KissMeData/222110/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	202100	24199820	5780	5780	5780	5780	494
3	20240417	202000	24199820	5780	5780	5780	5780	0
4	20240417	201900	24199820	5780	5780	5780	5780	0
5	20240417	201800	24199820	5780	5780	5780	5780	0
6	20240417	201700	24199820	5780	5780	5780	5780	0
7	20240417	201600	24199820	5780	5780	5780	5780	0
8	20240417	201500	24199820	5780	5780	5780	5780	0
9	20240417	201400	24199820	5780	5780	5780	5780	0
10	20240417	201300	24199820	5780	5780	5780	5780	0
11	20240417	201200	24199820	5780	5780	5780	5780	0
12	20240417	201100	24199820	5780	5780	5780	5780	0
13	20240417	201000	24199820	5780	5780	5780	5780	0
14	20240417	200900	24199820	5780	5780	5780	5780	0
15	20240417	200800	24199820	5780	5780	5780	5780	0
16	20240417	200700	24199820	5780	5780	5780	5780	0
17	20240417	200600	24199820	5780	5780	5780	5780	0
18	20240417	200500	24199820	5780	5780	5780	5780	0
19	20240417	200400	24199820	5780	5780	5780	5780	0
20	20240417	200300	24199820	5780	5780	5780	5780	0
21	20240417	200200	24199820	5780	5780	5780	5780	0
22	20240417	200100	24199820	5780	5780	5780	5780	0
23	20240417	200000	24199820	5780	5780	5780	5780	0
24	20240417	195900	24199820	5780	5780	5780	5780	0
25	20240417	195800	24199820	5780	5780	5780	5780	0
26	20240417	195700	24199820	5780	5780	5780	5780	0
27	20240417	195600	24199820	5780	5780	5780	5780	0
28	20240417	195500	24199820	5780	5780	5780	5780	0
29	20240417	195400	24199820	5780	5780	5780	5780	0
30	20240417	195300	24199820	5780	5780	5780	5780	0
31	20240417	195200	24199820	5780	5780	5780	5780	0
32	20240417	195100	24199820	5780	5780	5780	5780	494
33	20240417	195000	24199820	5780	5780	5780	5780	0
34	20240417	194900	24199820	5780	5780	5780	5780	0
35	20240417	194800	24199820	5780	5780	5780	5780	0
36	20240417	194700	24199820	5780	5780	5780	5780	0
37	20240417	194600	24199820	5780	5780	5780	5780	0
38	20240417	194500	24199820	5780	5780	5780	5780	0
39	20240417	194400	24199820	5780	5780	5780	5780	0
40	20240417	194300	24199820	5780	5780	5780	5780	0
41	20240417	194200	24199820	5780	5780	5780	5780	0
42	20240417	194100	24199820	5780	5780	5780	5780	0
43	20240417	194000	24199820	5780	5780	5780	5780	0
44	20240417	193900	24199820	5780	5780	5780	5780	0
45	20240417	193800	24199820	5780	5780	5780	5780	0
46	20240417	193700	24199820	5780	5780	5780	5780	0
47	20240417	193600	24199820	5780	5780	5780	5780	0
48	20240417	193500	24199820	5780	5780	5780	5780	0
49	20240417	193400	24199820	5780	5780	5780	5780	0
50	20240417	193300	24199820	5780	5780	5780	5780	0
51	20240417	193200	24199820	5780	5780	5780	5780	0
52	20240417	193100	24199820	5780	5780	5780	5780	0
53	20240417	193000	24199820	5780	5780	5780	5780	0
54	20240417	192900	24199820	5780	5780	5780	5780	0
55	20240417	192800	24199820	5780	5780	5780	5780	0
56	20240417	192700	24199820	5780	5780	5780	5780	0
57	20240417	192600	24199820	5780	5780	5780	5780	0
58	20240417	192500	24199820	5780	5780	5780	5780	0
59	20240417	192400	24199820	5780	5780	5780	5780	0
60	20240417	192300	24199820	5780	5780	5780	5780	0
61	20240417	192200	24199820	5780	5780	5780	5780	0
62	20240417	192100	24199820	5780	5780	5780	5780	494
63	20240417	192000	24199820	5780	5780	5780	5780	0
64	20240417	191900	24199820	5780	5780	5780	5780	0
65	20240417	191800	24199820	5780	5780	5780	5780	0
66	20240417	191700	24199820	5780	5780	5780	5780	0
67	20240417	191600	24199820	5780	5780	5780	5780	0
68	20240417	191500	24199820	5780	5780	5780	5780	0
69	20240417	191400	24199820	5780	5780	5780	5780	0
70	20240417	191300	24199820	5780	5780	5780	5780	0
71	20240417	191200	24199820	5780	5780	5780	5780	0
72	20240417	191100	24199820	5780	5780	5780	5780	0
73	20240417	191000	24199820	5780	5780	5780	5780	0
74	20240417	190900	24199820	5780	5780	5780	5780	0
75	20240417	190800	24199820	5780	5780	5780	5780	0
76	20240417	190700	24199820	5780	5780	5780	5780	0
77	20240417	190600	24199820	5780	5780	5780	5780	0
78	20240417	190500	24199820	5780	5780	5780	5780	0
79	20240417	190400	24199820	5780	5780	5780	5780	0
80	20240417	190300	24199820	5780	5780	5780	5780	0
81	20240417	190200	24199820	5780	5780	5780	5780	0
82	20240417	190100	24199820	5780	5780	5780	5780	0
83	20240417	190000	24199820	5780	5780	5780	5780	0
84	20240417	185900	24199820	5780	5780	5780	5780	0
85	20240417	185800	24199820	5780	5780	5780	5780	0
86	20240417	185700	24199820	5780	5780	5780	5780	0
