KissMeData/039340/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	192300	57356100	5860	5860	5860	5860	801
3	20240423	192200	57356100	5860	5860	5860	5860	0
4	20240423	192100	57356100	5860	5860	5860	5860	0
5	20240423	192000	57356100	5860	5860	5860	5860	0
6	20240423	191900	57356100	5860	5860	5860	5860	0
7	20240423	191800	57356100	5860	5860	5860	5860	0
8	20240423	191700	57356100	5860	5860	5860	5860	0
9	20240423	191600	57356100	5860	5860	5860	5860	0
10	20240423	191500	57356100	5860	5860	5860	5860	0
11	20240423	191400	57356100	5860	5860	5860	5860	0
12	20240423	191300	57356100	5860	5860	5860	5860	0
13	20240423	191200	57356100	5860	5860	5860	5860	0
14	20240423	191100	57356100	5860	5860	5860	5860	0
15	20240423	191000	57356100	5860	5860	5860	5860	0
16	20240423	190900	57356100	5860	5860	5860	5860	0
17	20240423	190800	57356100	5860	5860	5860	5860	0
18	20240423	190700	57356100	5860	5860	5860	5860	0
19	20240423	190600	57356100	5860	5860	5860	5860	0
20	20240423	190500	57356100	5860	5860	5860	5860	0
21	20240423	190400	57356100	5860	5860	5860	5860	0
22	20240423	190300	57356100	5860	5860	5860	5860	0
23	20240423	190200	57356100	5860	5860	5860	5860	0
24	20240423	190100	57356100	5860	5860	5860	5860	0
25	20240423	190000	57356100	5860	5860	5860	5860	0
26	20240423	185900	57356100	5860	5860	5860	5860	0
27	20240423	185800	57356100	5860	5860	5860	5860	0
28	20240423	185700	57356100	5860	5860	5860	5860	0
29	20240423	185600	57356100	5860	5860	5860	5860	0
30	20240423	185500	57356100	5860	5860	5860	5860	0
31	20240423	185400	57356100	5860	5860	5860	5860	0
32	20240423	185300	57356100	5860	5860	5860	5860	801
33	20240423	185200	57356100	5860	5860	5860	5860	0
34	20240423	185100	57356100	5860	5860	5860	5860	0
35	20240423	185000	57356100	5860	5860	5860	5860	0
36	20240423	184900	57356100	5860	5860	5860	5860	0
37	20240423	184800	57356100	5860	5860	5860	5860	0
38	20240423	184700	57356100	5860	5860	5860	5860	0
39	20240423	184600	57356100	5860	5860	5860	5860	0
40	20240423	184500	57356100	5860	5860	5860	5860	0
41	20240423	184400	57356100	5860	5860	5860	5860	0
42	20240423	184300	57356100	5860	5860	5860	5860	0
43	20240423	184200	57356100	5860	5860	5860	5860	0
44	20240423	184100	57356100	5860	5860	5860	5860	0
45	20240423	184000	57356100	5860	5860	5860	5860	0
46	20240423	183900	57356100	5860	5860	5860	5860	0
47	20240423	183800	57356100	5860	5860	5860	5860	0
48	20240423	183700	57356100	5860	5860	5860	5860	0
49	20240423	183600	57356100	5860	5860	5860	5860	0
50	20240423	183500	57356100	5860	5860	5860	5860	0
51	20240423	183400	57356100	5860	5860	5860	5860	0
52	20240423	183300	57356100	5860	5860	5860	5860	0
53	20240423	183200	57356100	5860	5860	5860	5860	0
54	20240423	183100	57356100	5860	5860	5860	5860	0
55	20240423	183000	57356100	5860	5860	5860	5860	0
56	20240423	182900	57356100	5860	5860	5860	5860	0
57	20240423	182800	57356100	5860	5860	5860	5860	0
58	20240423	182700	57356100	5860	5860	5860	5860	0
59	20240423	182600	57356100	5860	5860	5860	5860	0
60	20240423	182500	57356100	5860	5860	5860	5860	0
61	20240423	182400	57356100	5860	5860	5860	5860	0
62	20240423	182300	57356100	5860	5860	5860	5860	801
63	20240423	182200	57356100	5860	5860	5860	5860	0
64	20240423	182100	57356100	5860	5860	5860	5860	0
65	20240423	182000	57356100	5860	5860	5860	5860	0
66	20240423	181900	57356100	5860	5860	5860	5860	0
67	20240423	181800	57356100	5860	5860	5860	5860	0
68	20240423	181700	57356100	5860	5860	5860	5860	0
