KissMeData/114920/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	201400	8715123	1850	1850	1850	1850	84
3	20240424	201300	8715123	1850	1850	1850	1850	0
4	20240424	201200	8715123	1850	1850	1850	1850	0
5	20240424	201100	8715123	1850	1850	1850	1850	0
6	20240424	201000	8715123	1850	1850	1850	1850	0
7	20240424	200900	8715123	1850	1850	1850	1850	0
8	20240424	200800	8715123	1850	1850	1850	1850	0
9	20240424	200700	8715123	1850	1850	1850	1850	0
10	20240424	200600	8715123	1850	1850	1850	1850	0
11	20240424	200500	8715123	1850	1850	1850	1850	0
12	20240424	200400	8715123	1850	1850	1850	1850	0
13	20240424	200300	8715123	1850	1850	1850	1850	0
14	20240424	200200	8715123	1850	1850	1850	1850	0
15	20240424	200100	8715123	1850	1850	1850	1850	0
16	20240424	200000	8715123	1850	1850	1850	1850	0
17	20240424	195900	8715123	1850	1850	1850	1850	0
18	20240424	195800	8715123	1850	1850	1850	1850	0
19	20240424	195700	8715123	1850	1850	1850	1850	0
20	20240424	195600	8715123	1850	1850	1850	1850	0
21	20240424	195500	8715123	1850	1850	1850	1850	0
22	20240424	195400	8715123	1850	1850	1850	1850	0
23	20240424	195300	8715123	1850	1850	1850	1850	0
24	20240424	195200	8715123	1850	1850	1850	1850	0
25	20240424	195100	8715123	1850	1850	1850	1850	0
26	20240424	195000	8715123	1850	1850	1850	1850	0
27	20240424	194900	8715123	1850	1850	1850	1850	0
28	20240424	194800	8715123	1850	1850	1850	1850	0
29	20240424	194700	8715123	1850	1850	1850	1850	0
30	20240424	194600	8715123	1850	1850	1850	1850	0
31	20240424	194500	8715123	1850	1850	1850	1850	0
32	20240424	194400	8715123	1850	1850	1850	1850	84
33	20240424	194300	8715123	1850	1850	1850	1850	0
34	20240424	194200	8715123	1850	1850	1850	1850	0
35	20240424	194100	8715123	1850	1850	1850	1850	0
36	20240424	194000	8715123	1850	1850	1850	1850	0
37	20240424	193900	8715123	1850	1850	1850	1850	0
38	20240424	193800	8715123	1850	1850	1850	1850	0
39	20240424	193700	8715123	1850	1850	1850	1850	0
40	20240424	193600	8715123	1850	1850	1850	1850	0
41	20240424	193500	8715123	1850	1850	1850	1850	0
42	20240424	193400	8715123	1850	1850	1850	1850	0
43	20240424	193300	8715123	1850	1850	1850	1850	0
44	20240424	193200	8715123	1850	1850	1850	1850	0
45	20240424	193100	8715123	1850	1850	1850	1850	0
46	20240424	193000	8715123	1850	1850	1850	1850	0
47	20240424	192900	8715123	1850	1850	1850	1850	0
48	20240424	192800	8715123	1850	1850	1850	1850	0
49	20240424	192700	8715123	1850	1850	1850	1850	0
50	20240424	192600	8715123	1850	1850	1850	1850	0
51	20240424	192500	8715123	1850	1850	1850	1850	0
52	20240424	192400	8715123	1850	1850	1850	1850	0
53	20240424	192300	8715123	1850	1850	1850	1850	0
54	20240424	192200	8715123	1850	1850	1850	1850	0
55	20240424	192100	8715123	1850	1850	1850	1850	0
56	20240424	192000	8715123	1850	1850	1850	1850	0
57	20240424	191900	8715123	1850	1850	1850	1850	0
58	20240424	191800	8715123	1850	1850	1850	1850	0
59	20240424	191700	8715123	1850	1850	1850	1850	0
60	20240424	191600	8715123	1850	1850	1850	1850	0
61	20240424	191500	8715123	1850	1850	1850	1850	0
62	20240424	191400	8715123	1850	1850	1850	1850	84
63	20240424	191300	8715123	1850	1850	1850	1850	0
64	20240424	191200	8715123	1850	1850	1850	1850	0
65	20240424	191100	8715123	1850	1850	1850	1850	0
66	20240424	191000	8715123	1850	1850	1850	1850	0
67	20240424	190900	8715123	1850	1850	1850	1850	0
68	20240424	190800	8715123	1850	1850	1850	1850	0
69	20240424	190700	8715123	1850	1850	1850	1850	0
70	20240424	190600	8715123	1850	1850	1850	1850	0
71	20240424	190500	8715123	1850	1850	1850	1850	0
72	20240424	190400	8715123	1850	1850	1850	1850	0
73	20240424	190300	8715123	1850	1850	1850	1850	0
74	20240424	190200	8715123	1850	1850	1850	1850	0
75	20240424	190100	8715123	1850	1850	1850	1850	0
76	20240424	190000	8715123	1850	1850	1850	1850	0
77	20240424	185900	8715123	1850	1850	1850	1850	0
78	20240424	185800	8715123	1850	1850	1850	1850	0
79	20240424	185700	8715123	1850	1850	1850	1850	0
80	20240424	185600	8715123	1850	1850	1850	1850	0
81	20240424	185500	8715123	1850	1850	1850	1850	0
82	20240424	185400	8715123	1850	1850	1850	1850	0
83	20240424	185300	8715123	1850	1850	1850	1850	0