87	20240417	185600	24199820	5780	5780	5780	5780	0
88	20240417	185500	24199820	5780	5780	5780	5780	0
89	20240417	185400	24199820	5780	5780	5780	5780	0
90	20240417	185300	24199820	5780	5780	5780	5780	0
91	20240417	185200	24199820	5780	5780	5780	5780	0
92	20240417	185100	24199820	5780	5780	5780	5780	494
93	20240417	185000	24199820	5780	5780	5780	5780	0
94	20240417	184900	24199820	5780	5780	5780	5780	0
95	20240417	184800	24199820	5780	5780	5780	5780	0
96	20240417	184700	24199820	5780	5780	5780	5780	0
97	20240417	184600	24199820	5780	5780	5780	5780	0
98	20240417	184500	24199820	5780	5780	5780	5780	0
99	20240417	184400	24199820	5780	5780	5780	5780	0
100	20240417	184300	24199820	5780	5780	5780	5780	0
101	20240417	184200	24199820	5780	5780	5780	5780	0
102	20240417	184100	24199820	5780	5780	5780	5780	0
103	20240417	184000	24199820	5780	5780	5780	5780	0
104	20240417	183900	24199820	5780	5780	5780	5780	0
105	20240417	183800	24199820	5780	5780	5780	5780	0
106	20240417	183700	24199820	5780	5780	5780	5780	0
107	20240417	183600	24199820	5780	5780	5780	5780	0
108	20240417	183500	24199820	5780	5780	5780	5780	0
109	20240417	183400	24199820	5780	5780	5780	5780	0
110	20240417	183300	24199820	5780	5780	5780	5780	0
111	20240417	183200	24199820	5780	5780	5780	5780	0
112	20240417	183100	24199820	5780	5780	5780	5780	0
113	20240417	183000	24199820	5780	5780	5780	5780	0
114	20240417	182900	24199820	5780	5780	5780	5780	0
115	20240417	182800	24199820	5780	5780	5780	5780	0
116	20240417	182700	24199820	5780	5780	5780	5780	0
117	20240417	182600	24199820	5780	5780	5780	5780	0
118	20240417	182500	24199820	5780	5780	5780	5780	0
119	20240417	182400	24199820	5780	5780	5780	5780	0
120	20240417	182300	24199820	5780	5780	5780	5780	0
121	20240417	182200	24199820	5780	5780	5780	5780	0
122	20240417	182100	24199820	5780	5780	5780	5780	494
123	20240417	182000	24199820	5780	5780	5780	5780	0
124	20240417	181900	24199820	5780	5780	5780	5780	0
125	20240417	181800	24199820	5780	5780	5780	5780	0
126	20240417	181700	24199820	5780	5780	5780	5780	0
127	20240417	181600	24199820	5780	5780	5780	5780	0
128	20240417	181500	24199820	5780	5780	5780	5780	0
129	20240417	181400	24199820	5780	5780	5780	5780	0
130	20240417	181300	24199820	5780	5780	5780	5780	0
131	20240417	181200	24199820	5780	5780	5780	5780	0
132	20240417	181100	24199820	5780	5780	5780	5780	0
133	20240417	181000	24199820	5780	5780	5780	5780	0
134	20240417	180900	24199820	5780	5780	5780	5780	0
135	20240417	180800	24199820	5780	5780	5780	5780	0
136	20240417	180700	24199820	5780	5780	5780	5780	0
137	20240417	180600	24199820	5780	5780	5780	5780	0
138	20240417	180500	24199820	5780	5780	5780	5780	0
139	20240417	180400	24199820	5780	5780	5780	5780	0
140	20240417	180300	24199820	5780	5780	5780	5780	0
141	20240417	180200	24199820	5780	5780	5780	5780	0
142	20240417	180100	24199820	5780	5780	5780	5780	0
143	20240417	180000	24199820	5780	5780	5780	5780	0
144	20240417	175900	24199820	5780	5780	5780	5780	0
145	20240417	175800	24199820	5780	5780	5780	5780	0
146	20240417	175700	24199820	5780	5780	5780	5780	0
147	20240417	175600	24199820	5780	5780	5780	5780	0
148	20240417	175500	24199820	5780	5780	5780	5780	0
149	20240417	175400	24199820	5780	5780	5780	5780	0
150	20240417	175300	24199820	5780	5780	5780	5780	0
151	20240417	175200	24199820	5780	5780	5780	5780	0
152	20240417	175100	24199820	5780	5780	5780	5780	494
153	20240417	175000	24199820	5780	5780	5780	5780	0
154	20240417	174900	24199820	5780	5780	5780	5780	0
155	20240417	174800	24199820	5780	5780	5780	5780	0
156	20240417	174700	24199820	5780	5780	5780	5780	0
157	20240417	174600	24199820	5780	5780	5780	5780	0
158	20240417	174500	24199820	5780	5780	5780	5780	0
159	20240417	174400	24199820	5780	5780	5780	5780	0
160	20240417	174300	24199820	5780	5780	5780	5780	0
161	20240417	174200	24199820	5780	5780	5780	5780	0
162	20240417	174100	24199820	5780	5780	5780	5780	0
163	20240417	174000	24199820	5780	5780	5780	5780	0
164	20240417	173900	24199820	5780	5780	5780	5780	0
165	20240417	173800	24199820	5780	5780	5780	5780	0
166	20240417	173700	24199820	5780	5780	5780	5780	0
167	20240417	173600	24199820	5780	5780	5780	5780	0
168	20240417	173500	24199820	5780	5780	5780	5780	0
169	20240417	173400	24199820	5780	5780	5780	5780	0
170	20240417	173300	24199820	5780	5780	5780	5780	0