69	20240423	181600	57356100	5860	5860	5860	5860	0
70	20240423	181500	57356100	5860	5860	5860	5860	0
71	20240423	181400	57356100	5860	5860	5860	5860	0
72	20240423	181300	57356100	5860	5860	5860	5860	0
73	20240423	181200	57356100	5860	5860	5860	5860	0
74	20240423	181100	57356100	5860	5860	5860	5860	0
75	20240423	181000	57356100	5860	5860	5860	5860	0
76	20240423	180900	57356100	5860	5860	5860	5860	0
77	20240423	180800	57356100	5860	5860	5860	5860	0
78	20240423	180700	57356100	5860	5860	5860	5860	0
79	20240423	180600	57356100	5860	5860	5860	5860	0
80	20240423	180500	57356100	5860	5860	5860	5860	0
81	20240423	180400	57356100	5860	5860	5860	5860	0
82	20240423	180300	57356100	5860	5860	5860	5860	0
83	20240423	180200	57356100	5860	5860	5860	5860	0
84	20240423	180100	57356100	5860	5860	5860	5860	0
85	20240423	180000	57356100	5860	5860	5860	5860	0
86	20240423	175900	57356100	5860	5860	5860	5860	0
87	20240423	175800	57356100	5860	5860	5860	5860	0
88	20240423	175700	57356100	5860	5860	5860	5860	0
89	20240423	175600	57356100	5860	5860	5860	5860	0
90	20240423	175500	57356100	5860	5860	5860	5860	0
91	20240423	175400	57356100	5860	5860	5860	5860	0
92	20240423	175300	57356100	5860	5860	5860	5860	801
93	20240423	175200	57356100	5860	5860	5860	5860	0
94	20240423	175100	57356100	5860	5860	5860	5860	0
95	20240423	175000	57356100	5860	5860	5860	5860	0
96	20240423	174900	57356100	5860	5860	5860	5860	0
97	20240423	174800	57356100	5860	5860	5860	5860	0
98	20240423	174700	57356100	5860	5860	5860	5860	0
99	20240423	174600	57356100	5860	5860	5860	5860	0
100	20240423	174500	57356100	5860	5860	5860	5860	0
101	20240423	174400	57356100	5860	5860	5860	5860	0
102	20240423	174300	57356100	5860	5860	5860	5860	0
103	20240423	174200	57356100	5860	5860	5860	5860	0
104	20240423	174100	57356100	5860	5860	5860	5860	0
105	20240423	174000	57356100	5860	5860	5860	5860	0
106	20240423	173900	57356100	5860	5860	5860	5860	0
107	20240423	173800	57356100	5860	5860	5860	5860	0
108	20240423	173700	57356100	5860	5860	5860	5860	0
109	20240423	173600	57356100	5860	5860	5860	5860	0
110	20240423	173500	57356100	5860	5860	5860	5860	0
111	20240423	173400	57356100	5860	5860	5860	5860	0
112	20240423	173300	57356100	5860	5860	5860	5860	0
113	20240423	173200	57356100	5860	5860	5860	5860	0
114	20240423	173100	57356100	5860	5860	5860	5860	0
115	20240423	173000	57356100	5860	5860	5860	5860	0
116	20240423	172900	57356100	5860	5860	5860	5860	0
117	20240423	172800	57356100	5860	5860	5860	5860	0
118	20240423	172700	57356100	5860	5860	5860	5860	0
119	20240423	172600	57356100	5860	5860	5860	5860	0
120	20240423	172500	57356100	5860	5860	5860	5860	0
121	20240423	172400	57356100	5860	5860	5860	5860	0
122	20240423	172300	57356100	5860	5860	5860	5860	801
123	20240423	172200	57356100	5860	5860	5860	5860	0
124	20240423	172100	57356100	5860	5860	5860	5860	0
125	20240423	172000	57356100	5860	5860	5860	5860	0
126	20240423	171900	57356100	5860	5860	5860	5860	0
127	20240423	171800	57356100	5860	5860	5860	5860	0
128	20240423	171700	57356100	5860	5860	5860	5860	0
129	20240423	171600	57356100	5860	5860	5860	5860	0
130	20240423	171500	57356100	5860	5860	5860	5860	0
131	20240423	171400	57356100	5860	5860	5860	5860	0
132	20240423	171300	57356100	5860	5860	5860	5860	0
133	20240423	171200	57356100	5860	5860	5860	5860	0
134	20240423	171100	57356100	5860	5860	5860	5860	0
135	20240423	171000	57356100	5860	5860	5860	5860	0
136	20240423	170900	57356100	5860	5860	5860	5860	0
