KissMeData/092440/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	200200	9288895	3000	3000	3000	3000	131
3	20240422	200100	9288895	3000	3000	3000	3000	0
4	20240422	200000	9288895	3000	3000	3000	3000	0
5	20240422	195900	9288895	3000	3000	3000	3000	0
6	20240422	195800	9288895	3000	3000	3000	3000	0
7	20240422	195700	9288895	3000	3000	3000	3000	0
8	20240422	195600	9288895	3000	3000	3000	3000	0
9	20240422	195500	9288895	3000	3000	3000	3000	0
10	20240422	195400	9288895	3000	3000	3000	3000	0
11	20240422	195300	9288895	3000	3000	3000	3000	0
12	20240422	195200	9288895	3000	3000	3000	3000	0
13	20240422	195100	9288895	3000	3000	3000	3000	0
14	20240422	195000	9288895	3000	3000	3000	3000	0
15	20240422	194900	9288895	3000	3000	3000	3000	0
16	20240422	194800	9288895	3000	3000	3000	3000	0
17	20240422	194700	9288895	3000	3000	3000	3000	0
18	20240422	194600	9288895	3000	3000	3000	3000	0
19	20240422	194500	9288895	3000	3000	3000	3000	0
20	20240422	194400	9288895	3000	3000	3000	3000	0
21	20240422	194300	9288895	3000	3000	3000	3000	0
22	20240422	194200	9288895	3000	3000	3000	3000	0
23	20240422	194100	9288895	3000	3000	3000	3000	0
24	20240422	194000	9288895	3000	3000	3000	3000	0
25	20240422	193900	9288895	3000	3000	3000	3000	0
26	20240422	193800	9288895	3000	3000	3000	3000	0
27	20240422	193700	9288895	3000	3000	3000	3000	0
28	20240422	193600	9288895	3000	3000	3000	3000	0
29	20240422	193500	9288895	3000	3000	3000	3000	0
30	20240422	193400	9288895	3000	3000	3000	3000	0
31	20240422	193300	9288895	3000	3000	3000	3000	0
32	20240422	193200	9288895	3000	3000	3000	3000	131
33	20240422	193100	9288895	3000	3000	3000	3000	0
34	20240422	193000	9288895	3000	3000	3000	3000	0
35	20240422	192900	9288895	3000	3000	3000	3000	0
36	20240422	192800	9288895	3000	3000	3000	3000	0
37	20240422	192700	9288895	3000	3000	3000	3000	0
38	20240422	192600	9288895	3000	3000	3000	3000	0
39	20240422	192500	9288895	3000	3000	3000	3000	0
40	20240422	192400	9288895	3000	3000	3000	3000	0
41	20240422	192300	9288895	3000	3000	3000	3000	0
42	20240422	192200	9288895	3000	3000	3000	3000	0
43	20240422	192100	9288895	3000	3000	3000	3000	0
44	20240422	192000	9288895	3000	3000	3000	3000	0
45	20240422	191900	9288895	3000	3000	3000	3000	0
46	20240422	191800	9288895	3000	3000	3000	3000	0
47	20240422	191700	9288895	3000	3000	3000	3000	0
48	20240422	191600	9288895	3000	3000	3000	3000	0
49	20240422	191500	9288895	3000	3000	3000	3000	0
50	20240422	191400	9288895	3000	3000	3000	3000	0
51	20240422	191300	9288895	3000	3000	3000	3000	0
52	20240422	191200	9288895	3000	3000	3000	3000	0
53	20240422	191100	9288895	3000	3000	3000	3000	0
54	20240422	191000	9288895	3000	3000	3000	3000	0
55	20240422	190900	9288895	3000	3000	3000	3000	0
56	20240422	190800	9288895	3000	3000	3000	3000	0
57	20240422	190700	9288895	3000	3000	3000	3000	0
58	20240422	190600	9288895	3000	3000	3000	3000	0
59	20240422	190500	9288895	3000	3000	3000	3000	0
60	20240422	190400	9288895	3000	3000	3000	3000	0
61	20240422	190300	9288895	3000	3000	3000	3000	0
62	20240422	190200	9288895	3000	3000	3000	3000	131
63	20240422	190100	9288895	3000	3000	3000	3000	0
64	20240422	190000	9288895	3000	3000	3000	3000	0
65	20240422	185900	9288895	3000	3000	3000	3000	0
66	20240422	185800	9288895	3000	3000	3000	3000	0
67	20240422	185700	9288895	3000	3000	3000	3000	0
68	20240422	185600	9288895	3000	3000	3000	3000	0
69	20240422	185500	9288895	3000	3000	3000	3000	0
70	20240422	185400	9288895	3000	3000	3000	3000	0
71	20240422	185300	9288895	3000	3000	3000	3000	0
72	20240422	185200	9288895	3000	3000	3000	3000	0
73	20240422	185100	9288895	3000	3000	3000	3000	0
74	20240422	185000	9288895	3000	3000	3000	3000	0
75	20240422	184900	9288895	3000	3000	3000	3000	0
76	20240422	184800	9288895	3000	3000	3000	3000	0
77	20240422	184700	9288895	3000	3000	3000	3000	0
78	20240422	184600	9288895	3000	3000	3000	3000	0
79	20240422	184500	9288895	3000	3000	3000	3000	0
80	20240422	184400	9288895	3000	3000	3000	3000	0
81	20240422	184300	9288895	3000	3000	3000	3000	0
82	20240422	184200	9288895	3000	3000	3000	3000	0
83	20240422	184100	9288895	3000	3000	3000	3000	0