84	20240424	185200	8715123	1850	1850	1850	1850	0
85	20240424	185100	8715123	1850	1850	1850	1850	0
86	20240424	185000	8715123	1850	1850	1850	1850	0
87	20240424	184900	8715123	1850	1850	1850	1850	0
88	20240424	184800	8715123	1850	1850	1850	1850	0
89	20240424	184700	8715123	1850	1850	1850	1850	0
90	20240424	184600	8715123	1850	1850	1850	1850	0
91	20240424	184500	8715123	1850	1850	1850	1850	0
92	20240424	184400	8715123	1850	1850	1850	1850	84
93	20240424	184300	8715123	1850	1850	1850	1850	0
94	20240424	184200	8715123	1850	1850	1850	1850	0
95	20240424	184100	8715123	1850	1850	1850	1850	0
96	20240424	184000	8715123	1850	1850	1850	1850	0
97	20240424	183900	8715123	1850	1850	1850	1850	0
98	20240424	183800	8715123	1850	1850	1850	1850	0
99	20240424	183700	8715123	1850	1850	1850	1850	0
100	20240424	183600	8715123	1850	1850	1850	1850	0
101	20240424	183500	8715123	1850	1850	1850	1850	0
102	20240424	183400	8715123	1850	1850	1850	1850	0
103	20240424	183300	8715123	1850	1850	1850	1850	0
104	20240424	183200	8715123	1850	1850	1850	1850	0
105	20240424	183100	8715123	1850	1850	1850	1850	0
106	20240424	183000	8715123	1850	1850	1850	1850	0
107	20240424	182900	8715123	1850	1850	1850	1850	0
108	20240424	182800	8715123	1850	1850	1850	1850	0
109	20240424	182700	8715123	1850	1850	1850	1850	0
110	20240424	182600	8715123	1850	1850	1850	1850	0
111	20240424	182500	8715123	1850	1850	1850	1850	0
112	20240424	182400	8715123	1850	1850	1850	1850	0
113	20240424	182300	8715123	1850	1850	1850	1850	0
114	20240424	182200	8715123	1850	1850	1850	1850	0
115	20240424	182100	8715123	1850	1850	1850	1850	0
116	20240424	182000	8715123	1850	1850	1850	1850	0
117	20240424	181900	8715123	1850	1850	1850	1850	0
118	20240424	181800	8715123	1850	1850	1850	1850	0
119	20240424	181700	8715123	1850	1850	1850	1850	0
120	20240424	181600	8715123	1850	1850	1850	1850	0
121	20240424	181500	8715123	1850	1850	1850	1850	0
122	20240424	181400	8715123	1850	1850	1850	1850	84
123	20240424	181300	8715123	1850	1850	1850	1850	0
124	20240424	181200	8715123	1850	1850	1850	1850	0
125	20240424	181100	8715123	1850	1850	1850	1850	0
126	20240424	181000	8715123	1850	1850	1850	1850	0
127	20240424	180900	8715123	1850	1850	1850	1850	0
128	20240424	180800	8715123	1850	1850	1850	1850	0
129	20240424	180700	8715123	1850	1850	1850	1850	0
130	20240424	180600	8715123	1850	1850	1850	1850	0
131	20240424	180500	8715123	1850	1850	1850	1850	0
132	20240424	180400	8715123	1850	1850	1850	1850	0
133	20240424	180300	8715123	1850	1850	1850	1850	0
134	20240424	180200	8715123	1850	1850	1850	1850	0
135	20240424	180100	8715123	1850	1850	1850	1850	0
136	20240424	180000	8715123	1850	1850	1850	1850	0
137	20240424	175900	8715123	1850	1850	1850	1850	0
138	20240424	175800	8715123	1850	1850	1850	1850	0
139	20240424	175700	8715123	1850	1850	1850	1850	0
140	20240424	175600	8715123	1850	1850	1850	1850	0
141	20240424	175500	8715123	1850	1850	1850	1850	0
142	20240424	175400	8715123	1850	1850	1850	1850	0
143	20240424	175300	8715123	1850	1850	1850	1850	0
144	20240424	175200	8715123	1850	1850	1850	1850	0
145	20240424	175100	8715123	1850	1850	1850	1850	0
146	20240424	175000	8715123	1850	1850	1850	1850	0
147	20240424	174900	8715123	1850	1850	1850	1850	0
148	20240424	174800	8715123	1850	1850	1850	1850	0
149	20240424	174700	8715123	1850	1850	1850	1850	0
150	20240424	174600	8715123	1850	1850	1850	1850	0
151	20240424	174500	8715123	1850	1850	1850	1850	0
152	20240424	174400	8715123	1850	1850	1850	1850	84
153	20240424	174300	8715123	1850	1850	1850	1850	0
154	20240424	174200	8715123	1850	1850	1850	1850	0
155	20240424	174100	8715123	1850	1850	1850	1850	0
156	20240424	174000	8715123	1850	1850	1850	1850	0
157	20240424	173900	8715123	1850	1850	1850	1850	0
158	20240424	173800	8715123	1850	1850	1850	1850	0
159	20240424	173700	8715123	1850	1850	1850	1850	0
160	20240424	173600	8715123	1850	1850	1850	1850	0
161	20240424	173500	8715123	1850	1850	1850	1850	0
162	20240424	173400	8715123	1850	1850	1850	1850	0
163	20240424	173300	8715123	1850	1850	1850	1850	0
164	20240424	173200	8715123	1850	1850	1850	1850	0