137	20240423	170800	57356100	5860	5860	5860	5860	0
138	20240423	170700	57356100	5860	5860	5860	5860	0
139	20240423	170600	57356100	5860	5860	5860	5860	0
140	20240423	170500	57356100	5860	5860	5860	5860	0
141	20240423	170400	57356100	5860	5860	5860	5860	0
142	20240423	170300	57356100	5860	5860	5860	5860	0
143	20240423	170200	57356100	5860	5860	5860	5860	0
144	20240423	170100	57356100	5860	5860	5860	5860	0
145	20240423	170000	57356100	5860	5860	5860	5860	0
146	20240423	165900	57356100	5860	5860	5860	5860	0
147	20240423	165800	57356100	5860	5860	5860	5860	0
148	20240423	165700	57356100	5860	5860	5860	5860	0
149	20240423	165600	57356100	5860	5860	5860	5860	0
150	20240423	165500	57356100	5860	5860	5860	5860	0
151	20240423	165400	57356100	5860	5860	5860	5860	0
152	20240423	165300	57356100	5860	5860	5860	5860	801
153	20240423	165200	57356100	5860	5860	5860	5860	0
154	20240423	165100	57356100	5860	5860	5860	5860	0
155	20240423	165000	57356100	5860	5860	5860	5860	0
156	20240423	164900	57356100	5860	5860	5860	5860	0
157	20240423	164800	57356100	5860	5860	5860	5860	0
158	20240423	164700	57356100	5860	5860	5860	5860	0
159	20240423	164600	57356100	5860	5860	5860	5860	0
160	20240423	164500	57356100	5860	5860	5860	5860	0
161	20240423	164400	57356100	5860	5860	5860	5860	0
162	20240423	164300	57356100	5860	5860	5860	5860	0
163	20240423	164200	57356100	5860	5860	5860	5860	0
164	20240423	164100	57356100	5860	5860	5860	5860	0
165	20240423	164000	57356100	5860	5860	5860	5860	0
166	20240423	163900	57356100	5860	5860	5860	5860	0
167	20240423	163800	57356100	5860	5860	5860	5860	0
168	20240423	163700	57356100	5860	5860	5860	5860	0
169	20240423	163600	57356100	5860	5860	5860	5860	0
170	20240423	163500	57356100	5860	5860	5860	5860	0
171	20240423	163400	57356100	5860	5860	5860	5860	0
172	20240423	163300	57356100	5860	5860	5860	5860	0
173	20240423	163200	57356100	5860	5860	5860	5860	0
174	20240423	163100	57356100	5860	5860	5860	5860	0
175	20240423	163000	57356100	5860	5860	5860	5860	0
176	20240423	162900	57356100	5860	5860	5860	5860	0
177	20240423	162800	57356100	5860	5860	5860	5860	0
178	20240423	162700	57356100	5860	5860	5860	5860	0
179	20240423	162600	57356100	5860	5860	5860	5860	0
180	20240423	162500	57356100	5860	5860	5860	5860	0
181	20240423	162400	57356100	5860	5860	5860	5860	0
182	20240423	162300	57356100	5860	5860	5860	5860	801
183	20240423	162200	57356100	5860	5860	5860	5860	0
184	20240423	162100	57356100	5860	5860	5860	5860	0
185	20240423	162000	57356100	5860	5860	5860	5860	0
186	20240423	161900	57356100	5860	5860	5860	5860	0
187	20240423	161800	57356100	5860	5860	5860	5860	0
188	20240423	161700	57356100	5860	5860	5860	5860	0
189	20240423	161600	57356100	5860	5860	5860	5860	0
190	20240423	161500	57356100	5860	5860	5860	5860	0
191	20240423	161400	57356100	5860	5860	5860	5860	0
192	20240423	161300	57356100	5860	5860	5860	5860	0
193	20240423	161200	57356100	5860	5860	5860	5860	0
194	20240423	161100	57356100	5860	5860	5860	5860	0
195	20240423	161000	57356100	5860	5860	5860	5860	0
196	20240423	160900	57356100	5860	5860	5860	5860	0
197	20240423	160800	57356100	5860	5860	5860	5860	0
198	20240423	160700	57356100	5860	5860	5860	5860	0
199	20240423	160600	57356100	5860	5860	5860	5860	0
200	20240423	160500	57356100	5860	5860	5860	5860	0
201	20240423	160400	57356100	5860	5860	5860	5860	0
202	20240423	160300	57356100	5860	5860	5860	5860	0
203	20240423	160200	57356100	5860	5860	5860	5860	0