84	20240422	184000	9288895	3000	3000	3000	3000	0
85	20240422	183900	9288895	3000	3000	3000	3000	0
86	20240422	183800	9288895	3000	3000	3000	3000	0
87	20240422	183700	9288895	3000	3000	3000	3000	0
88	20240422	183600	9288895	3000	3000	3000	3000	0
89	20240422	183500	9288895	3000	3000	3000	3000	0
90	20240422	183400	9288895	3000	3000	3000	3000	0
91	20240422	183300	9288895	3000	3000	3000	3000	0
92	20240422	183200	9288895	3000	3000	3000	3000	131
93	20240422	183100	9288895	3000	3000	3000	3000	0
94	20240422	183000	9288895	3000	3000	3000	3000	0
95	20240422	182900	9288895	3000	3000	3000	3000	0
96	20240422	182800	9288895	3000	3000	3000	3000	0
97	20240422	182700	9288895	3000	3000	3000	3000	0
98	20240422	182600	9288895	3000	3000	3000	3000	0
99	20240422	182500	9288895	3000	3000	3000	3000	0
100	20240422	182400	9288895	3000	3000	3000	3000	0
101	20240422	182300	9288895	3000	3000	3000	3000	0
102	20240422	182200	9288895	3000	3000	3000	3000	0
103	20240422	182100	9288895	3000	3000	3000	3000	0
104	20240422	182000	9288895	3000	3000	3000	3000	0
105	20240422	181900	9288895	3000	3000	3000	3000	0
106	20240422	181800	9288895	3000	3000	3000	3000	0
107	20240422	181700	9288895	3000	3000	3000	3000	0
108	20240422	181600	9288895	3000	3000	3000	3000	0
109	20240422	181500	9288895	3000	3000	3000	3000	0
110	20240422	181400	9288895	3000	3000	3000	3000	0
111	20240422	181300	9288895	3000	3000	3000	3000	0
112	20240422	181200	9288895	3000	3000	3000	3000	0
113	20240422	181100	9288895	3000	3000	3000	3000	0
114	20240422	181000	9288895	3000	3000	3000	3000	0
115	20240422	180900	9288895	3000	3000	3000	3000	0
116	20240422	180800	9288895	3000	3000	3000	3000	0
117	20240422	180700	9288895	3000	3000	3000	3000	0
118	20240422	180600	9288895	3000	3000	3000	3000	0
119	20240422	180500	9288895	3000	3000	3000	3000	0
120	20240422	180400	9288895	3000	3000	3000	3000	0
121	20240422	180300	9288895	3000	3000	3000	3000	0
122	20240422	180200	9288895	3000	3000	3000	3000	131
123	20240422	180100	9288895	3000	3000	3000	3000	0
124	20240422	180000	9288895	3000	3000	3000	3000	0
125	20240422	175900	9288895	3000	3000	3000	3000	0
126	20240422	175800	9288895	3000	3000	3000	3000	0
127	20240422	175700	9288895	3000	3000	3000	3000	0
128	20240422	175600	9288895	3000	3000	3000	3000	0
129	20240422	175500	9288895	3000	3000	3000	3000	0
130	20240422	175400	9288895	3000	3000	3000	3000	0
131	20240422	175300	9288895	3000	3000	3000	3000	0
132	20240422	175200	9288895	3000	3000	3000	3000	0
133	20240422	175100	9288895	3000	3000	3000	3000	0
134	20240422	175000	9288895	3000	3000	3000	3000	0
135	20240422	174900	9288895	3000	3000	3000	3000	0
136	20240422	174800	9288895	3000	3000	3000	3000	0
137	20240422	174700	9288895	3000	3000	3000	3000	0
138	20240422	174600	9288895	3000	3000	3000	3000	0
139	20240422	174500	9288895	3000	3000	3000	3000	0
140	20240422	174400	9288895	3000	3000	3000	3000	0
141	20240422	174300	9288895	3000	3000	3000	3000	0
142	20240422	174200	9288895	3000	3000	3000	3000	0
143	20240422	174100	9288895	3000	3000	3000	3000	0
144	20240422	174000	9288895	3000	3000	3000	3000	0
145	20240422	173900	9288895	3000	3000	3000	3000	0
146	20240422	173800	9288895	3000	3000	3000	3000	0
147	20240422	173700	9288895	3000	3000	3000	3000	0
148	20240422	173600	9288895	3000	3000	3000	3000	0
149	20240422	173500	9288895	3000	3000	3000	3000	0
150	20240422	173400	9288895	3000	3000	3000	3000	0
151	20240422	173300	9288895	3000	3000	3000	3000	0
152	20240422	173200	9288895	3000	3000	3000	3000	131
153	20240422	173100	9288895	3000	3000	3000	3000	0
154	20240422	173000	9288895	3000	3000	3000	3000	0
155	20240422	172900	9288895	3000	3000	3000	3000	0
156	20240422	172800	9288895	3000	3000	3000	3000	0
157	20240422	172700	9288895	3000	3000	3000	3000	0
158	20240422	172600	9288895	3000	3000	3000	3000	0
159	20240422	172500	9288895	3000	3000	3000	3000	0
160	20240422	172400	9288895	3000	3000	3000	3000	0
161	20240422	172300	9288895	3000	3000	3000	3000	0
162	20240422	172200	9288895	3000	3000	3000	3000	0
163	20240422	172100	9288895	3000	3000	3000	3000	0
164	20240422	172000	9288895	3000	3000	3000	3000	0
165	20240422	171900	9288895	3000	3000	3000	3000	0
166	20240422	171800	9288895	3000	3000	3000	3000	0