165	20240424	173100	8715123	1850	1850	1850	1850	0
166	20240424	173000	8715123	1850	1850	1850	1850	0
167	20240424	172900	8715123	1850	1850	1850	1850	0
168	20240424	172800	8715123	1850	1850	1850	1850	0
169	20240424	172700	8715123	1850	1850	1850	1850	0
170	20240424	172600	8715123	1850	1850	1850	1850	0
171	20240424	172500	8715123	1850	1850	1850	1850	0
172	20240424	172400	8715123	1850	1850	1850	1850	0
173	20240424	172300	8715123	1850	1850	1850	1850	0
174	20240424	172200	8715123	1850	1850	1850	1850	0
175	20240424	172100	8715123	1850	1850	1850	1850	0
176	20240424	172000	8715123	1850	1850	1850	1850	0
177	20240424	171900	8715123	1850	1850	1850	1850	0
178	20240424	171800	8715123	1850	1850	1850	1850	0
179	20240424	171700	8715123	1850	1850	1850	1850	0
180	20240424	171600	8715123	1850	1850	1850	1850	0
181	20240424	171500	8715123	1850	1850	1850	1850	0
182	20240424	171400	8715123	1850	1850	1850	1850	84
183	20240424	171300	8715123	1850	1850	1850	1850	0
184	20240424	171200	8715123	1850	1850	1850	1850	0
185	20240424	171100	8715123	1850	1850	1850	1850	0
186	20240424	171000	8715123	1850	1850	1850	1850	0
187	20240424	170900	8715123	1850	1850	1850	1850	0
188	20240424	170800	8715123	1850	1850	1850	1850	0
189	20240424	170700	8715123	1850	1850	1850	1850	0
190	20240424	170600	8715123	1850	1850	1850	1850	0
191	20240424	170500	8715123	1850	1850	1850	1850	0
192	20240424	170400	8715123	1850	1850	1850	1850	0
193	20240424	170300	8715123	1850	1850	1850	1850	0
194	20240424	170200	8715123	1850	1850	1850	1850	0
195	20240424	170100	8715123	1850	1850	1850	1850	0
196	20240424	170000	8715123	1850	1850	1850	1850	0
197	20240424	165900	8715123	1850	1850	1850	1850	0
198	20240424	165800	8715123	1850	1850	1850	1850	0
199	20240424	165700	8715123	1850	1850	1850	1850	0
200	20240424	165600	8715123	1850	1850	1850	1850	0
201	20240424	165500	8715123	1850	1850	1850	1850	0
202	20240424	165400	8715123	1850	1850	1850	1850	0
203	20240424	165300	8715123	1850	1850	1850	1850	0
204	20240424	165200	8715123	1850	1850	1850	1850	0
205	20240424	165100	8715123	1850	1850	1850	1850	0
206	20240424	165000	8715123	1850	1850	1850	1850	0
207	20240424	164900	8715123	1850	1850	1850	1850	0
208	20240424	164800	8715123	1850	1850	1850	1850	0
209	20240424	164700	8715123	1850	1850	1850	1850	0
210	20240424	164600	8715123	1850	1850	1850	1850	0
211	20240424	164500	8715123	1850	1850	1850	1850	0
212	20240424	164400	8715123	1850	1850	1850	1850	84
213	20240424	164300	8715123	1850	1850	1850	1850	0
214	20240424	164200	8715123	1850	1850	1850	1850	0
215	20240424	164100	8715123	1850	1850	1850	1850	0
216	20240424	164000	8715123	1850	1850	1850	1850	0
217	20240424	163900	8715123	1850	1850	1850	1850	0
218	20240424	163800	8715123	1850	1850	1850	1850	0
219	20240424	163700	8715123	1850	1850	1850	1850	0
220	20240424	163600	8715123	1850	1850	1850	1850	0
221	20240424	163500	8715123	1850	1850	1850	1850	0
222	20240424	163400	8715123	1850	1850	1850	1850	0
223	20240424	163300	8715123	1850	1850	1850	1850	0
224	20240424	163200	8715123	1850	1850	1850	1850	0
225	20240424	163100	8715123	1850	1850	1850	1850	0
226	20240424	163000	8715123	1850	1850	1850	1850	0
227	20240424	162900	8715123	1850	1850	1850	1850	0
228	20240424	162800	8715123	1850	1850	1850	1850	0
229	20240424	162700	8715123	1850	1850	1850	1850	0
230	20240424	162600	8715123	1850	1850	1850	1850	0
231	20240424	162500	8715123	1850	1850	1850	1850	0
232	20240424	162400	8715123	1850	1850	1850	1850	0
233	20240424	162300	8715123	1850	1850	1850	1850	0
234	20240424	162200	8715123	1850	1850	1850	1850	0
235	20240424	162100	8715123	1850	1850	1850	1850	0
236	20240424	162000	8715123	1850	1850	1850	1850	0
237	20240424	161900	8715123	1850	1850	1850	1850	0
238	20240424	161800	8715123	1850	1850	1850	1850	0
239	20240424	161700	8715123	1850	1850	1850	1850	0
240	20240424	161600	8715123	1850	1850	1850	1850	0
241	20240424	161500	8715123	1850	1850	1850	1850	0
242	20240424	161400	8715123	1850	1850	1850	1850	84
243	20240424	161300	8715123	1850	1850	1850	1850	0
244	20240424	161200	8715123	1850	1850	1850	1850	0
245	20240424	161100	8715123	1850	1850	1850	1850	0