204	20240423	160100	57356100	5860	5860	5860	5860	0
205	20240423	160000	57356100	5860	5860	5860	5860	0
206	20240423	155900	57356100	5860	5860	5860	5860	0
207	20240423	155800	57356100	5860	5860	5860	5860	0
208	20240423	155700	57356100	5860	5860	5860	5860	0
209	20240423	155600	57356100	5860	5860	5860	5860	0
210	20240423	155500	57356100	5860	5860	5860	5860	0
211	20240423	155400	57356100	5860	5860	5860	5860	0
212	20240423	155300	57356100	5860	5860	5860	5860	801
213	20240423	155200	57356100	5860	5860	5860	5860	0
214	20240423	155100	57356100	5860	5860	5860	5860	0
215	20240423	155000	57356100	5860	5860	5860	5860	0
216	20240423	154900	57356100	5860	5860	5860	5860	0
217	20240423	154800	57356100	5860	5860	5860	5860	0
218	20240423	154700	57356100	5860	5860	5860	5860	0
219	20240423	154600	57356100	5860	5860	5860	5860	0
220	20240423	154500	57356100	5860	5860	5860	5860	0
221	20240423	154400	57356100	5860	5860	5860	5860	0
222	20240423	154300	57356100	5860	5860	5860	5860	0
223	20240423	154200	57356100	5860	5860	5860	5860	0
224	20240423	154100	57356100	5860	5860	5860	5860	0
225	20240423	154000	57356100	5860	5860	5860	5860	0
226	20240423	153900	57356100	5860	5860	5860	5860	0
227	20240423	153800	57356100	5860	5860	5860	5860	0
228	20240423	153700	57356100	5860	5860	5860	5860	0
229	20240423	153600	57356100	5860	5860	5860	5860	0
230	20240423	153500	57356100	5860	5860	5860	5860	0
231	20240423	153400	57356100	5860	5860	5860	5860	0
232	20240423	153300	57356100	5860	5860	5860	5860	0
233	20240423	153200	57356100	5860	5860	5860	5860	0
234	20240423	153100	57356100	5860	5860	5860	5860	0
235	20240423	153000	57356100	5860	5860	5860	5860	801
236	20240423	152900	52662240	5860	5860	5860	5860	0
237	20240423	152800	52662240	5860	5860	5860	5860	0
238	20240423	152700	52662240	5860	5860	5860	5860	0
239	20240423	152600	52662240	5860	5860	5860	5860	0
240	20240423	152500	52662240	5860	5860	5860	5860	0
241	20240423	152400	52662240	5860	5860	5860	5860	0
242	20240423	152300	52662240	5860	5860	5860	5860	0
243	20240423	152200	52662240	5860	5860	5860	5860	0
244	20240423	152100	52662240	5860	5860	5860	5860	0
245	20240423	152000	52662240	5860	5860	5860	5860	0
246	20240423	151900	52662240	5860	5860	5860	5860	0
247	20240423	151800	52662240	5860	5860	5860	5860	0
248	20240423	151700	52662240	5860	5860	5860	5860	0
249	20240423	151600	52662240	5860	5860	5860	5860	0
250	20240423	151500	52662240	5860	5860	5860	5860	0
251	20240423	151400	52662240	5860	5860	5860	5860	0
252	20240423	151300	52662240	5860	5860	5860	5860	0
253	20240423	151200	52662240	5860	5860	5860	5860	0
254	20240423	151100	52662240	5860	5840	5860	5830	53
255	20240423	151000	52353160	5860	5860	5860	5860	0
256	20240423	150900	52353160	5860	5860	5860	5860	0
257	20240423	150800	52353160	5860	5860	5860	5860	0
258	20240423	150700	52353160	5860	5860	5860	5860	0
259	20240423	150600	52353160	5860	5860	5860	5860	0
260	20240423	150500	52353160	5860	5860	5860	5860	0
261	20240423	150400	52353160	5860	5860	5860	5860	0
262	20240423	150300	52353160	5860	5860	5860	5860	0
263	20240423	150200	52353160	5860	5860	5860	5860	0
264	20240423	150100	52353160	5860	5860	5860	5860	0
265	20240423	150000	52353160	5860	5860	5860	5860	1
266	20240423	145900	52347300	5850	5850	5850	5850	41
267	20240423	145800	52107450	5850	5850	5850	5850	0
268	20240423	145700	52107450	5850	5850	5850	5850	0
269	20240423	145600	52107450	5850	5850	5850	5850	0
270	20240423	145500	52107450	5850	5850	5850	5850	1
271	20240423	145400	52101600	5830	5830	5830	5830	44
