595	2965	2965	2965	2965	53
510	20240419	111900	3305450	2970	2970	2970	2970	26
511	20240419	111800	3228230	2970	2970	2970	2970	0
512	20240419	111700	3228230	2970	2970	2970	2970	0
513	20240419	111600	3228230	2970	2970	2970	2970	0
514	20240419	111500	3228230	2970	2970	2970	2970	0
515	20240419	111400	3228230	2970	2970	2970	2970	0
516	20240419	111300	3228230	2970	2970	2970	2970	0
517	20240419	111200	3228230	2970	2970	2970	2970	0
518	20240419	111100	3228230	2970	2970	2970	2970	0
519	20240419	111000	3228230	2970	2970	2970	2970	0
520	20240419	110900	3228230	2970	2970	2970	2970	0
521	20240419	110800	3228230	2970	2970	2970	2970	0
522	20240419	110700	3228230	2970	2970	2970	2970	0
523	20240419	110600	3228230	2970	2970	2970	2970	0
524	20240419	110500	3228230	2970	2970	2970	2970	0
525	20240419	110400	3228230	2970	2970	2970	2970	0
526	20240419	110300	3228230	2970	2970	2970	2970	0
527	20240419	110200	3228230	2970	2970	2970	2970	0
528	20240419	110100	3228230	2970	2970	2970	2970	0
529	20240419	110000	3228230	2970	2970	2970	2970	0
530	20240419	105900	3228230	2970	2970	2970	2970	0
531	20240419	105800	3228230	2970	2975	2975	2970	68
532	20240419	105700	3026180	2975	2975	2975	2975	0
533	20240419	105600	3026180	2975	2975	2975	2975	0
534	20240419	105500	3026180	2975	2975	2975	2975	21
535	20240419	105400	2963705	2975	2975	2975	2975	4
536	20240419	105300	2951805	2975	2975	2975	2975	0
537	20240419	105200	2951805	2975	2975	2975	2975	10
538	20240419	105100	2922055	2970	2970	2970	2970	0
539	20240419	105000	2922055	2970	2975	2975	2970	12
540	20240419	104900	2886365	2975	2975	2975	2975	0
541	20240419	104800	2886365	2975	2975	2975	2975	0
542	20240419	104700	2886365	2975	2975	2975	2975	0
543	20240419	104600	2886365	2975	2975	2975	2975	0
544	20240419	104500	2886365	2975	2975	2975	2975	0
545	20240419	104400	2886365	2975	2975	2975	2975	129
546	20240419	104300	2502590	2980	2980	2980	2980	0
547	20240419	104200	2502590	2980	2980	2980	2980	0
548	20240419	104100	2502590	2980	2980	2980	2980	0
549	20240419	104000	2502590	2980	2980	2980	2980	0
550	20240419	103900	2502590	2980	2980	2980	2980	0
551	20240419	103800	2502590	2980	2980	2980	2980	0
552	20240419	103700	2502590	2980	2980	2980	2980	0
553	20240419	103600	2502590	2980	2980	2980	2980	0
554	20240419	103500	2502590	2980	2980	2980	2980	0
555	20240419	103400	2502590	2980	2980	2980	2980	0
556	20240419	103300	2502590	2980	2980	2980	2980	0
557	20240419	103200	2502590	2980	2980	2980	2980	0
558	20240419	103100	2502590	2980	2980	2980	2980	0
559	20240419	103000	2502590	2980	2980	2980	2980	0
560	20240419	102900	2502590	2980	2980	2980	2980	0
561	20240419	102800	2502590	2980	2980	2980	2980	0
562	20240419	102700	2502590	2980	2980	2980	2980	0
563	20240419	102600	2502590	2980	2980	2980	2980	0
564	20240419	102500	2502590	2980	2980	2980	2980	0
565	20240419	102400	2502590	2980	2980	2980	2980	0
566	20240419	102300	2502590	2980	2980	2980	2980	0
567	20240419	102200	2502590	2980	2980	2980	2980	472
568	20240419	102100	1096030	2985	2985	2985	2985	0
569	20240419	102000	1096030	2985	2985	2985	2985	0
570	20240419	101900	1096030	2985	2985	2985	2985	0
571	20240419	101800	1096030	2985	2985	2985	2985	10
572	20240419	101700	1066180	2990	2990	2990	2990	0
573	20240419	101600	1066180	2990	2990	2990	2990	0
574	20240419	101500	1066180	2990	2990	2990	2990	0
575	20240419	101400	1066180	2990	2990	2990	2990	0
576	20240419	101300	1066180	2990	2990	2990	2990	0
577	20240419	101200	1066180	2990	2990	2990	2990	0
578	20240419	101100	1066180	2990	2990	2990	2990	0