246	20240424	161000	8715123	1850	1850	1850	1850	0
247	20240424	160900	8715123	1850	1850	1850	1850	0
248	20240424	160800	8715123	1850	1850	1850	1850	0
249	20240424	160700	8715123	1850	1850	1850	1850	0
250	20240424	160600	8715123	1850	1850	1850	1850	0
251	20240424	160500	8715123	1850	1850	1850	1850	0
252	20240424	160400	8715123	1850	1850	1850	1850	0
253	20240424	160300	8715123	1850	1850	1850	1850	0
254	20240424	160200	8715123	1850	1850	1850	1850	0
255	20240424	160100	8715123	1850	1850	1850	1850	0
256	20240424	160000	8715123	1850	1850	1850	1850	0
257	20240424	155900	8715123	1850	1850	1850	1850	0
258	20240424	155800	8715123	1850	1850	1850	1850	0
259	20240424	155700	8715123	1850	1850	1850	1850	0
260	20240424	155600	8715123	1850	1850	1850	1850	0
261	20240424	155500	8715123	1850	1850	1850	1850	0
262	20240424	155400	8715123	1850	1850	1850	1850	0
263	20240424	155300	8715123	1850	1850	1850	1850	0
264	20240424	155200	8715123	1850	1850	1850	1850	0
265	20240424	155100	8715123	1850	1850	1850	1850	0
266	20240424	155000	8715123	1850	1850	1850	1850	0
267	20240424	154900	8715123	1850	1850	1850	1850	0
268	20240424	154800	8715123	1850	1850	1850	1850	0
269	20240424	154700	8715123	1850	1850	1850	1850	0
270	20240424	154600	8715123	1850	1850	1850	1850	0
271	20240424	154500	8715123	1850	1850	1850	1850	0
272	20240424	154400	8715123	1850	1850	1850	1850	84
273	20240424	154300	8715123	1850	1850	1850	1850	0
274	20240424	154200	8715123	1850	1850	1850	1850	0
275	20240424	154100	8715123	1850	1850	1850	1850	0
276	20240424	154000	8715123	1850	1850	1850	1850	0
277	20240424	153900	8715123	1850	1850	1850	1850	0
278	20240424	153800	8715123	1850	1850	1850	1850	0
279	20240424	153700	8715123	1850	1850	1850	1850	0
280	20240424	153600	8715123	1850	1850	1850	1850	0
281	20240424	153500	8715123	1850	1850	1850	1850	0
282	20240424	153400	8715123	1850	1850	1850	1850	0
283	20240424	153300	8715123	1850	1850	1850	1850	0
284	20240424	153200	8715123	1850	1850	1850	1850	0
285	20240424	153100	8715123	1850	1850	1850	1850	0
286	20240424	153000	8715123	1850	1850	1850	1850	84
287	20240424	152900	8559723	1850	1850	1850	1850	0
288	20240424	152800	8559723	1850	1850	1850	1850	0
289	20240424	152700	8559723	1850	1850	1850	1850	0
290	20240424	152600	8559723	1850	1850	1850	1850	0
291	20240424	152500	8559723	1850	1850	1850	1850	0
292	20240424	152400	8559723	1850	1850	1850	1850	0
293	20240424	152300	8559723	1850	1850	1850	1850	0
294	20240424	152200	8559723	1850	1850	1850	1850	0
295	20240424	152100	8559723	1850	1850	1850	1850	0
296	20240424	152000	8559723	1850	1850	1850	1850	0
297	20240424	151900	8559723	1850	1850	1850	1850	0
298	20240424	151800	8559723	1850	1850	1850	1850	0
299	20240424	151700	8559723	1850	1850	1850	1850	0
300	20240424	151600	8559723	1850	1850	1850	1850	0
301	20240424	151500	8559723	1850	1850	1850	1850	0
302	20240424	151400	8559723	1850	1850	1850	1850	0
303	20240424	151300	8559723	1850	1850	1850	1850	0
304	20240424	151200	8559723	1850	1850	1850	1850	0
305	20240424	151100	8559723	1850	1850	1850	1850	0
306	20240424	151000	8559723	1850	1850	1850	1850	0
307	20240424	150900	8559723	1850	1850	1850	1850	0
308	20240424	150800	8559723	1850	1850	1850	1850	0
309	20240424	150700	8559723	1850	1850	1850	1850	0
310	20240424	150600	8559723	1850	1850	1850	1850	0
311	20240424	150500	8559723	1850	1850	1850	1850	0
312	20240424	150400	8559723	1850	1850	1850	1850	0
313	20240424	150300	8559723	1850	1850	1850	1850	0
314	20240424	150200	8559723	1850	1850	1850	1850	0
315	20240424	150100	8559723	1850	1850	1850	1850	0
316	20240424	150000	8559723	1850	1850	1850	1850	0
317	20240424	145900	8559723	1850	1850	1850	1850	0
318	20240424	145800	8559723	1850	1850	1850	1850	0
319	20240424	145700	8559723	1850	1850	1850	1850	0
320	20240424	145600	8559723	1850	1850	1850	1850	0
321	20240424	145500	8559723	1850	1849	1850	1849	436
322	20240424	145400	7753243	1760	1760	1760	1760	0
323	20240424	145300	7753243	1760	1760	1760	1760	0
324	20240424	145200	7753243	1760	1760	1760	1760	0
325	20240424	145100	7753243	1760	1760	1760	1760	1
326	20240424	145000	7751483	1850	1850	1850	1850	0