272	20240423	145300	51845080	5830	5830	5830	5830	0
273	20240423	145200	51845080	5830	5830	5830	5830	1
274	20240423	145100	51839250	5840	5840	5840	5840	0
275	20240423	145000	51839250	5840	5840	5840	5840	0
276	20240423	144900	51839250	5840	5840	5840	5840	0
277	20240423	144800	51839250	5840	5840	5840	5840	0
278	20240423	144700	51839250	5840	5840	5840	5840	0
279	20240423	144600	51839250	5840	5840	5840	5840	0
280	20240423	144500	51839250	5840	5840	5840	5840	0
281	20240423	144400	51839250	5840	5840	5840	5840	0
282	20240423	144300	51839250	5840	5840	5840	5840	0
283	20240423	144200	51839250	5840	5840	5840	5840	0
284	20240423	144100	51839250	5840	5840	5840	5840	0
285	20240423	144000	51839250	5840	5840	5840	5840	0
286	20240423	143900	51839250	5840	5840	5840	5840	0
287	20240423	143800	51839250	5840	5840	5840	5840	0
288	20240423	143700	51839250	5840	5840	5840	5840	1
289	20240423	143600	51833410	5810	5810	5810	5810	0
290	20240423	143500	51833410	5810	5810	5810	5810	0
291	20240423	143400	51833410	5810	5810	5810	5810	10
292	20240423	143300	51775310	5800	5800	5800	5800	0
293	20240423	143200	51775310	5800	5820	5820	5800	701
294	20240423	143100	47700670	5860	5860	5860	5860	0
295	20240423	143000	47700670	5860	5860	5860	5860	0
296	20240423	142900	47700670	5860	5860	5860	5860	0
297	20240423	142800	47700670	5860	5860	5860	5860	0
298	20240423	142700	47700670	5860	5860	5860	5860	0
299	20240423	142600	47700670	5860	5860	5860	5860	0
300	20240423	142500	47700670	5860	5860	5860	5860	0
301	20240423	142400	47700670	5860	5860	5860	5860	0
302	20240423	142300	47700670	5860	5860	5860	5860	0
303	20240423	142200	47700670	5860	5860	5860	5860	0
304	20240423	142100	47700670	5860	5860	5860	5860	0
305	20240423	142000	47700670	5860	5860	5860	5860	0
306	20240423	141900	47700670	5860	5850	5860	5850	17
307	20240423	141800	47601210	5820	5830	5830	5820	88
308	20240423	141700	47088750	5860	5860	5860	5860	0
309	20240423	141600	47088750	5860	5860	5860	5860	0
310	20240423	141500	47088750	5860	5860	5860	5860	0
311	20240423	141400	47088750	5860	5860	5860	5860	0
312	20240423	141300	47088750	5860	5860	5860	5860	0
313	20240423	141200	47088750	5860	5860	5860	5860	0
314	20240423	141100	47088750	5860	5860	5860	5860	1
315	20240423	141000	47082890	5860	5860	5860	5860	0
316	20240423	140900	47082890	5860	5860	5860	5860	0
317	20240423	140800	47082890	5860	5860	5860	5860	0
318	20240423	140700	47082890	5860	5860	5860	5860	0
319	20240423	140600	47082890	5860	5860	5860	5860	0
320	20240423	140500	47082890	5860	5860	5860	5860	0
321	20240423	140400	47082890	5860	5860	5860	5860	0
322	20240423	140300	47082890	5860	5860	5860	5860	0
323	20240423	140200	47082890	5860	5860	5860	5860	0
324	20240423	140100	47082890	5860	5860	5860	5860	0
325	20240423	140000	47082890	5860	5860	5860	5860	0
326	20240423	135900	47082890	5860	5860	5860	5860	0
327	20240423	135800	47082890	5860	5860	5860	5860	0
328	20240423	135700	47082890	5860	5860	5860	5860	0
329	20240423	135600	47082890	5860	5860	5860	5860	0
330	20240423	135500	47082890	5860	5860	5860	5860	0
331	20240423	135400	47082890	5860	5860	5860	5860	0
332	20240423	135300	47082890	5860	5860	5860	5860	0
333	20240423	135200	47082890	5860	5860	5860	5860	0
334	20240423	135100	47082890	5860	5860	5860	5860	0
335	20240423	135000	47082890	5860	5860	5860	5860	0
336	20240423	134900	47082890	5860	5860	5860	5860	0
337	20240423	134800	47082890	5860	5860	5860	5860	0
338	20240423	134700	47082890	5860	5860	5860	5860	0