171	20240417	173200	24199820	5780	5780	5780	5780	0
172	20240417	173100	24199820	5780	5780	5780	5780	0
173	20240417	173000	24199820	5780	5780	5780	5780	0
174	20240417	172900	24199820	5780	5780	5780	5780	0
175	20240417	172800	24199820	5780	5780	5780	5780	0
176	20240417	172700	24199820	5780	5780	5780	5780	0
177	20240417	172600	24199820	5780	5780	5780	5780	0
178	20240417	172500	24199820	5780	5780	5780	5780	0
179	20240417	172400	24199820	5780	5780	5780	5780	0
180	20240417	172300	24199820	5780	5780	5780	5780	0
181	20240417	172200	24199820	5780	5780	5780	5780	0
182	20240417	172100	24199820	5780	5780	5780	5780	494
183	20240417	172000	24199820	5780	5780	5780	5780	0
184	20240417	171900	24199820	5780	5780	5780	5780	0
185	20240417	171800	24199820	5780	5780	5780	5780	0
186	20240417	171700	24199820	5780	5780	5780	5780	0
187	20240417	171600	24199820	5780	5780	5780	5780	0
188	20240417	171500	24199820	5780	5780	5780	5780	0
189	20240417	171400	24199820	5780	5780	5780	5780	0
190	20240417	171300	24199820	5780	5780	5780	5780	0
191	20240417	171200	24199820	5780	5780	5780	5780	0
192	20240417	171100	24199820	5780	5780	5780	5780	0
193	20240417	171000	24199820	5780	5780	5780	5780	0
194	20240417	170900	24199820	5780	5780	5780	5780	0
195	20240417	170800	24199820	5780	5780	5780	5780	0
196	20240417	170700	24199820	5780	5780	5780	5780	0
197	20240417	170600	24199820	5780	5780	5780	5780	0
198	20240417	170500	24199820	5780	5780	5780	5780	0
199	20240417	170400	24199820	5780	5780	5780	5780	0
200	20240417	170300	24199820	5780	5780	5780	5780	0
201	20240417	170200	24199820	5780	5780	5780	5780	0
202	20240417	170100	24199820	5780	5780	5780	5780	0
203	20240417	170000	24199820	5780	5780	5780	5780	0
204	20240417	165900	24199820	5780	5780	5780	5780	0
205	20240417	165800	24199820	5780	5780	5780	5780	0
206	20240417	165700	24199820	5780	5780	5780	5780	0
207	20240417	165600	24199820	5780	5780	5780	5780	0
208	20240417	165500	24199820	5780	5780	5780	5780	0
209	20240417	165400	24199820	5780	5780	5780	5780	0
210	20240417	165300	24199820	5780	5780	5780	5780	0
211	20240417	165200	24199820	5780	5780	5780	5780	0
212	20240417	165100	24199820	5780	5780	5780	5780	494
213	20240417	165000	24199820	5780	5780	5780	5780	0
214	20240417	164900	24199820	5780	5780	5780	5780	0
215	20240417	164800	24199820	5780	5780	5780	5780	0
216	20240417	164700	24199820	5780	5780	5780	5780	0
217	20240417	164600	24199820	5780	5780	5780	5780	0
218	20240417	164500	24199820	5780	5780	5780	5780	0
219	20240417	164400	24199820	5780	5780	5780	5780	0
220	20240417	164300	24199820	5780	5780	5780	5780	0
221	20240417	164200	24199820	5780	5780	5780	5780	0
222	20240417	164100	24199820	5780	5780	5780	5780	0
223	20240417	164000	24199820	5780	5780	5780	5780	0
224	20240417	163900	24199820	5780	5780	5780	5780	0
225	20240417	163800	24199820	5780	5780	5780	5780	0
226	20240417	163700	24199820	5780	5780	5780	5780	0
227	20240417	163600	24199820	5780	5780	5780	5780	0
228	20240417	163500	24199820	5780	5780	5780	5780	0
229	20240417	163400	24199820	5780	5780	5780	5780	0
230	20240417	163300	24199820	5780	5780	5780	5780	0
231	20240417	163200	24199820	5780	5780	5780	5780	0
232	20240417	163100	24199820	5780	5780	5780	5780	0
233	20240417	163000	24199820	5780	5780	5780	5780	0
234	20240417	162900	24199820	5780	5780	5780	5780	0
235	20240417	162800	24199820	5780	5780	5780	5780	0
236	20240417	162700	24199820	5780	5780	5780	5780	0
237	20240417	162600	24199820	5780	5780	5780	5780	0
238	20240417	162500	24199820	5780	5780	5780	5780	0
239	20240417	162400	24199820	5780	5780	5780	5780	0
240	20240417	162300	24199820	5780	5780	5780	5780	0
241	20240417	162200	24199820	5780	5780	5780	5780	0
242	20240417	162100	24199820	5780	5780	5780	5780	494
243	20240417	162000	24199820	5780	5780	5780	5780	0
244	20240417	161900	24199820	5780	5780	5780	5780	0
245	20240417	161800	24199820	5780	5780	5780	5780	0
246	20240417	161700	24199820	5780	5780	5780	5780	0
247	20240417	161600	24199820	5780	5780	5780	5780	0
248	20240417	161500	24199820	5780	5780	5780	5780	0
249	20240417	161400	24199820	5780	5780	5780	5780	0
250	20240417	161300	24199820	5780	5780	5780	5780	0
251	20240417	161200	24199820	5780	5780	5780	5780	0
252	20240417	161100	24199820	5780	5780	5780	5780	0
253	20240417	161000	24199820	5780	5780	5780	5780	0
254	20240417	160900	24199820	5780	5780	5780	5780	0
255	20240417	160800	24199820	5780	5780	5780	5780	0