167	20240422	171700	9288895	3000	3000	3000	3000	0
168	20240422	171600	9288895	3000	3000	3000	3000	0
169	20240422	171500	9288895	3000	3000	3000	3000	0
170	20240422	171400	9288895	3000	3000	3000	3000	0
171	20240422	171300	9288895	3000	3000	3000	3000	0
172	20240422	171200	9288895	3000	3000	3000	3000	0
173	20240422	171100	9288895	3000	3000	3000	3000	0
174	20240422	171000	9288895	3000	3000	3000	3000	0
175	20240422	170900	9288895	3000	3000	3000	3000	0
176	20240422	170800	9288895	3000	3000	3000	3000	0
177	20240422	170700	9288895	3000	3000	3000	3000	0
178	20240422	170600	9288895	3000	3000	3000	3000	0
179	20240422	170500	9288895	3000	3000	3000	3000	0
180	20240422	170400	9288895	3000	3000	3000	3000	0
181	20240422	170300	9288895	3000	3000	3000	3000	0
182	20240422	170200	9288895	3000	3000	3000	3000	131
183	20240422	170100	9288895	3000	3000	3000	3000	0
184	20240422	170000	9288895	3000	3000	3000	3000	0
185	20240422	165900	9288895	3000	3000	3000	3000	0
186	20240422	165800	9288895	3000	3000	3000	3000	0
187	20240422	165700	9288895	3000	3000	3000	3000	0
188	20240422	165600	9288895	3000	3000	3000	3000	0
189	20240422	165500	9288895	3000	3000	3000	3000	0
190	20240422	165400	9288895	3000	3000	3000	3000	0
191	20240422	165300	9288895	3000	3000	3000	3000	0
192	20240422	165200	9288895	3000	3000	3000	3000	0
193	20240422	165100	9288895	3000	3000	3000	3000	0
194	20240422	165000	9288895	3000	3000	3000	3000	0
195	20240422	164900	9288895	3000	3000	3000	3000	0
196	20240422	164800	9288895	3000	3000	3000	3000	0
197	20240422	164700	9288895	3000	3000	3000	3000	0
198	20240422	164600	9288895	3000	3000	3000	3000	0
199	20240422	164500	9288895	3000	3000	3000	3000	0
200	20240422	164400	9288895	3000	3000	3000	3000	0
201	20240422	164300	9288895	3000	3000	3000	3000	0
202	20240422	164200	9288895	3000	3000	3000	3000	0
203	20240422	164100	9288895	3000	3000	3000	3000	0
204	20240422	164000	9288895	3000	3000	3000	3000	0
205	20240422	163900	9288895	3000	3000	3000	3000	0
206	20240422	163800	9288895	3000	3000	3000	3000	0
207	20240422	163700	9288895	3000	3000	3000	3000	0
208	20240422	163600	9288895	3000	3000	3000	3000	0
209	20240422	163500	9288895	3000	3000	3000	3000	0
210	20240422	163400	9288895	3000	3000	3000	3000	0
211	20240422	163300	9288895	3000	3000	3000	3000	0
212	20240422	163200	9288895	3000	3000	3000	3000	131
213	20240422	163100	9288895	3000	3000	3000	3000	0
214	20240422	163000	9288895	3000	3000	3000	3000	0
215	20240422	162900	9288895	3000	3000	3000	3000	0
216	20240422	162800	9288895	3000	3000	3000	3000	0
217	20240422	162700	9288895	3000	3000	3000	3000	0
218	20240422	162600	9288895	3000	3000	3000	3000	0
219	20240422	162500	9288895	3000	3000	3000	3000	0
220	20240422	162400	9288895	3000	3000	3000	3000	0
221	20240422	162300	9288895	3000	3000	3000	3000	0
222	20240422	162200	9288895	3000	3000	3000	3000	0
223	20240422	162100	9288895	3000	3000	3000	3000	0
224	20240422	162000	9288895	3000	3000	3000	3000	0
225	20240422	161900	9288895	3000	3000	3000	3000	0
226	20240422	161800	9288895	3000	3000	3000	3000	0
227	20240422	161700	9288895	3000	3000	3000	3000	0
228	20240422	161600	9288895	3000	3000	3000	3000	0
229	20240422	161500	9288895	3000	3000	3000	3000	0
230	20240422	161400	9288895	3000	3000	3000	3000	0
231	20240422	161300	9288895	3000	3000	3000	3000	0
232	20240422	161200	9288895	3000	3000	3000	3000	0
233	20240422	161100	9288895	3000	3000	3000	3000	0
234	20240422	161000	9288895	3000	3000	3000	3000	0
235	20240422	160900	9288895	3000	3000	3000	3000	0
236	20240422	160800	9288895	3000	3000	3000	3000	0
237	20240422	160700	9288895	3000	3000	3000	3000	0
238	20240422	160600	9288895	3000	3000	3000	3000	0
239	20240422	160500	9288895	3000	3000	3000	3000	0
240	20240422	160400	9288895	3000	3000	3000	3000	0
241	20240422	160300	9288895	3000	3000	3000	3000	0
242	20240422	160200	9288895	3000	3000	3000	3000	131
243	20240422	160100	9288895	3000	3000	3000	3000	0
244	20240422	160000	9288895	3000	3000	3000	3000	0
245	20240422	155900	9288895	3000	3000	3000	3000	0
246	20240422	155800	9288895	3000	3000	3000	3000	0
247	20240422	155700	9288895	3000	3000	3000	3000	0