339	20240423	134600	47082890	5860	5860	5860	5860	0
340	20240423	134500	47082890	5860	5860	5860	5860	0
341	20240423	134400	47082890	5860	5860	5860	5860	0
342	20240423	134300	47082890	5860	5860	5860	5860	0
343	20240423	134200	47082890	5860	5860	5860	5860	0
344	20240423	134100	47082890	5860	5860	5860	5860	0
345	20240423	134000	47082890	5860	5860	5860	5860	0
346	20240423	133900	47082890	5860	5860	5860	5860	0
347	20240423	133800	47082890	5860	5860	5860	5860	0
348	20240423	133700	47082890	5860	5860	5860	5860	0
349	20240423	133600	47082890	5860	5860	5860	5860	0
350	20240423	133500	47082890	5860	5860	5860	5860	0
351	20240423	133400	47082890	5860	5860	5860	5860	0
352	20240423	133300	47082890	5860	5860	5860	5860	0
353	20240423	133200	47082890	5860	5860	5860	5860	0
354	20240423	133100	47082890	5860	5860	5860	5860	0
355	20240423	133000	47082890	5860	5860	5860	5860	0
356	20240423	132900	47082890	5860	5860	5860	5860	0
357	20240423	132800	47082890	5860	5860	5860	5860	0
358	20240423	132700	47082890	5860	5860	5860	5860	0
359	20240423	132600	47082890	5860	5860	5860	5860	0
360	20240423	132500	47082890	5860	5860	5860	5860	0
361	20240423	132400	47082890	5860	5860	5860	5860	0
362	20240423	132300	47082890	5860	5860	5860	5860	0
363	20240423	132200	47082890	5860	5860	5860	5860	0
364	20240423	132100	47082890	5860	5860	5860	5860	0
365	20240423	132000	47082890	5860	5860	5860	5860	0
366	20240423	131900	47082890	5860	5860	5860	5860	0
367	20240423	131800	47082890	5860	5860	5860	5860	0
368	20240423	131700	47082890	5860	5860	5860	5860	0
369	20240423	131600	47082890	5860	5860	5860	5860	0
370	20240423	131500	47082890	5860	5860	5860	5860	0
371	20240423	131400	47082890	5860	5860	5860	5860	0
372	20240423	131300	47082890	5860	5860	5860	5860	0
373	20240423	131200	47082890	5860	5860	5860	5860	0
374	20240423	131100	47082890	5860	5860	5860	5860	0
375	20240423	131000	47082890	5860	5860	5860	5860	0
376	20240423	130900	47082890	5860	5860	5860	5860	0
377	20240423	130800	47082890	5860	5860	5860	5860	0
378	20240423	130700	47082890	5860	5860	5860	5860	0
379	20240423	130600	47082890	5860	5860	5860	5860	0
380	20240423	130500	47082890	5860	5860	5860	5860	0
381	20240423	130400	47082890	5860	5860	5860	5860	0
382	20240423	130300	47082890	5860	5860	5860	5860	0
383	20240423	130200	47082890	5860	5860	5860	5860	0
384	20240423	130100	47082890	5860	5860	5860	5860	0
385	20240423	130000	47082890	5860	5860	5860	5860	0
386	20240423	125900	47082890	5860	5860	5860	5860	0
387	20240423	125800	47082890	5860	5860	5860	5860	0
388	20240423	125700	47082890	5860	5860	5860	5860	0
389	20240423	125600	47082890	5860	5860	5860	5860	0
390	20240423	125500	47082890	5860	5860	5860	5860	0
391	20240423	125400	47082890	5860	5860	5860	5860	0
392	20240423	125300	47082890	5860	5860	5860	5860	0
393	20240423	125200	47082890	5860	5860	5860	5860	0
394	20240423	125100	47082890	5860	5860	5860	5860	0
395	20240423	125000	47082890	5860	5860	5860	5860	0
396	20240423	124900	47082890	5860	5860	5860	5860	0
397	20240423	124800	47082890	5860	5860	5860	5860	0
398	20240423	124700	47082890	5860	5860	5860	5860	0
399	20240423	124600	47082890	5860	5860	5860	5860	0
400	20240423	124500	47082890	5860	5860	5860	5860	0
401	20240423	124400	47082890	5860	5860	5860	5860	0
402	20240423	124300	47082890	5860	5860	5860	5860	0
403	20240423	124200	47082890	5860	5860	5860	5860	0
404	20240423	124100	47082890	5860	5860	5860	5860	0
405	20240423	124000	47082890	5860	5860	5860	5860	0