327	20240424	144900	7751483	1850	1850	1850	1850	0
328	20240424	144800	7751483	1850	1850	1850	1850	0
329	20240424	144700	7751483	1850	1850	1850	1850	0
330	20240424	144600	7751483	1850	1899	1899	1850	270
331	20240424	144500	7251934	1850	1899	1899	1850	108
332	20240424	144400	7052085	1752	1899	1899	1752	8
333	20240424	144300	7037481	1752	1899	1899	1752	10
334	20240424	144200	7019814	1755	1755	1755	1755	0
335	20240424	144100	7019814	1755	1755	1755	1755	0
336	20240424	144000	7019814	1755	1755	1755	1755	0
337	20240424	143900	7019814	1755	1755	1755	1755	50
338	20240424	143800	6932064	1999	1999	1999	1999	0
339	20240424	143700	6932064	1999	1999	1999	1999	0
340	20240424	143600	6932064	1999	1999	1999	1999	0
341	20240424	143500	6932064	1999	1999	1999	1999	0
342	20240424	143400	6932064	1999	1999	1999	1999	0
343	20240424	143300	6932064	1999	1999	1999	1999	0
344	20240424	143200	6932064	1999	1999	1999	1999	0
345	20240424	143100	6932064	1999	1999	1999	1999	0
346	20240424	143000	6932064	1999	1999	1999	1999	0
347	20240424	142900	6932064	1999	1999	1999	1999	0
348	20240424	142800	6932064	1999	1999	1999	1999	0
349	20240424	142700	6932064	1999	1999	1999	1999	0
350	20240424	142600	6932064	1999	1999	1999	1999	0
351	20240424	142500	6932064	1999	1999	1999	1999	0
352	20240424	142400	6932064	1999	1999	1999	1999	0
353	20240424	142300	6932064	1999	1999	1999	1999	0
354	20240424	142200	6932064	1999	1999	1999	1999	0
355	20240424	142100	6932064	1999	1999	1999	1999	0
356	20240424	142000	6932064	1999	1999	1999	1999	0
357	20240424	141900	6932064	1999	1999	1999	1999	0
358	20240424	141800	6932064	1999	1999	1999	1999	0
359	20240424	141700	6932064	1999	1999	1999	1999	0
360	20240424	141600	6932064	1999	1999	1999	1999	0
361	20240424	141500	6932064	1999	1999	1999	1999	0
362	20240424	141400	6932064	1999	1999	1999	1999	0
363	20240424	141300	6932064	1999	1999	1999	1999	0
364	20240424	141200	6932064	1999	1999	1999	1999	0
365	20240424	141100	6932064	1999	1999	1999	1999	0
366	20240424	141000	6932064	1999	1999	1999	1999	0
367	20240424	140900	6932064	1999	1999	1999	1999	0
368	20240424	140800	6932064	1999	1999	1999	1999	0
369	20240424	140700	6932064	1999	1999	1999	1999	0
370	20240424	140600	6932064	1999	1999	1999	1999	0
371	20240424	140500	6932064	1999	1999	1999	1999	0
372	20240424	140400	6932064	1999	1999	1999	1999	0
373	20240424	140300	6932064	1999	1999	1999	1999	0
374	20240424	140200	6932064	1999	1999	1999	1999	0
375	20240424	140100	6932064	1999	1999	1999	1999	0
376	20240424	140000	6932064	1999	1999	1999	1999	0
377	20240424	135900	6932064	1999	1999	1999	1999	0
378	20240424	135800	6932064	1999	1999	1999	1999	0
379	20240424	135700	6932064	1999	1999	1999	1999	0
380	20240424	135600	6932064	1999	1999	1999	1999	0
381	20240424	135500	6932064	1999	1999	1999	1999	0
382	20240424	135400	6932064	1999	1999	1999	1999	0
383	20240424	135300	6932064	1999	1999	1999	1999	0
384	20240424	135200	6932064	1999	1999	1999	1999	0
385	20240424	135100	6932064	1999	1999	1999	1999	0
386	20240424	135000	6932064	1999	1999	1999	1999	0
387	20240424	134900	6932064	1999	1999	1999	1999	0
388	20240424	134800	6932064	1999	1999	1999	1999	0
389	20240424	134700	6932064	1999	1999	1999	1999	0
390	20240424	134600	6932064	1999	1999	1999	1999	0
391	20240424	134500	6932064	1999	1999	1999	1999	0
392	20240424	134400	6932064	1999	1999	1999	1999	0
393	20240424	134300	6932064	1999	1999	1999	1999	0
394	20240424	134200	6932064	1999	1999	1999	1999	0
395	20240424	134100	6932064	1999	1999	1999	1999	0
396	20240424	134000	6932064	1999	1999	1999	1999	0
397	20240424	133900	6932064	1999	1999	1999	1999	0
398	20240424	133800	6932064	1999	1999	1999	1999	0
399	20240424	133700	6932064	1999	1999	1999	1999	0
400	20240424	133600	6932064	1999	1999	1999	1999	0
401	20240424	133500	6932064	1999	1999	1999	1999	0
402	20240424	133400	6932064	1999	1999	1999	1999	0
403	20240424	133300	6932064	1999	1999	1999	1999	0
404	20240424	133200	6932064	1999	1999	1999	1999	0
405	20240424	133100	6932064	1999	1999	1999	1999	0
406	20240424	133000	6932064	1999	1999	1999	1999	0
407	20240424	132900	6932064	1999	1999	1999	1999	0