256	20240417	160700	24199820	5780	5780	5780	5780	0
257	20240417	160600	24199820	5780	5780	5780	5780	0
258	20240417	160500	24199820	5780	5780	5780	5780	0
259	20240417	160400	24199820	5780	5780	5780	5780	0
260	20240417	160300	24199820	5780	5780	5780	5780	0
261	20240417	160200	24199820	5780	5780	5780	5780	0
262	20240417	160100	24199820	5780	5780	5780	5780	0
263	20240417	160000	24199820	5780	5780	5780	5780	0
264	20240417	155900	24199820	5780	5780	5780	5780	0
265	20240417	155800	24199820	5780	5780	5780	5780	0
266	20240417	155700	24199820	5780	5780	5780	5780	0
267	20240417	155600	24199820	5780	5780	5780	5780	0
268	20240417	155500	24199820	5780	5780	5780	5780	0
269	20240417	155400	24199820	5780	5780	5780	5780	0
270	20240417	155300	24199820	5780	5780	5780	5780	0
271	20240417	155200	24199820	5780	5780	5780	5780	0
272	20240417	155100	24199820	5780	5780	5780	5780	494
273	20240417	155000	24199820	5780	5780	5780	5780	0
274	20240417	154900	24199820	5780	5780	5780	5780	0
275	20240417	154800	24199820	5780	5780	5780	5780	0
276	20240417	154700	24199820	5780	5780	5780	5780	0
277	20240417	154600	24199820	5780	5780	5780	5780	0
278	20240417	154500	24199820	5780	5780	5780	5780	0
279	20240417	154400	24199820	5780	5780	5780	5780	0
280	20240417	154300	24199820	5780	5780	5780	5780	0
281	20240417	154200	24199820	5780	5780	5780	5780	0
282	20240417	154100	24199820	5780	5780	5780	5780	0
283	20240417	154000	24199820	5780	5780	5780	5780	0
284	20240417	153900	24199820	5780	5780	5780	5780	0
285	20240417	153800	24199820	5780	5780	5780	5780	0
286	20240417	153700	24199820	5780	5780	5780	5780	0
287	20240417	153600	24199820	5780	5780	5780	5780	0
288	20240417	153500	24199820	5780	5780	5780	5780	0
289	20240417	153400	24199820	5780	5780	5780	5780	0
290	20240417	153300	24199820	5780	5780	5780	5780	0
291	20240417	153200	24199820	5780	5780	5780	5780	0
292	20240417	153100	24199820	5780	5780	5780	5780	0
293	20240417	153000	24199820	5780	5780	5780	5780	494
294	20240417	152900	21344500	5740	5740	5740	5740	0
295	20240417	152800	21344500	5740	5740	5740	5740	0
296	20240417	152700	21344500	5740	5740	5740	5740	0
297	20240417	152600	21344500	5740	5740	5740	5740	0
298	20240417	152500	21344500	5740	5740	5740	5740	0
299	20240417	152400	21344500	5740	5740	5740	5740	0
300	20240417	152300	21344500	5740	5740	5740	5740	0
301	20240417	152200	21344500	5740	5740	5740	5740	0
302	20240417	152100	21344500	5740	5740	5740	5740	0
303	20240417	152000	21344500	5740	5740	5740	5740	0
304	20240417	151900	21344500	5740	5740	5740	5740	49
305	20240417	151800	21063240	5800	5800	5800	5800	0
306	20240417	151700	21063240	5800	5800	5800	5800	0
307	20240417	151600	21063240	5800	5800	5800	5800	0
308	20240417	151500	21063240	5800	5800	5800	5800	0
309	20240417	151400	21063240	5800	5800	5800	5800	0
310	20240417	151300	21063240	5800	5790	5800	5790	100
311	20240417	151200	20484220	5780	5780	5780	5780	294
312	20240417	151100	18784900	5750	5780	5780	5750	222
313	20240417	151000	17508350	5790	5790	5790	5790	0
314	20240417	150900	17508350	5790	5790	5790	5790	0
315	20240417	150800	17508350	5790	5790	5790	5790	2
316	20240417	150700	17496770	5810	5780	5810	5770	541
317	20240417	150600	14370200	5790	5790	5790	5790	0
318	20240417	150500	14370200	5790	5790	5790	5790	0
319	20240417	150400	14370200	5790	5790	5790	5790	0
320	20240417	150300	14370200	5790	5790	5790	5790	0
321	20240417	150200	14370200	5790	5790	5790	5790	0
322	20240417	150100	14370200	5790	5790	5790	5790	0
323	20240417	150000	14370200	5790	5790	5790	5790	0
324	20240417	145900	14370200	5790	5790	5790	5790	0
325	20240417	145800	14370200	5790	5790	5790	5790	0
326	20240417	145700	14370200	5790	5790	5790	5790	2
327	20240417	145600	14358620	5810	5770	5810	5770	398
328	20240417	145500	12058440	5770	5770	5770	5770	0
329	20240417	145400	12058440	5770	5800	5800	5770	463
330	20240417	145300	9386860	5820	5820	5820	5820	0
331	20240417	145200	9386860	5820	5820	5820	5820	0
332	20240417	145100	9386860	5820	5820	5820	5820	0
333	20240417	145000	9386860	5820	5770	5820	5770	295
334	20240417	144900	7684190	5770	5770	5770	5770	0
335	20240417	144800	7684190	5770	5770	5770	5770	0
336	20240417	144700	7684190	5770	5770	5770	5770	0
337	20240417	144600	7684190	5770	5770	5770	5770	0
338	20240417	144500	7684190	5770	5770	5770	5770	0
339	20240417	144400	7684190	5770	5770	5770	5770	6