248	20240422	155600	9288895	3000	3000	3000	3000	0
249	20240422	155500	9288895	3000	3000	3000	3000	0
250	20240422	155400	9288895	3000	3000	3000	3000	0
251	20240422	155300	9288895	3000	3000	3000	3000	0
252	20240422	155200	9288895	3000	3000	3000	3000	0
253	20240422	155100	9288895	3000	3000	3000	3000	0
254	20240422	155000	9288895	3000	3000	3000	3000	0
255	20240422	154900	9288895	3000	3000	3000	3000	0
256	20240422	154800	9288895	3000	3000	3000	3000	0
257	20240422	154700	9288895	3000	3000	3000	3000	0
258	20240422	154600	9288895	3000	3000	3000	3000	0
259	20240422	154500	9288895	3000	3000	3000	3000	0
260	20240422	154400	9288895	3000	3000	3000	3000	0
261	20240422	154300	9288895	3000	3000	3000	3000	0
262	20240422	154200	9288895	3000	3000	3000	3000	0
263	20240422	154100	9288895	3000	3000	3000	3000	0
264	20240422	154000	9288895	3000	3000	3000	3000	0
265	20240422	153900	9288895	3000	3000	3000	3000	0
266	20240422	153800	9288895	3000	3000	3000	3000	0
267	20240422	153700	9288895	3000	3000	3000	3000	0
268	20240422	153600	9288895	3000	3000	3000	3000	0
269	20240422	153500	9288895	3000	3000	3000	3000	0
270	20240422	153400	9288895	3000	3000	3000	3000	0
271	20240422	153300	9288895	3000	3000	3000	3000	0
272	20240422	153200	9288895	3000	3000	3000	3000	131
273	20240422	153100	9288895	3000	3000	3000	3000	0
274	20240422	153000	9288895	3000	3000	3000	3000	131
275	20240422	152900	8895895	3005	3005	3005	3005	0
276	20240422	152800	8895895	3005	3005	3005	3005	0
277	20240422	152700	8895895	3005	3005	3005	3005	0
278	20240422	152600	8895895	3005	3005	3005	3005	0
279	20240422	152500	8895895	3005	3005	3005	3005	0
280	20240422	152400	8895895	3005	3005	3005	3005	0
281	20240422	152300	8895895	3005	3005	3005	3005	0
282	20240422	152200	8895895	3005	3005	3005	3005	0
283	20240422	152100	8895895	3005	3005	3005	3005	0
284	20240422	152000	8895895	3005	3005	3005	3005	0
285	20240422	151900	8895895	3005	3005	3005	3005	0
286	20240422	151800	8895895	3005	3005	3005	3005	0
287	20240422	151700	8895895	3005	3005	3005	3005	0
288	20240422	151600	8895895	3005	3000	3005	2985	2550
289	20240422	151500	1274495	3005	3005	3005	3005	0
290	20240422	151400	1274495	3005	3005	3005	3005	0
291	20240422	151300	1274495	3005	3005	3005	3005	0
292	20240422	151200	1274495	3005	3005	3005	3005	0
293	20240422	151100	1274495	3005	3005	3005	3005	0
294	20240422	151000	1274495	3005	3005	3005	3005	0
295	20240422	150900	1274495	3005	3005	3005	3005	0
296	20240422	150800	1274495	3005	3005	3005	3005	0
297	20240422	150700	1274495	3005	3005	3005	3005	0
298	20240422	150600	1274495	3005	3005	3005	3005	0
299	20240422	150500	1274495	3005	3005	3005	3005	0
300	20240422	150400	1274495	3005	3005	3005	3005	0
301	20240422	150300	1274495	3005	3005	3005	3005	15
302	20240422	150200	1229420	3005	3005	3005	3005	0
303	20240422	150100	1229420	3005	3005	3005	3005	0
304	20240422	150000	1229420	3005	3005	3005	3005	0
305	20240422	145900	1229420	3005	3005	3005	3005	0
306	20240422	145800	1229420	3005	3005	3005	3005	0
307	20240422	145700	1229420	3005	3005	3005	3005	0
308	20240422	145600	1229420	3005	3005	3005	3005	0
309	20240422	145500	1229420	3005	3005	3005	3005	0
310	20240422	145400	1229420	3005	3005	3005	3005	1
311	20240422	145300	1226415	3000	3000	3000	3000	0
312	20240422	145200	1226415	3000	3000	3000	3000	0
313	20240422	145100	1226415	3000	3000	3000	3000	0
314	20240422	145000	1226415	3000	3000	3000	3000	0
315	20240422	144900	1226415	3000	3000	3000	3000	0
316	20240422	144800	1226415	3000	3000	3000	3000	0
317	20240422	144700	1226415	3000	3000	3000	3000	0
318	20240422	144600	1226415	3000	3000	3000	3000	0
319	20240422	144500	1226415	3000	3000	3000	3000	100
320	20240422	144400	926415	3000	3000	3000	3000	0
321	20240422	144300	926415	3000	3000	3000	3000	0
322	20240422	144200	926415	3000	3000	3000	3000	0
323	20240422	144100	926415	3000	3000	3000	3000	0
324	20240422	144000	926415	3000	3000	3000	3000	0
325	20240422	143900	926415	3000	3000	3000	3000	0
326	20240422	143800	926415	3000	3000	3000	3000	0
327	20240422	143700	926415	3000	3000	3000	3000	0
328	20240422	143600	926415	3000	3000	3000	3000	0
329	20240422	143500	926415	3000	3000	3000	3000	0