406	20240423	123900	47082890	5860	5860	5860	5860	0
407	20240423	123800	47082890	5860	5860	5860	5860	0
408	20240423	123700	47082890	5860	5860	5860	5860	0
409	20240423	123600	47082890	5860	5860	5860	5860	0
410	20240423	123500	47082890	5860	5860	5860	5860	0
411	20240423	123400	47082890	5860	5860	5860	5860	0
412	20240423	123300	47082890	5860	5860	5860	5860	0
413	20240423	123200	47082890	5860	5860	5860	5860	0
414	20240423	123100	47082890	5860	5860	5860	5860	0
415	20240423	123000	47082890	5860	5860	5860	5860	0
416	20240423	122900	47082890	5860	5860	5860	5860	0
417	20240423	122800	47082890	5860	5860	5860	5860	0
418	20240423	122700	47082890	5860	5860	5860	5860	0
419	20240423	122600	47082890	5860	5860	5860	5860	0
420	20240423	122500	47082890	5860	5860	5860	5860	0
421	20240423	122400	47082890	5860	5860	5860	5860	0
422	20240423	122300	47082890	5860	5860	5860	5860	0
423	20240423	122200	47082890	5860	5860	5860	5860	0
424	20240423	122100	47082890	5860	5860	5860	5860	0
425	20240423	122000	47082890	5860	5860	5860	5860	0
426	20240423	121900	47082890	5860	5860	5860	5860	0
427	20240423	121800	47082890	5860	5860	5860	5860	0
428	20240423	121700	47082890	5860	5860	5860	5860	0
429	20240423	121600	47082890	5860	5860	5860	5860	0
430	20240423	121500	47082890	5860	5860	5860	5860	0
431	20240423	121400	47082890	5860	5860	5860	5860	0
432	20240423	121300	47082890	5860	5860	5860	5860	0
433	20240423	121200	47082890	5860	5860	5860	5860	0
434	20240423	121100	47082890	5860	5860	5860	5860	0
435	20240423	121000	47082890	5860	5860	5860	5860	0
436	20240423	120900	47082890	5860	5860	5860	5860	0
437	20240423	120800	47082890	5860	5860	5860	5860	0
438	20240423	120700	47082890	5860	5860	5860	5860	0
439	20240423	120600	47082890	5860	5860	5860	5860	0
440	20240423	120500	47082890	5860	5860	5860	5860	0
441	20240423	120400	47082890	5860	5860	5860	5860	0
442	20240423	120300	47082890	5860	5860	5860	5860	0
443	20240423	120200	47082890	5860	5860	5860	5860	0
444	20240423	120100	47082890	5860	5860	5860	5860	0
445	20240423	120000	47082890	5860	5860	5860	5860	0
446	20240423	115900	47082890	5860	5860	5860	5860	0
447	20240423	115800	47082890	5860	5860	5860	5860	0
448	20240423	115700	47082890	5860	5860	5860	5860	0
449	20240423	115600	47082890	5860	5860	5860	5860	0
450	20240423	115500	47082890	5860	5860	5860	5860	0
451	20240423	115400	47082890	5860	5860	5860	5860	0
452	20240423	115300	47082890	5860	5860	5860	5860	0
453	20240423	115200	47082890	5860	5860	5860	5860	0
454	20240423	115100	47082890	5860	5860	5860	5860	0
455	20240423	115000	47082890	5860	5860	5860	5860	0
456	20240423	114900	47082890	5860	5860	5860	5860	0
457	20240423	114800	47082890	5860	5860	5860	5860	0
458	20240423	114700	47082890	5860	5860	5860	5860	0
459	20240423	114600	47082890	5860	5860	5860	5860	0
460	20240423	114500	47082890	5860	5860	5860	5860	0
461	20240423	114400	47082890	5860	5860	5860	5860	0
462	20240423	114300	47082890	5860	5860	5860	5860	0
463	20240423	114200	47082890	5860	5860	5860	5860	0
464	20240423	114100	47082890	5860	5860	5860	5860	0
465	20240423	114000	47082890	5860	5860	5860	5860	0
466	20240423	113900	47082890	5860	5860	5860	5860	0
467	20240423	113800	47082890	5860	5860	5860	5860	0
468	20240423	113700	47082890	5860	5860	5860	5860	0
469	20240423	113600	47082890	5860	5860	5860	5860	0
470	20240423	113500	47082890	5860	5860	5860	5860	0
471	20240423	113400	47082890	5860	5860	5860	5860	0
472	20240423	113300	47082890	5860	5860	5860	5860	0