340	20240417	144300	7649570	5770	5770	5770	5770	0
341	20240417	144200	7649570	5770	5770	5770	5770	0
342	20240417	144100	7649570	5770	5770	5770	5770	0
343	20240417	144000	7649570	5770	5770	5770	5770	0
344	20240417	143900	7649570	5770	5770	5770	5770	0
345	20240417	143800	7649570	5770	5770	5770	5770	0
346	20240417	143700	7649570	5770	5770	5770	5770	0
347	20240417	143600	7649570	5770	5770	5770	5770	0
348	20240417	143500	7649570	5770	5770	5770	5770	0
349	20240417	143400	7649570	5770	5770	5770	5770	0
350	20240417	143300	7649570	5770	5770	5770	5770	0
351	20240417	143200	7649570	5770	5770	5770	5770	0
352	20240417	143100	7649570	5770	5770	5770	5770	0
353	20240417	143000	7649570	5770	5770	5770	5770	0
354	20240417	142900	7649570	5770	5770	5770	5770	57
355	20240417	142800	7320680	5770	5770	5770	5770	0
356	20240417	142700	7320680	5770	5770	5770	5770	0
357	20240417	142600	7320680	5770	5770	5770	5770	0
358	20240417	142500	7320680	5770	5770	5770	5770	0
359	20240417	142400	7320680	5770	5770	5770	5770	0
360	20240417	142300	7320680	5770	5770	5770	5770	0
361	20240417	142200	7320680	5770	5770	5770	5770	0
362	20240417	142100	7320680	5770	5770	5770	5770	0
363	20240417	142000	7320680	5770	5770	5770	5770	0
364	20240417	141900	7320680	5770	5770	5770	5770	0
365	20240417	141800	7320680	5770	5770	5770	5770	0
366	20240417	141700	7320680	5770	5770	5770	5770	0
367	20240417	141600	7320680	5770	5770	5770	5770	0
368	20240417	141500	7320680	5770	5770	5770	5770	0
369	20240417	141400	7320680	5770	5770	5770	5770	0
370	20240417	141300	7320680	5770	5770	5770	5770	0
371	20240417	141200	7320680	5770	5770	5770	5770	0
372	20240417	141100	7320680	5770	5770	5770	5770	0
373	20240417	141000	7320680	5770	5770	5770	5770	0
374	20240417	140900	7320680	5770	5770	5770	5770	0
375	20240417	140800	7320680	5770	5770	5770	5770	0
376	20240417	140700	7320680	5770	5770	5770	5770	0
377	20240417	140600	7320680	5770	5770	5770	5770	0
378	20240417	140500	7320680	5770	5770	5770	5770	0
379	20240417	140400	7320680	5770	5770	5770	5770	0
380	20240417	140300	7320680	5770	5770	5770	5770	0
381	20240417	140200	7320680	5770	5770	5770	5770	0
382	20240417	140100	7320680	5770	5770	5770	5770	0
383	20240417	140000	7320680	5770	5770	5770	5770	0
384	20240417	135900	7320680	5770	5770	5770	5770	0
385	20240417	135800	7320680	5770	5770	5770	5770	0
386	20240417	135700	7320680	5770	5770	5770	5770	0
387	20240417	135600	7320680	5770	5770	5770	5770	0
388	20240417	135500	7320680	5770	5770	5770	5770	0
389	20240417	135400	7320680	5770	5770	5770	5770	0
390	20240417	135300	7320680	5770	5770	5770	5770	0
391	20240417	135200	7320680	5770	5770	5770	5770	0
392	20240417	135100	7320680	5770	5770	5770	5770	0
393	20240417	135000	7320680	5770	5770	5770	5770	0
394	20240417	134900	7320680	5770	5770	5770	5770	0
395	20240417	134800	7320680	5770	5770	5770	5770	0
396	20240417	134700	7320680	5770	5770	5770	5770	0
397	20240417	134600	7320680	5770	5770	5770	5770	0
398	20240417	134500	7320680	5770	5770	5770	5770	0
399	20240417	134400	7320680	5770	5770	5770	5770	0
400	20240417	134300	7320680	5770	5770	5770	5770	0
401	20240417	134200	7320680	5770	5770	5770	5770	0
402	20240417	134100	7320680	5770	5770	5770	5770	0
403	20240417	134000	7320680	5770	5770	5770	5770	0
404	20240417	133900	7320680	5770	5770	5770	5770	0
405	20240417	133800	7320680	5770	5770	5770	5770	0
406	20240417	133700	7320680	5770	5770	5770	5770	0
407	20240417	133600	7320680	5770	5770	5770	5770	0
408	20240417	133500	7320680	5770	5770	5770	5770	0
409	20240417	133400	7320680	5770	5770	5770	5770	0
410	20240417	133300	7320680	5770	5770	5770	5770	0
411	20240417	133200	7320680	5770	5770	5770	5770	0
412	20240417	133100	7320680	5770	5770	5770	5770	0
413	20240417	133000	7320680	5770	5770	5770	5770	0
414	20240417	132900	7320680	5770	5770	5770	5770	0
415	20240417	132800	7320680	5770	5770	5770	5770	0
416	20240417	132700	7320680	5770	5770	5770	5770	0
417	20240417	132600	7320680	5770	5770	5770	5770	0
418	20240417	132500	7320680	5770	5770	5770	5770	0
419	20240417	132400	7320680	5770	5770	5770	5770	0
420	20240417	132300	7320680	5770	5770	5770	5770	0
421	20240417	132200	7320680	5770	5770	5770	5770	0
422	20240417	132100	7320680	5770	5770	5770	5770	0
423	20240417	132000	7320680	5770	5770	5770	5770	0
424	20240417	131900	7320680	5770	5770	5770	5770	0
425	20240417	131800	7320680	5770	5770	5770	5770	0