330	20240422	143400	926415	3000	3000	3000	3000	0
331	20240422	143300	926415	3000	3000	3000	3000	0
332	20240422	143200	926415	3000	3000	3000	3000	0
333	20240422	143100	926415	3000	3000	3000	3000	0
334	20240422	143000	926415	3000	3000	3000	3000	0
335	20240422	142900	926415	3000	3000	3000	3000	0
336	20240422	142800	926415	3000	3000	3000	3000	0
337	20240422	142700	926415	3000	3000	3000	3000	0
338	20240422	142600	926415	3000	3000	3000	3000	0
339	20240422	142500	926415	3000	3000	3000	3000	0
340	20240422	142400	926415	3000	3000	3000	3000	0
341	20240422	142300	926415	3000	3000	3000	3000	0
342	20240422	142200	926415	3000	3000	3000	3000	0
343	20240422	142100	926415	3000	3000	3000	3000	0
344	20240422	142000	926415	3000	3000	3000	3000	0
345	20240422	141900	926415	3000	3000	3000	3000	0
346	20240422	141800	926415	3000	3000	3000	3000	0
347	20240422	141700	926415	3000	3000	3000	3000	1
348	20240422	141600	923415	3005	3005	3005	3005	0
349	20240422	141500	923415	3005	3005	3005	3005	0
350	20240422	141400	923415	3005	3005	3005	3005	0
351	20240422	141300	923415	3005	3005	3005	3005	0
352	20240422	141200	923415	3005	3005	3005	3005	0
353	20240422	141100	923415	3005	3005	3005	3005	0
354	20240422	141000	923415	3005	3005	3005	3005	0
355	20240422	140900	923415	3005	3005	3005	3005	0
356	20240422	140800	923415	3005	3005	3005	3005	0
357	20240422	140700	923415	3005	3005	3005	3005	0
358	20240422	140600	923415	3005	3005	3005	3005	0
359	20240422	140500	923415	3005	3005	3005	3005	0
360	20240422	140400	923415	3005	3005	3005	3005	0
361	20240422	140300	923415	3005	3005	3005	3005	0
362	20240422	140200	923415	3005	3005	3005	3005	0
363	20240422	140100	923415	3005	3005	3005	3005	0
364	20240422	140000	923415	3005	3005	3005	3005	0
365	20240422	135900	923415	3005	3005	3005	3005	0
366	20240422	135800	923415	3005	3005	3005	3005	0
367	20240422	135700	923415	3005	3005	3005	3005	0
368	20240422	135600	923415	3005	3005	3005	3005	5
369	20240422	135500	908390	3005	3005	3005	3005	75
370	20240422	135400	683015	3005	3005	3005	3005	0
371	20240422	135300	683015	3005	3005	3005	3005	0
372	20240422	135200	683015	3005	3005	3005	3005	0
373	20240422	135100	683015	3005	3005	3005	3005	0
374	20240422	135000	683015	3005	3005	3005	3005	0
375	20240422	134900	683015	3005	3005	3005	3005	0
376	20240422	134800	683015	3005	3005	3005	3005	0
377	20240422	134700	683015	3005	3005	3005	3005	0
378	20240422	134600	683015	3005	3005	3005	3005	0
379	20240422	134500	683015	3005	3005	3005	3005	0
380	20240422	134400	683015	3005	3005	3005	3005	0
381	20240422	134300	683015	3005	3005	3005	3005	0
382	20240422	134200	683015	3005	3005	3005	3005	0
383	20240422	134100	683015	3005	3005	3005	3005	0
384	20240422	134000	683015	3005	3005	3005	3005	0
385	20240422	133900	683015	3005	3005	3005	3005	0
386	20240422	133800	683015	3005	3005	3005	3005	0
387	20240422	133700	683015	3005	3005	3005	3005	0
388	20240422	133600	683015	3005	3005	3005	3005	0
389	20240422	133500	683015	3005	3005	3005	3005	0
390	20240422	133400	683015	3005	3005	3005	3005	0
391	20240422	133300	683015	3005	3005	3005	3005	0
392	20240422	133200	683015	3005	3005	3005	3005	0
393	20240422	133100	683015	3005	3005	3005	3005	0
394	20240422	133000	683015	3005	3005	3005	3005	0
395	20240422	132900	683015	3005	3005	3005	3005	0
396	20240422	132800	683015	3005	3005	3005	3005	0
397	20240422	132700	683015	3005	3005	3005	3005	0
398	20240422	132600	683015	3005	3005	3005	3005	0
399	20240422	132500	683015	3005	3005	3005	3005	0
400	20240422	132400	683015	3005	3005	3005	3005	0
401	20240422	132300	683015	3005	3005	3005	3005	0
402	20240422	132200	683015	3005	3005	3005	3005	0
403	20240422	132100	683015	3005	3005	3005	3005	1
404	20240422	132000	680010	3005	3005	3005	3005	0
405	20240422	131900	680010	3005	3005	3005	3005	0
406	20240422	131800	680010	3005	3005	3005	3005	0
407	20240422	131700	680010	3005	3005	3005	3005	0
408	20240422	131600	680010	3005	3005	3005	3005	0
409	20240422	131500	680010	3005	3005	3005	3005	0
410	20240422	131400	680010	3005	3005	3005	3005	0
411	20240422	131300	680010	3005	3005	3005	3005	0
412	20240422	131200	680010	3005	3005	3005	3005	0
413	20240422	131100	680010	3005	3005	3005	3005	0