408	20240424	132800	6932064	1999	1999	1999	1999	0
409	20240424	132700	6932064	1999	1999	1999	1999	0
410	20240424	132600	6932064	1999	1999	1999	1999	0
411	20240424	132500	6932064	1999	1999	1999	1999	0
412	20240424	132400	6932064	1999	1999	1999	1999	0
413	20240424	132300	6932064	1999	1999	1999	1999	0
414	20240424	132200	6932064	1999	1999	1999	1999	0
415	20240424	132100	6932064	1999	1999	1999	1999	0
416	20240424	132000	6932064	1999	1999	1999	1999	0
417	20240424	131900	6932064	1999	1999	1999	1999	0
418	20240424	131800	6932064	1999	1999	1999	1999	0
419	20240424	131700	6932064	1999	1999	1999	1999	0
420	20240424	131600	6932064	1999	1999	1999	1999	0
421	20240424	131500	6932064	1999	1999	1999	1999	0
422	20240424	131400	6932064	1999	1999	1999	1999	0
423	20240424	131300	6932064	1999	1999	1999	1999	0
424	20240424	131200	6932064	1999	1999	1999	1999	0
425	20240424	131100	6932064	1999	1999	1999	1999	0
426	20240424	131000	6932064	1999	1999	1999	1999	0
427	20240424	130900	6932064	1999	1999	1999	1999	0
428	20240424	130800	6932064	1999	1999	1999	1999	0
429	20240424	130700	6932064	1999	1999	1999	1999	0
430	20240424	130600	6932064	1999	1999	1999	1999	0
431	20240424	130500	6932064	1999	1999	1999	1999	0
432	20240424	130400	6932064	1999	1999	1999	1999	0
433	20240424	130300	6932064	1999	1999	1999	1999	0
434	20240424	130200	6932064	1999	1999	1999	1999	0
435	20240424	130100	6932064	1999	1999	1999	1999	0
436	20240424	130000	6932064	1999	1999	1999	1999	0
437	20240424	125900	6932064	1999	1999	1999	1999	1
438	20240424	125800	6930065	1850	1850	1850	1850	0
439	20240424	125700	6930065	1850	1850	1850	1850	200
440	20240424	125600	6560065	1850	1850	1850	1850	400
441	20240424	125500	5820065	1845	1830	1845	1830	1200
442	20240424	125400	3611065	1845	1850	1850	1845	1450
443	20240424	125300	933565	1850	1850	1850	1850	494
444	20240424	125200	19665	1850	1850	1850	1850	1
445	20240424	125100	17815	1711	1711	1711	1711	0
446	20240424	125000	17815	1711	1711	1711	1711	0
447	20240424	124900	17815	1711	1711	1711	1711	0
448	20240424	124800	17815	1711	1711	1711	1711	0
449	20240424	124700	17815	1711	1711	1711	1711	0
450	20240424	124600	17815	1711	1711	1711	1711	0
451	20240424	124500	17815	1711	1711	1711	1711	0
452	20240424	124400	17815	1711	1711	1711	1711	0
453	20240424	124300	17815	1711	1711	1711	1711	0
454	20240424	124200	17815	1711	1711	1711	1711	0
455	20240424	124100	17815	1711	1711	1711	1711	0
456	20240424	124000	17815	1711	1711	1711	1711	0
457	20240424	123900	17815	1711	1711	1711	1711	0
458	20240424	123800	17815	1711	1711	1711	1711	0
459	20240424	123700	17815	1711	1711	1711	1711	0
460	20240424	123600	17815	1711	1711	1711	1711	0
461	20240424	123500	17815	1711	1711	1711	1711	0
462	20240424	123400	17815	1711	1711	1711	1711	0
463	20240424	123300	17815	1711	1711	1711	1711	0
464	20240424	123200	17815	1711	1711	1711	1711	0
465	20240424	123100	17815	1711	1711	1711	1711	0
466	20240424	123000	17815	1711	1711	1711	1711	0
467	20240424	122900	17815	1711	1711	1711	1711	0
468	20240424	122800	17815	1711	1711	1711	1711	0
469	20240424	122700	17815	1711	1711	1711	1711	0
470	20240424	122600	17815	1711	1711	1711	1711	0
471	20240424	122500	17815	1711	1711	1711	1711	0
472	20240424	122400	17815	1711	1711	1711	1711	0
473	20240424	122300	17815	1711	1850	1850	1711	8
474	20240424	122200	3700	1850	1850	1850	1850	2
475	20240424	122100	0	1878	1878	1878	1878	0
476	20240424	122000	0	1878	1878	1878	1878	0
477	20240424	121900	0	1878	1878	1878	1878	0
478	20240424	121800	0	1878	1878	1878	1878	0
479	20240424	121700	0	1878	1878	1878	1878	0
480	20240424	121600	0	1878	1878	1878	1878	0
481	20240424	121500	0	1878	1878	1878	1878	0
482	20240424	121400	0	1878	1878	1878	1878	0
483	20240424	121300	0	1878	1878	1878	1878	0
484	20240424	121200	0	1878	1878	1878	1878	0
485	20240424	121100	0	1878	1878	1878	1878	0
486	20240424	121000	0	1878	1878	1878	1878	0
487	20240424	120900	0	1878	1878	1878	1878	0
488	20240424	120800	0	1878	1878	1878	1878	0
489	20240424	120700	0	1878	1878	1878	1878	0
490	20240424	120600	0	1878	1878	1878	1878	0
491	20240424	120500	0	1878	1878	1878	1878	0
492	20240424	120400	0	1878	1878	1878	1878	0