426	20240417	131700	7320680	5770	5770	5770	5770	0
427	20240417	131600	7320680	5770	5770	5770	5770	0
428	20240417	131500	7320680	5770	5770	5770	5770	0
429	20240417	131400	7320680	5770	5770	5770	5770	0
430	20240417	131300	7320680	5770	5770	5770	5770	0
431	20240417	131200	7320680	5770	5770	5770	5770	0
432	20240417	131100	7320680	5770	5770	5770	5770	0
433	20240417	131000	7320680	5770	5770	5770	5770	0
434	20240417	130900	7320680	5770	5770	5770	5770	0
435	20240417	130800	7320680	5770	5770	5770	5770	0
436	20240417	130700	7320680	5770	5770	5770	5770	0
437	20240417	130600	7320680	5770	5770	5770	5770	0
438	20240417	130500	7320680	5770	5770	5770	5770	0
439	20240417	130400	7320680	5770	5770	5770	5770	0
440	20240417	130300	7320680	5770	5770	5770	5770	0
441	20240417	130200	7320680	5770	5770	5770	5770	0
442	20240417	130100	7320680	5770	5770	5770	5770	0
443	20240417	130000	7320680	5770	5770	5770	5770	0
444	20240417	125900	7320680	5770	5770	5770	5770	0
445	20240417	125800	7320680	5770	5770	5770	5770	0
446	20240417	125700	7320680	5770	5770	5770	5770	0
447	20240417	125600	7320680	5770	5770	5770	5770	0
448	20240417	125500	7320680	5770	5770	5770	5770	0
449	20240417	125400	7320680	5770	5770	5770	5770	0
450	20240417	125300	7320680	5770	5770	5770	5770	0
451	20240417	125200	7320680	5770	5770	5770	5770	0
452	20240417	125100	7320680	5770	5770	5770	5770	0
453	20240417	125000	7320680	5770	5770	5770	5770	0
454	20240417	124900	7320680	5770	5770	5770	5770	0
455	20240417	124800	7320680	5770	5770	5770	5770	50
456	20240417	124700	7032180	5770	5770	5770	5770	0
457	20240417	124600	7032180	5770	5770	5770	5770	18
458	20240417	124500	6928320	5770	5770	5770	5770	0
459	20240417	124400	6928320	5770	5770	5770	5770	0
460	20240417	124300	6928320	5770	5770	5770	5770	0
461	20240417	124200	6928320	5770	5770	5770	5770	0
462	20240417	124100	6928320	5770	5770	5770	5770	0
463	20240417	124000	6928320	5770	5770	5770	5770	182
464	20240417	123900	5878180	5770	5770	5770	5770	0
465	20240417	123800	5878180	5770	5770	5770	5770	0
466	20240417	123700	5878180	5770	5770	5770	5770	4
467	20240417	123600	5855100	5770	5770	5770	5770	4
468	20240417	123500	5832020	5790	5790	5790	5790	0
469	20240417	123400	5832020	5790	5790	5790	5790	0
470	20240417	123300	5832020	5790	5790	5790	5790	0
471	20240417	123200	5832020	5790	5790	5790	5790	0
472	20240417	123100	5832020	5790	5790	5790	5790	0
473	20240417	123000	5832020	5790	5790	5790	5790	0
474	20240417	122900	5832020	5790	5790	5790	5790	0
475	20240417	122800	5832020	5790	5790	5790	5790	0
476	20240417	122700	5832020	5790	5790	5790	5790	0
477	20240417	122600	5832020	5790	5790	5790	5790	0
478	20240417	122500	5832020	5790	5790	5790	5790	0
479	20240417	122400	5832020	5790	5790	5790	5790	0
480	20240417	122300	5832020	5790	5790	5790	5790	0
481	20240417	122200	5832020	5790	5770	5790	5770	533
482	20240417	122100	2749590	5740	5740	5740	5740	0
483	20240417	122000	2749590	5740	5770	5770	5740	200
484	20240417	121900	1601440	5790	5790	5790	5790	0
485	20240417	121800	1601440	5790	5790	5790	5790	0
486	20240417	121700	1601440	5790	5790	5790	5790	0
487	20240417	121600	1601440	5790	5790	5790	5790	0
488	20240417	121500	1601440	5790	5790	5790	5790	0
489	20240417	121400	1601440	5790	5790	5790	5790	0
490	20240417	121300	1601440	5790	5790	5790	5790	0
491	20240417	121200	1601440	5790	5790	5790	5790	0
492	20240417	121100	1601440	5790	5790	5790	5790	0
493	20240417	121000	1601440	5790	5790	5790	5790	0
494	20240417	120900	1601440	5790	5790	5790	5790	0
495	20240417	120800	1601440	5790	5790	5790	5790	0
496	20240417	120700	1601440	5790	5790	5790	5790	0
497	20240417	120600	1601440	5790	5790	5790	5790	0
498	20240417	120500	1601440	5790	5790	5790	5790	0
499	20240417	120400	1601440	5790	5790	5790	5790	0
500	20240417	120300	1601440	5790	5790	5790	5790	0
501	20240417	120200	1601440	5790	5790	5790	5790	0
502	20240417	120100	1601440	5790	5790	5790	5790	0
503	20240417	120000	1601440	5790	5790	5790	5790	3
504	20240417	115900	1584070	5780	5780	5780	5780	0
505	20240417	115800	1584070	5780	5780	5780	5780	0
506	20240417	115700	1584070	5780	5780	5780	5780	0
507	20240417	115600	1584070	5780	5780	5780	5780	0
508	20240417	115500	1584070	5780	5780	5780	5780	0
509	20240417	115400	1584070	5780	5780	5780	5780	0
510	20240417	115300	1584070	5780	5780	5780	5780	0
511	20240417	115200	1584070	5780	5780	5780	5780	0