414	20240422	131000	680010	3005	3005	3005	3005	0
415	20240422	130900	680010	3005	3005	3005	3005	0
416	20240422	130800	680010	3005	3005	3005	3005	0
417	20240422	130700	680010	3005	3005	3005	3005	0
418	20240422	130600	680010	3005	3005	3005	3005	0
419	20240422	130500	680010	3005	3005	3005	3005	0
420	20240422	130400	680010	3005	3005	3005	3005	0
421	20240422	130300	680010	3005	3005	3005	3005	0
422	20240422	130200	680010	3005	3005	3005	3005	0
423	20240422	130100	680010	3005	3005	3005	3005	0
424	20240422	130000	680010	3005	3005	3005	3005	0
425	20240422	125900	680010	3005	3005	3005	3005	0
426	20240422	125800	680010	3005	3005	3005	3005	0
427	20240422	125700	680010	3005	3005	3005	3005	0
428	20240422	125600	680010	3005	3005	3005	3005	0
429	20240422	125500	680010	3005	3005	3005	3005	0
430	20240422	125400	680010	3005	3005	3005	3005	0
431	20240422	125300	680010	3005	3005	3005	3005	0
432	20240422	125200	680010	3005	3005	3005	3005	0
433	20240422	125100	680010	3005	3005	3005	3005	0
434	20240422	125000	680010	3005	3005	3005	3005	0
435	20240422	124900	680010	3005	3005	3005	3005	0
436	20240422	124800	680010	3005	3005	3005	3005	0
437	20240422	124700	680010	3005	3005	3005	3005	0
438	20240422	124600	680010	3005	3005	3005	3005	0
439	20240422	124500	680010	3005	3005	3005	3005	0
440	20240422	124400	680010	3005	3005	3005	3005	0
441	20240422	124300	680010	3005	3005	3005	3005	20
442	20240422	124200	619910	3005	3005	3005	3005	0
443	20240422	124100	619910	3005	3005	3005	3005	0
444	20240422	124000	619910	3005	3005	3005	3005	0
445	20240422	123900	619910	3005	3005	3005	3005	0
446	20240422	123800	619910	3005	3005	3005	3005	0
447	20240422	123700	619910	3005	3005	3005	3005	0
448	20240422	123600	619910	3005	3005	3005	3005	0
449	20240422	123500	619910	3005	3005	3005	3005	0
450	20240422	123400	619910	3005	3005	3005	3005	0
451	20240422	123300	619910	3005	3005	3005	3005	0
452	20240422	123200	619910	3005	3005	3005	3005	0
453	20240422	123100	619910	3005	3005	3005	3005	0
454	20240422	123000	619910	3005	3005	3005	3005	0
455	20240422	122900	619910	3005	3005	3005	3005	0
456	20240422	122800	619910	3005	3005	3005	3005	0
457	20240422	122700	619910	3005	3005	3005	3005	0
458	20240422	122600	619910	3005	3005	3005	3005	0
459	20240422	122500	619910	3005	3005	3005	3005	0
460	20240422	122400	619910	3005	3005	3005	3005	0
461	20240422	122300	619910	3005	3005	3005	3005	0
462	20240422	122200	619910	3005	3005	3005	3005	0
463	20240422	122100	619910	3005	3005	3005	3005	0
464	20240422	122000	619910	3005	3005	3005	3005	0
465	20240422	121900	619910	3005	3005	3005	3005	0
466	20240422	121800	619910	3005	3005	3005	3005	0
467	20240422	121700	619910	3005	3005	3005	3005	0
468	20240422	121600	619910	3005	3005	3005	3005	0
469	20240422	121500	619910	3005	3005	3005	3005	0
470	20240422	121400	619910	3005	3005	3005	3005	0
471	20240422	121300	619910	3005	3005	3005	3005	0
472	20240422	121200	619910	3005	3005	3005	3005	0
473	20240422	121100	619910	3005	3005	3005	3005	0
474	20240422	121000	619910	3005	3005	3005	3005	0
475	20240422	120900	619910	3005	3005	3005	3005	0
476	20240422	120800	619910	3005	3005	3005	3005	0
477	20240422	120700	619910	3005	3005	3005	3005	0
478	20240422	120600	619910	3005	3005	3005	3005	0
479	20240422	120500	619910	3005	3005	3005	3005	0
480	20240422	120400	619910	3005	3005	3005	3005	0
481	20240422	120300	619910	3005	3005	3005	3005	0
482	20240422	120200	619910	3005	3005	3005	3005	0
483	20240422	120100	619910	3005	3005	3005	3005	0
484	20240422	120000	619910	3005	3005	3005	3005	0
485	20240422	115900	619910	3005	3005	3005	3005	0
486	20240422	115800	619910	3005	3005	3005	3005	0
487	20240422	115700	619910	3005	3005	3005	3005	0
488	20240422	115600	619910	3005	3005	3005	3005	0
489	20240422	115500	619910	3005	3005	3005	3005	0
490	20240422	115400	619910	3005	3005	3005	3005	0
491	20240422	115300	619910	3005	3005	3005	3005	0
492	20240422	115200	619910	3005	3005	3005	3005	0
493	20240422	115100	619910	3005	3005	3005	3005	0
494	20240422	115000	619910	3005	3005	3005	3005	0
495	20240422	114900	619910	3005	3005	3005	3005	0
496	20240422	114800	619910	3005	3005	3005	3005	0
497	20240422	114700	619910	3005	3005	3005	3005	0