493	20240424	120300	0	1878	1878	1878	1878	0
494	20240424	120200	0	1878	1878	1878	1878	0
495	20240424	120100	0	1878	1878	1878	1878	0
496	20240424	120000	0	1878	1878	1878	1878	0
497	20240424	115900	0	1878	1878	1878	1878	0
498	20240424	115800	0	1878	1878	1878	1878	0
499	20240424	115700	0	1878	1878	1878	1878	0
500	20240424	115600	0	1878	1878	1878	1878	0
501	20240424	115500	0	1878	1878	1878	1878	0
502	20240424	115400	0	1878	1878	1878	1878	0
503	20240424	115300	0	1878	1878	1878	1878	0
504	20240424	115200	0	1878	1878	1878	1878	0
505	20240424	115100	0	1878	1878	1878	1878	0
506	20240424	115000	0	1878	1878	1878	1878	0
507	20240424	114900	0	1878	1878	1878	1878	0
508	20240424	114800	0	1878	1878	1878	1878	0
509	20240424	114700	0	1878	1878	1878	1878	0
510	20240424	114600	0	1878	1878	1878	1878	0
511	20240424	114500	0	1878	1878	1878	1878	0
512	20240424	114400	0	1878	1878	1878	1878	0
513	20240424	114300	0	1878	1878	1878	1878	0
514	20240424	114200	0	1878	1878	1878	1878	0
515	20240424	114100	0	1878	1878	1878	1878	0
516	20240424	114000	0	1878	1878	1878	1878	0
517	20240424	113900	0	1878	1878	1878	1878	0
518	20240424	113800	0	1878	1878	1878	1878	0
519	20240424	113700	0	1878	1878	1878	1878	0
520	20240424	113600	0	1878	1878	1878	1878	0
521	20240424	113500	0	1878	1878	1878	1878	0
522	20240424	113400	0	1878	1878	1878	1878	0
523	20240424	113300	0	1878	1878	1878	1878	0
524	20240424	113200	0	1878	1878	1878	1878	0
525	20240424	113100	0	1878	1878	1878	1878	0
526	20240424	113000	0	1878	1878	1878	1878	0
527	20240424	112900	0	1878	1878	1878	1878	0
528	20240424	112800	0	1878	1878	1878	1878	0
529	20240424	112700	0	1878	1878	1878	1878	0
530	20240424	112600	0	1878	1878	1878	1878	0
531	20240424	112500	0	1878	1878	1878	1878	0
532	20240424	112400	0	1878	1878	1878	1878	0
533	20240424	112300	0	1878	1878	1878	1878	0
534	20240424	112200	0	1878	1878	1878	1878	0
535	20240424	112100	0	1878	1878	1878	1878	0
536	20240424	112000	0	1878	1878	1878	1878	0
537	20240424	111900	0	1878	1878	1878	1878	0
538	20240424	111800	0	1878	1878	1878	1878	0
539	20240424	111700	0	1878	1878	1878	1878	0
540	20240424	111600	0	1878	1878	1878	1878	0
541	20240424	111500	0	1878	1878	1878	1878	0
542	20240424	111400	0	1878	1878	1878	1878	0
543	20240424	111300	0	1878	1878	1878	1878	0
544	20240424	111200	0	1878	1878	1878	1878	0
545	20240424	111100	0	1878	1878	1878	1878	0
546	20240424	111000	0	1878	1878	1878	1878	0
547	20240424	110900	0	1878	1878	1878	1878	0
548	20240424	110800	0	1878	1878	1878	1878	0
549	20240424	110700	0	1878	1878	1878	1878	0
550	20240424	110600	0	1878	1878	1878	1878	0
551	20240424	110500	0	1878	1878	1878	1878	0
552	20240424	110400	0	1878	1878	1878	1878	0
553	20240424	110300	0	1878	1878	1878	1878	0
554	20240424	110200	0	1878	1878	1878	1878	0
555	20240424	110100	0	1878	1878	1878	1878	0
556	20240424	110000	0	1878	1878	1878	1878	0
557	20240424	105900	0	1878	1878	1878	1878	0
558	20240424	105800	0	1878	1878	1878	1878	0
559	20240424	105700	0	1878	1878	1878	1878	0
560	20240424	105600	0	1878	1878	1878	1878	0
561	20240424	105500	0	1878	1878	1878	1878	0
562	20240424	105400	0	1878	1878	1878	1878	0
563	20240424	105300	0	1878	1878	1878	1878	0
564	20240424	105200	0	1878	1878	1878	1878	0
565	20240424	105100	0	1878	1878	1878	1878	0
566	20240424	105000	0	1878	1878	1878	1878	0
567	20240424	104900	0	1878	1878	1878	1878	0
568	20240424	104800	0	1878	1878	1878	1878	0
569	20240424	104700	0	1878	1878	1878	1878	0
570	20240424	104600	0	1878	1878	1878	1878	0
571	20240424	104500	0	1878	1878	1878	1878	0
572	20240424	104400	0	1878	1878	1878	1878	0
573	20240424	104300	0	1878	1878	1878	1878	0
574	20240424	104200	0	1878	1878	1878	1878	0
575	20240424	104100	0	1878	1878	1878	1878	0
576	20240424	104000	0	1878	1878	1878	1878	0
577	20240424	103900	0	1878	1878	1878	1878	0
578	20240424	103800	0	1878	1878	1878	1878	0
579	20240424	103700	0	1878	1878	1878	1878	0
580	20240424	103600	0	1878	1878	1878	1878	0
581	20240424	103500	0	1878	1878	1878	1878	0
582	20240424	103400	0	1878	1878	1878	1878	0
583	20240424	103300	0	1878	1878	1878	1878	0
584	20240424	103200	0	1878	1878	1878	1878	0