512	20240417	115100	1584070	5780	5780	5780	5780	0
513	20240417	115000	1584070	5780	5780	5780	5780	0
514	20240417	114900	1584070	5780	5780	5780	5780	0
515	20240417	114800	1584070	5780	5780	5780	5780	0
516	20240417	114700	1584070	5780	5780	5780	5780	0
517	20240417	114600	1584070	5780	5780	5780	5780	0
518	20240417	114500	1584070	5780	5780	5780	5780	0
519	20240417	114400	1584070	5780	5780	5780	5780	0
520	20240417	114300	1584070	5780	5780	5780	5780	0
521	20240417	114200	1584070	5780	5780	5780	5780	0
522	20240417	114100	1584070	5780	5780	5780	5780	0
523	20240417	114000	1584070	5780	5780	5780	5780	0
524	20240417	113900	1584070	5780	5780	5780	5780	0
525	20240417	113800	1584070	5780	5780	5780	5780	0
526	20240417	113700	1584070	5780	5780	5780	5780	0
527	20240417	113600	1584070	5780	5780	5780	5780	0
528	20240417	113500	1584070	5780	5780	5780	5780	0
529	20240417	113400	1584070	5780	5780	5780	5780	0
530	20240417	113300	1584070	5780	5780	5780	5780	0
531	20240417	113200	1584070	5780	5780	5780	5780	0
532	20240417	113100	1584070	5780	5780	5780	5780	0
533	20240417	113000	1584070	5780	5800	5800	5780	3
534	20240417	112900	1566700	5820	5820	5820	5820	0
535	20240417	112800	1566700	5820	5820	5820	5820	0
536	20240417	112700	1566700	5820	5820	5820	5820	0
537	20240417	112600	1566700	5820	5820	5820	5820	0
538	20240417	112500	1566700	5820	5820	5820	5820	0
539	20240417	112400	1566700	5820	5820	5820	5820	0
540	20240417	112300	1566700	5820	5820	5820	5820	0
541	20240417	112200	1566700	5820	5820	5820	5820	0
542	20240417	112100	1566700	5820	5820	5820	5820	0
543	20240417	112000	1566700	5820	5820	5820	5820	0
544	20240417	111900	1566700	5820	5820	5820	5820	0
545	20240417	111800	1566700	5820	5820	5820	5820	0
546	20240417	111700	1566700	5820	5820	5820	5820	0
547	20240417	111600	1566700	5820	5820	5820	5820	0
548	20240417	111500	1566700	5820	5820	5820	5820	0
549	20240417	111400	1566700	5820	5820	5820	5820	0
550	20240417	111300	1566700	5820	5820	5820	5820	0
551	20240417	111200	1566700	5820	5820	5820	5820	0
552	20240417	111100	1566700	5820	5820	5820	5820	0
553	20240417	111000	1566700	5820	5820	5820	5820	0
554	20240417	110900	1566700	5820	5820	5820	5820	0
555	20240417	110800	1566700	5820	5820	5820	5820	0
556	20240417	110700	1566700	5820	5820	5820	5820	0
557	20240417	110600	1566700	5820	5820	5820	5820	0
558	20240417	110500	1566700	5820	5820	5820	5820	0
559	20240417	110400	1566700	5820	5820	5820	5820	0
560	20240417	110300	1566700	5820	5820	5820	5820	0
561	20240417	110200	1566700	5820	5820	5820	5820	0
562	20240417	110100	1566700	5820	5820	5820	5820	0
563	20240417	110000	1566700	5820	5820	5820	5820	0
564	20240417	105900	1566700	5820	5820	5820	5820	0
565	20240417	105800	1566700	5820	5820	5820	5820	0
566	20240417	105700	1566700	5820	5820	5820	5820	0
567	20240417	105600	1566700	5820	5820	5820	5820	0
568	20240417	105500	1566700	5820	5820	5820	5820	0
569	20240417	105400	1566700	5820	5820	5820	5820	0
570	20240417	105300	1566700	5820	5820	5820	5820	0
571	20240417	105200	1566700	5820	5820	5820	5820	0
572	20240417	105100	1566700	5820	5820	5820	5820	0
573	20240417	105000	1566700	5820	5820	5820	5820	0
574	20240417	104900	1566700	5820	5820	5820	5820	0
575	20240417	104800	1566700	5820	5820	5820	5820	0
576	20240417	104700	1566700	5820	5820	5820	5820	0
577	20240417	104600	1566700	5820	5820	5820	5820	0
578	20240417	104500	1566700	5820	5820	5820	5820	0
579	20240417	104400	1566700	5820	5820	5820	5820	0
580	20240417	104300	1566700	5820	5820	5820	5820	0
581	20240417	104200	1566700	5820	5820	5820	5820	0
582	20240417	104100	1566700	5820	5820	5820	5820	0
583	20240417	104000	1566700	5820	5820	5820	5820	0
584	20240417	103900	1566700	5820	5820	5820	5820	0
585	20240417	103800	1566700	5820	5820	5820	5820	0
586	20240417	103700	1566700	5820	5820	5820	5820	0
587	20240417	103600	1566700	5820	5820	5820	5820	0
588	20240417	103500	1566700	5820	5820	5820	5820	0
589	20240417	103400	1566700	5820	5820	5820	5820	0
590	20240417	103300	1566700	5820	5820	5820	5820	0
591	20240417	103200	1566700	5820	5820	5820	5820	0
592	20240417	103100	1566700	5820	5820	5820	5820	0
593	20240417	103000	1566700	5820	5820	5820	5820	0
594	20240417	102900	1566700	5820	5820	5820	5820	0
595	20240417	102800	1566700	5820	5820	5820	5820	0
596	20240417	102700	1566700	5820	5820	5820	5820	0
597	20240417	102600	1566700	5820	5820	5820	5820	0