498	20240422	114600	619910	3005	3005	3005	3005	0
499	20240422	114500	619910	3005	3005	3005	3005	0
500	20240422	114400	619910	3005	3005	3005	3005	0
501	20240422	114300	619910	3005	3005	3005	3005	0
502	20240422	114200	619910	3005	3005	3005	3005	0
503	20240422	114100	619910	3005	3005	3005	3005	0
504	20240422	114000	619910	3005	3005	3005	3005	0
505	20240422	113900	619910	3005	3005	3005	3005	0
506	20240422	113800	619910	3005	3005	3005	3005	0
507	20240422	113700	619910	3005	3005	3005	3005	0
508	20240422	113600	619910	3005	3005	3005	3005	0
509	20240422	113500	619910	3005	3005	3005	3005	5
510	20240422	113400	604885	3005	3005	3005	3005	0
511	20240422	113300	604885	3005	3005	3005	3005	0
512	20240422	113200	604885	3005	3005	3005	3005	0
513	20240422	113100	604885	3005	3005	3005	3005	0
514	20240422	113000	604885	3005	3005	3005	3005	0
515	20240422	112900	604885	3005	3005	3005	3005	0
516	20240422	112800	604885	3005	3005	3005	3005	0
517	20240422	112700	604885	3005	3005	3005	3005	0
518	20240422	112600	604885	3005	3005	3005	3005	0
519	20240422	112500	604885	3005	3005	3005	3005	0
520	20240422	112400	604885	3005	3005	3005	3005	0
521	20240422	112300	604885	3005	3005	3005	3005	0
522	20240422	112200	604885	3005	3005	3005	3005	0
523	20240422	112100	604885	3005	3005	3005	3005	0
524	20240422	112000	604885	3005	3005	3005	3005	1
525	20240422	111900	601880	3005	3005	3005	3005	0
526	20240422	111800	601880	3005	3005	3005	3005	0
527	20240422	111700	601880	3005	3005	3005	3005	0
528	20240422	111600	601880	3005	3005	3005	3005	0
529	20240422	111500	601880	3005	3005	3005	3005	0
530	20240422	111400	601880	3005	3005	3005	3005	0
531	20240422	111300	601880	3005	3005	3005	3005	50
532	20240422	111200	451630	3005	3005	3005	3005	0
533	20240422	111100	451630	3005	3005	3005	3005	0
534	20240422	111000	451630	3005	3005	3005	3005	0
535	20240422	110900	451630	3005	3005	3005	3005	0
536	20240422	110800	451630	3005	3005	3005	3005	0
537	20240422	110700	451630	3005	3005	3005	3005	0
538	20240422	110600	451630	3005	3005	3005	3005	0
539	20240422	110500	451630	3005	3005	3005	3005	0
540	20240422	110400	451630	3005	3005	3005	3005	0
541	20240422	110300	451630	3005	3005	3005	3005	0
542	20240422	110200	451630	3005	3005	3005	3005	0
543	20240422	110100	451630	3005	3005	3005	3005	0
544	20240422	110000	451630	3005	3005	3005	3005	10
545	20240422	105900	421580	3010	3010	3010	3010	0
546	20240422	105800	421580	3010	3010	3010	3010	0
547	20240422	105700	421580	3010	3010	3010	3010	0
548	20240422	105600	421580	3010	3010	3010	3010	3
549	20240422	105500	412550	3010	3010	3010	3010	0
550	20240422	105400	412550	3010	3010	3010	3010	0
551	20240422	105300	412550	3010	3010	3010	3010	0
552	20240422	105200	412550	3010	3010	3010	3010	0
553	20240422	105100	412550	3010	3010	3010	3010	0
554	20240422	105000	412550	3010	3010	3010	3010	0
555	20240422	104900	412550	3010	3010	3010	3010	0
556	20240422	104800	412550	3010	3010	3010	3010	0
557	20240422	104700	412550	3010	3010	3010	3010	0
558	20240422	104600	412550	3010	3010	3010	3010	0
559	20240422	104500	412550	3010	3010	3010	3010	0
560	20240422	104400	412550	3010	3010	3010	3010	0
561	20240422	104300	412550	3010	3010	3010	3010	0
562	20240422	104200	412550	3010	3010	3010	3010	0
563	20240422	104100	412550	3010	3010	3010	3010	0
564	20240422	104000	412550	3010	3010	3010	3010	0
565	20240422	103900	412550	3010	3010	3010	3010	0
566	20240422	103800	412550	3010	3010	3010	3010	1
567	20240422	103700	409540	3010	3010	3010	3010	0
568	20240422	103600	409540	3010	3010	3010	3010	0
569	20240422	103500	409540	3010	3010	3010	3010	0
570	20240422	103400	409540	3010	3010	3010	3010	0
571	20240422	103300	409540	3010	3010	3010	3010	0
572	20240422	103200	409540	3010	3010	3010	3010	0
573	20240422	103100	409540	3010	3010	3010	3010	0
574	20240422	103000	409540	3010	3010	3010	3010	0
575	20240422	102900	409540	3010	3010	3010	3010	0
576	20240422	102800	409540	3010	3010	3010	3010	0
577	20240422	102700	409540	3010	3010	3010	3010	0
578	20240422	102600	409540	3010	3010	3010	3010	0
579	20240422	102500	409540	3010	3010	3010	3010	0
580	20240422	102400	409540	3010	3010	3010	3010	0