579	20240419	101000	1066180	2990	2990	2990	2990	0
580	20240419	100900	1066180	2990	2990	2990	2990	0
581	20240419	100800	1066180	2990	2990	2990	2990	0
582	20240419	100700	1066180	2990	2990	2990	2990	0
583	20240419	100600	1066180	2990	2990	2990	2990	0
584	20240419	100500	1066180	2990	2990	2990	2990	0
585	20240419	100400	1066180	2990	2990	2990	2990	0
586	20240419	100300	1066180	2990	2990	2990	2990	0
587	20240419	100200	1066180	2990	2990	2990	2990	1
588	20240419	100100	1063190	2990	2990	2990	2990	0
589	20240419	100000	1063190	2990	2990	2990	2990	0
590	20240419	095900	1063190	2990	2990	2990	2990	0
591	20240419	095800	1063190	2990	2990	2990	2990	0
592	20240419	095700	1063190	2990	2990	2990	2990	0
593	20240419	095600	1063190	2990	2990	2990	2990	0
594	20240419	095500	1063190	2990	2990	2990	2990	0
595	20240419	095400	1063190	2990	2990	2990	2990	0
596	20240419	095300	1063190	2990	2990	2990	2990	0
597	20240419	095200	1063190	2990	2990	2990	2990	0
598	20240419	095100	1063190	2990	2990	2990	2990	2
599	20240419	095000	1057210	2980	2980	2980	2980	0
600	20240419	094900	1057210	2980	2980	2980	2980	0
601	20240419	094800	1057210	2980	2980	2980	2980	0
602	20240419	094700	1057210	2980	2980	2980	2980	0
603	20240419	094600	1057210	2980	2980	2980	2980	0
604	20240419	094500	1057210	2980	2980	2980	2980	0
605	20240419	094400	1057210	2980	2980	2980	2980	0
606	20240419	094300	1057210	2980	2980	2980	2980	0
607	20240419	094200	1057210	2980	2980	2980	2980	0
608	20240419	094100	1057210	2980	2980	2980	2980	0
609	20240419	094000	1057210	2980	2980	2980	2980	0
610	20240419	093900	1057210	2980	2980	2980	2980	0
611	20240419	093800	1057210	2980	2980	2980	2980	35
612	20240419	093700	952910	2980	2980	2980	2980	0
613	20240419	093600	952910	2980	2980	2980	2980	0
614	20240419	093500	952910	2980	2980	2980	2980	0
615	20240419	093400	952910	2980	2980	2980	2980	0
616	20240419	093300	952910	2980	2980	2980	2980	0
617	20240419	093200	952910	2980	2980	2980	2980	1
618	20240419	093100	949930	2995	2995	2995	2995	0
619	20240419	093000	949930	2995	2995	2995	2995	0
620	20240419	092900	949930	2995	2995	2995	2995	0
621	20240419	092800	949930	2995	2995	2995	2995	0
622	20240419	092700	949930	2995	2995	2995	2995	0
623	20240419	092600	949930	2995	2995	2995	2995	0
624	20240419	092500	949930	2995	2995	2995	2995	0
625	20240419	092400	949930	2995	2995	2995	2995	0
626	20240419	092300	949930	2995	2995	2995	2995	0
627	20240419	092200	949930	2995	2995	2995	2995	0
628	20240419	092100	949930	2995	2995	2995	2995	0
629	20240419	092000	949930	2995	2995	2995	2995	0
630	20240419	091900	949930	2995	2995	2995	2995	0
631	20240419	091800	949930	2995	2995	2995	2995	50
632	20240419	091700	800180	3000	3000	3000	3000	0
633	20240419	091600	800180	3000	3000	3000	3000	0
634	20240419	091500	800180	3000	3000	3000	3000	0
635	20240419	091400	800180	3000	3000	3000	3000	0
636	20240419	091300	800180	3000	3000	3000	3000	0
637	20240419	091200	800180	3000	3000	3000	3000	0
638	20240419	091100	800180	3000	2990	3000	2990	36
639	20240419	091000	692425	2990	2990	2990	2990	0
640	20240419	090900	692425	2990	2990	2990	2990	0
641	20240419	090800	692425	2990	2990	2990	2990	0
642	20240419	090700	692425	2990	2990	2990	2990	0
643	20240419	090600	692425	2990	2990	2990	2990	1
644	20240419	090500	689435	2985	2985	2985	2985	4
645	20240419	090400	677495	2985	2970	2985	2970	225
646	20240419	090300	8970	2990	2990	2990	2990	0
647	20240419	090200	8970	2990	2990	2990	2990	3
648	20240419	090100	0	2990	2990	2990	2990	0
649	20240419	090000	0	2990	2990	2990	2990	0