598	20240417	102500	1566700	5820	5820	5820	5820	0
599	20240417	102400	1566700	5820	5820	5820	5820	0
600	20240417	102300	1566700	5820	5820	5820	5820	0
601	20240417	102200	1566700	5820	5820	5820	5820	0
602	20240417	102100	1566700	5820	5820	5820	5820	0
603	20240417	102000	1566700	5820	5820	5820	5820	0
604	20240417	101900	1566700	5820	5820	5820	5820	0
605	20240417	101800	1566700	5820	5820	5820	5820	0
606	20240417	101700	1566700	5820	5820	5820	5820	0
607	20240417	101600	1566700	5820	5820	5820	5820	0
608	20240417	101500	1566700	5820	5820	5820	5820	0
609	20240417	101400	1566700	5820	5820	5820	5820	0
610	20240417	101300	1566700	5820	5820	5820	5820	0
611	20240417	101200	1566700	5820	5820	5820	5820	0
612	20240417	101100	1566700	5820	5820	5820	5820	0
613	20240417	101000	1566700	5820	5820	5820	5820	0
614	20240417	100900	1566700	5820	5820	5820	5820	0
615	20240417	100800	1566700	5820	5820	5820	5820	0
616	20240417	100700	1566700	5820	5820	5820	5820	0
617	20240417	100600	1566700	5820	5820	5820	5820	0
618	20240417	100500	1566700	5820	5820	5820	5820	0
619	20240417	100400	1566700	5820	5820	5820	5820	0
620	20240417	100300	1566700	5820	5820	5820	5820	0
621	20240417	100200	1566700	5820	5820	5820	5820	0
622	20240417	100100	1566700	5820	5820	5820	5820	0
623	20240417	100000	1566700	5820	5820	5820	5820	0
624	20240417	095900	1566700	5820	5820	5820	5820	0
625	20240417	095800	1566700	5820	5820	5820	5820	0
626	20240417	095700	1566700	5820	5820	5820	5820	0
627	20240417	095600	1566700	5820	5820	5820	5820	0
628	20240417	095500	1566700	5820	5820	5820	5820	0
629	20240417	095400	1566700	5820	5820	5820	5820	0
630	20240417	095300	1566700	5820	5820	5820	5820	0
631	20240417	095200	1566700	5820	5820	5820	5820	0
632	20240417	095100	1566700	5820	5820	5820	5820	0
633	20240417	095000	1566700	5820	5820	5820	5820	0
634	20240417	094900	1566700	5820	5820	5820	5820	0
635	20240417	094800	1566700	5820	5820	5820	5820	0
636	20240417	094700	1566700	5820	5820	5820	5820	0
637	20240417	094600	1566700	5820	5820	5820	5820	0
638	20240417	094500	1566700	5820	5820	5820	5820	0
639	20240417	094400	1566700	5820	5820	5820	5820	0
640	20240417	094300	1566700	5820	5820	5820	5820	0
641	20240417	094200	1566700	5820	5820	5820	5820	0
642	20240417	094100	1566700	5820	5820	5820	5820	0
643	20240417	094000	1566700	5820	5820	5820	5820	0
644	20240417	093900	1566700	5820	5820	5820	5820	0
645	20240417	093800	1566700	5820	5820	5820	5820	0
646	20240417	093700	1566700	5820	5820	5820	5820	0
647	20240417	093600	1566700	5820	5820	5820	5820	0
648	20240417	093500	1566700	5820	5820	5820	5820	0
649	20240417	093400	1566700	5820	5820	5820	5820	0
650	20240417	093300	1566700	5820	5820	5820	5820	0
651	20240417	093200	1566700	5820	5820	5820	5820	0
652	20240417	093100	1566700	5820	5820	5820	5820	0
653	20240417	093000	1566700	5820	5820	5820	5820	0
654	20240417	092900	1566700	5820	5770	5820	5770	3
655	20240417	092800	1549300	5760	5760	5760	5760	0
656	20240417	092700	1549300	5760	5740	5820	5740	3
657	20240417	092600	1531980	5820	5770	5820	5740	26
658	20240417	092500	1382060	5750	5750	5750	5750	0
659	20240417	092400	1382060	5750	5750	5750	5750	0
660	20240417	092300	1382060	5750	5800	5800	5750	40
661	20240417	092200	1151670	5870	5870	5870	5870	0
662	20240417	092100	1151670	5870	5870	5870	5870	0
663	20240417	092000	1151670	5870	5870	5870	5870	0
664	20240417	091900	1151670	5870	5870	5870	5870	0
665	20240417	091800	1151670	5870	5870	5870	5870	0
666	20240417	091700	1151670	5870	5870	5870	5870	0
667	20240417	091600	1151670	5870	5870	5870	5870	0
668	20240417	091500	1151670	5870	5870	5870	5870	0
669	20240417	091400	1151670	5870	5870	5870	5870	0
670	20240417	091300	1151670	5870	5870	5870	5870	0
671	20240417	091200	1151670	5870	5870	5870	5870	0
672	20240417	091100	1151670	5870	5870	5870	5870	0
673	20240417	091000	1151670	5870	5870	5870	5870	0
674	20240417	090900	1151670	5870	5870	5870	5870	0
675	20240417	090800	1151670	5870	5870	5870	5870	0
676	20240417	090700	1151670	5870	5870	5870	5870	0
677	20240417	090600	1151670	5870	5870	5870	5870	0
678	20240417	090500	1151670	5870	5870	5870	5870	0
679	20240417	090400	1151670	5870	5870	5870	5870	0
680	20240417	090300	1151670	5870	5870	5870	5870	0
681	20240417	090200	1151670	5870	5870	5870	5870	1
682	20240417	090100	1145800	5800	5800	5800	5800	1
683	20240417	090000	1140000	5700	5700	5700	5700	200