581	20240422	102300	409540	3010	3010	3010	3010	0
582	20240422	102200	409540	3010	3010	3010	3010	0
583	20240422	102100	409540	3010	3010	3010	3010	0
584	20240422	102000	409540	3010	3010	3010	3010	0
585	20240422	101900	409540	3010	3010	3010	3010	0
586	20240422	101800	409540	3010	3010	3010	3010	0
587	20240422	101700	409540	3010	3010	3010	3010	0
588	20240422	101600	409540	3010	3010	3010	3010	0
589	20240422	101500	409540	3010	3010	3010	3010	0
590	20240422	101400	409540	3010	3010	3010	3010	0
591	20240422	101300	409540	3010	3010	3010	3010	0
592	20240422	101200	409540	3010	3010	3010	3010	0
593	20240422	101100	409540	3010	3010	3010	3010	0
594	20240422	101000	409540	3010	3010	3010	3010	0
595	20240422	100900	409540	3010	3010	3010	3010	0
596	20240422	100800	409540	3010	3010	3010	3010	0
597	20240422	100700	409540	3010	3010	3010	3010	0
598	20240422	100600	409540	3010	3010	3010	3010	0
599	20240422	100500	409540	3010	3010	3010	3010	0
600	20240422	100400	409540	3010	3010	3010	3010	1
601	20240422	100300	406530	3010	3010	3010	3010	0
602	20240422	100200	406530	3010	3010	3010	3010	0
603	20240422	100100	406530	3010	3010	3010	3010	0
604	20240422	100000	406530	3010	3010	3010	3010	0
605	20240422	095900	406530	3010	3010	3010	3010	0
606	20240422	095800	406530	3010	3010	3010	3010	0
607	20240422	095700	406530	3010	3010	3010	3010	0
608	20240422	095600	406530	3010	3010	3010	3010	2
609	20240422	095500	400510	3010	3010	3010	3010	0
610	20240422	095400	400510	3010	3010	3010	3010	0
611	20240422	095300	400510	3010	3010	3010	3010	23
612	20240422	095200	331280	3015	3015	3015	3015	0
613	20240422	095100	331280	3015	3015	3015	3015	0
614	20240422	095000	331280	3015	3015	3015	3015	0
615	20240422	094900	331280	3015	3015	3015	3015	0
616	20240422	094800	331280	3015	3015	3015	3015	0
617	20240422	094700	331280	3015	3015	3015	3015	0
618	20240422	094600	331280	3015	3015	3015	3015	0
619	20240422	094500	331280	3015	3015	3015	3015	0
620	20240422	094400	331280	3015	3015	3015	3015	1
621	20240422	094300	328265	3015	3015	3015	3015	0
622	20240422	094200	328265	3015	3015	3015	3015	0
623	20240422	094100	328265	3015	3015	3015	3015	0
624	20240422	094000	328265	3015	3015	3015	3015	0
625	20240422	093900	328265	3015	3015	3015	3015	0
626	20240422	093800	328265	3015	3015	3015	3015	0
627	20240422	093700	328265	3015	3015	3015	3015	0
628	20240422	093600	328265	3015	3015	3015	3015	0
629	20240422	093500	328265	3015	3015	3015	3015	0
630	20240422	093400	328265	3015	3015	3015	3015	0
631	20240422	093300	328265	3015	3015	3015	3015	0
632	20240422	093200	328265	3015	3015	3015	3015	0
633	20240422	093100	328265	3015	3015	3015	3015	2
634	20240422	093000	322235	3010	3010	3010	3010	0
635	20240422	092900	322235	3010	3010	3010	3010	20
636	20240422	092800	262035	3015	3015	3015	3015	0
637	20240422	092700	262035	3015	3015	3015	3015	0
638	20240422	092600	262035	3015	3015	3015	3015	0
639	20240422	092500	262035	3015	3015	3015	3015	0
640	20240422	092400	262035	3015	3015	3015	3015	0
641	20240422	092300	262035	3015	3015	3015	3015	0
642	20240422	092200	262035	3015	3015	3015	3015	0
643	20240422	092100	262035	3015	3015	3015	3015	0
644	20240422	092000	262035	3015	3015	3015	3015	0
645	20240422	091900	262035	3015	3015	3015	3015	0
646	20240422	091800	262035	3015	3015	3015	3015	18
647	20240422	091700	207765	3015	3015	3015	3015	0
648	20240422	091600	207765	3015	3015	3015	3015	0
649	20240422	091500	207765	3015	3015	3015	3015	0
650	20240422	091400	207765	3015	3015	3015	3015	0
651	20240422	091300	207765	3015	3015	3015	3015	15
652	20240422	091200	162540	3015	3015	3015	3015	0
653	20240422	091100	162540	3015	3015	3015	3015	23
654	20240422	091000	93195	3015	3005	3015	3005	23
655	20240422	090900	24010	3005	3005	3005	3005	1
656	20240422	090800	21005	3000	3000	3000	3000	0
657	20240422	090700	21005	3000	3000	3000	3000	0
658	20240422	090600	21005	3000	3000	3000	3000	6
659	20240422	090500	3005	3005	3005	3005	3005	0
660	20240422	090400	3005	3005	3005	3005	3005	0
661	20240422	090300	3005	3005	3005	3005	3005	0
662	20240422	090200	3005	3005	3005	3005	3005	0
663	20240422	090100	3005	3005	3005	3005	3005	0
664	20240422	090000	3005	3005	3005	3005	3005	1