585	20240424	103100	0	1878	1878	1878	1878	0
586	20240424	103000	0	1878	1878	1878	1878	0
587	20240424	102900	0	1878	1878	1878	1878	0
588	20240424	102800	0	1878	1878	1878	1878	0
589	20240424	102700	0	1878	1878	1878	1878	0
590	20240424	102600	0	1878	1878	1878	1878	0
591	20240424	102500	0	1878	1878	1878	1878	0
592	20240424	102400	0	1878	1878	1878	1878	0
593	20240424	102300	0	1878	1878	1878	1878	0
594	20240424	102200	0	1878	1878	1878	1878	0
595	20240424	102100	0	1878	1878	1878	1878	0
596	20240424	102000	0	1878	1878	1878	1878	0
597	20240424	101900	0	1878	1878	1878	1878	0
598	20240424	101800	0	1878	1878	1878	1878	0
599	20240424	101700	0	1878	1878	1878	1878	0
600	20240424	101600	0	1878	1878	1878	1878	0
601	20240424	101500	0	1878	1878	1878	1878	0
602	20240424	101400	0	1878	1878	1878	1878	0
603	20240424	101300	0	1878	1878	1878	1878	0
604	20240424	101200	0	1878	1878	1878	1878	0
605	20240424	101100	0	1878	1878	1878	1878	0
606	20240424	101000	0	1878	1878	1878	1878	0
607	20240424	100900	0	1878	1878	1878	1878	0
608	20240424	100800	0	1878	1878	1878	1878	0
609	20240424	100700	0	1878	1878	1878	1878	0
610	20240424	100600	0	1878	1878	1878	1878	0
611	20240424	100500	0	1878	1878	1878	1878	0
612	20240424	100400	0	1878	1878	1878	1878	0
613	20240424	100300	0	1878	1878	1878	1878	0
614	20240424	100200	0	1878	1878	1878	1878	0
615	20240424	100100	0	1878	1878	1878	1878	0
616	20240424	100000	0	1878	1878	1878	1878	0
617	20240424	095900	0	1878	1878	1878	1878	0
618	20240424	095800	0	1878	1878	1878	1878	0
619	20240424	095700	0	1878	1878	1878	1878	0
620	20240424	095600	0	1878	1878	1878	1878	0
621	20240424	095500	0	1878	1878	1878	1878	0
622	20240424	095400	0	1878	1878	1878	1878	0
623	20240424	095300	0	1878	1878	1878	1878	0
624	20240424	095200	0	1878	1878	1878	1878	0
625	20240424	095100	0	1878	1878	1878	1878	0
626	20240424	095000	0	1878	1878	1878	1878	0
627	20240424	094900	0	1878	1878	1878	1878	0
628	20240424	094800	0	1878	1878	1878	1878	0
629	20240424	094700	0	1878	1878	1878	1878	0
630	20240424	094600	0	1878	1878	1878	1878	0
631	20240424	094500	0	1878	1878	1878	1878	0
632	20240424	094400	0	1878	1878	1878	1878	0
633	20240424	094300	0	1878	1878	1878	1878	0
634	20240424	094200	0	1878	1878	1878	1878	0
635	20240424	094100	0	1878	1878	1878	1878	0
636	20240424	094000	0	1878	1878	1878	1878	0
637	20240424	093900	0	1878	1878	1878	1878	0
638	20240424	093800	0	1878	1878	1878	1878	0
639	20240424	093700	0	1878	1878	1878	1878	0
640	20240424	093600	0	1878	1878	1878	1878	0
641	20240424	093500	0	1878	1878	1878	1878	0
642	20240424	093400	0	1878	1878	1878	1878	0
643	20240424	093300	0	1878	1878	1878	1878	0
644	20240424	093200	0	1878	1878	1878	1878	0
645	20240424	093100	0	1878	1878	1878	1878	0
646	20240424	093000	0	1878	1878	1878	1878	0
647	20240424	092900	0	1878	1878	1878	1878	0
648	20240424	092800	0	1878	1878	1878	1878	0
649	20240424	092700	0	1878	1878	1878	1878	0
650	20240424	092600	0	1878	1878	1878	1878	0
651	20240424	092500	0	1878	1878	1878	1878	0
652	20240424	092400	0	1878	1878	1878	1878	0
653	20240424	092300	0	1878	1878	1878	1878	0
654	20240424	092200	0	1878	1878	1878	1878	0
655	20240424	092100	0	1878	1878	1878	1878	0
656	20240424	092000	0	1878	1878	1878	1878	0
657	20240424	091900	0	1878	1878	1878	1878	0
658	20240424	091800	0	1878	1878	1878	1878	0
659	20240424	091700	0	1878	1878	1878	1878	0
660	20240424	091600	0	1878	1878	1878	1878	0
661	20240424	091500	0	1878	1878	1878	1878	0
662	20240424	091400	0	1878	1878	1878	1878	0
663	20240424	091300	0	1878	1878	1878	1878	0
664	20240424	091200	0	1878	1878	1878	1878	0
665	20240424	091100	0	1878	1878	1878	1878	0
666	20240424	091000	0	1878	1878	1878	1878	0
667	20240424	090900	0	1878	1878	1878	1878	0
668	20240424	090800	0	1878	1878	1878	1878	0
669	20240424	090700	0	1878	1878	1878	1878	0
670	20240424	090600	0	1878	1878	1878	1878	0
671	20240424	090500	0	1878	1878	1878	1878	0
672	20240424	090400	0	1878	1878	1878	1878	0
673	20240424	090300	0	1878	1878	1878	1878	0
674	20240424	090200	0	1878	1878	1878	1878	0
675	20240424	090100	0	1878	1878	1878	1878	0
676	20240424	090000	0	1878	1878	1878	1878	0