473	20240423	113200	47082890	5860	5860	5860	5860	0
474	20240423	113100	47082890	5860	5860	5860	5860	500
475	20240423	113000	44152890	5860	5860	5860	5860	2
476	20240423	112900	44141170	5820	5820	5820	5820	2
477	20240423	112800	44129530	5860	5860	5860	5860	0
478	20240423	112700	44129530	5860	5860	5860	5860	0
479	20240423	112600	44129530	5860	5860	5860	5860	0
480	20240423	112500	44129530	5860	5860	5860	5860	0
481	20240423	112400	44129530	5860	5860	5860	5860	0
482	20240423	112300	44129530	5860	5860	5860	5860	0
483	20240423	112200	44129530	5860	5860	5860	5860	0
484	20240423	112100	44129530	5860	5860	5860	5860	0
485	20240423	112000	44129530	5860	5860	5860	5860	0
486	20240423	111900	44129530	5860	5860	5860	5860	0
487	20240423	111800	44129530	5860	5860	5860	5860	0
488	20240423	111700	44129530	5860	5850	5860	5850	21
489	20240423	111600	44006670	5820	5820	5820	5820	0
490	20240423	111500	44006670	5820	5820	5820	5820	60
491	20240423	111400	43657470	5860	5860	5860	5860	0
492	20240423	111300	43657470	5860	5860	5860	5860	0
493	20240423	111200	43657470	5860	5860	5860	5860	0
494	20240423	111100	43657470	5860	5860	5860	5860	0
495	20240423	111000	43657470	5860	5860	5860	5860	0
496	20240423	110900	43657470	5860	5860	5860	5860	0
497	20240423	110800	43657470	5860	5860	5860	5860	250
498	20240423	110700	42192470	5860	5860	5860	5860	0
499	20240423	110600	42192470	5860	5840	5860	5830	1789
500	20240423	110500	31754670	5860	5860	5860	5860	0
501	20240423	110400	31754670	5860	5860	5860	5860	0
502	20240423	110300	31754670	5860	5860	5860	5860	0
503	20240423	110200	31754670	5860	5860	5860	5860	0
504	20240423	110100	31754670	5860	5850	5860	5840	3130
505	20240423	110000	13436130	5860	5850	5860	5850	1100
506	20240423	105900	6991130	5850	5850	5850	5850	1
507	20240423	105800	6985280	5850	5850	5850	5850	0
508	20240423	105700	6985280	5850	5850	5850	5850	0
509	20240423	105600	6985280	5850	5850	5850	5850	0
510	20240423	105500	6985280	5850	5850	5850	5850	0
511	20240423	105400	6985280	5850	5850	5850	5850	0
512	20240423	105300	6985280	5850	5850	5850	5850	0
513	20240423	105200	6985280	5850	5850	5850	5850	0
514	20240423	105100	6985280	5850	5850	5850	5850	0
515	20240423	105000	6985280	5850	5850	5850	5850	0
516	20240423	104900	6985280	5850	5850	5850	5850	0
517	20240423	104800	6985280	5850	5850	5850	5850	0
518	20240423	104700	6985280	5850	5850	5850	5850	0
519	20240423	104600	6985280	5850	5850	5850	5850	0
520	20240423	104500	6985280	5850	5850	5850	5850	0
521	20240423	104400	6985280	5850	5850	5850	5850	0
522	20240423	104300	6985280	5850	5850	5850	5850	0
523	20240423	104200	6985280	5850	5850	5850	5850	0
524	20240423	104100	6985280	5850	5850	5850	5850	0
525	20240423	104000	6985280	5850	5850	5850	5850	0
526	20240423	103900	6985280	5850	5850	5850	5850	0
527	20240423	103800	6985280	5850	5850	5850	5850	0
528	20240423	103700	6985280	5850	5850	5850	5850	0
529	20240423	103600	6985280	5850	5850	5850	5850	0
530	20240423	103500	6985280	5850	5850	5850	5850	2
531	20240423	103400	6973580	5850	5850	5850	5850	0
532	20240423	103300	6973580	5850	5850	5850	5850	0
533	20240423	103200	6973580	5850	5850	5850	5850	0
534	20240423	103100	6973580	5850	5850	5850	5850	0
535	20240423	103000	6973580	5850	5850	5850	5850	0
536	20240423	102900	6973580	5850	5850	5850	5850	0
537	20240423	102800	6973580	5850	5850	5850	5850	0
538	20240423	102700	6973580	5850	5850	5850	5850	0
539	20240423	102600	6973580	5850	5850	5850	5850	0
540	20240423	102500	6973580	5850	5850	5850	5850	0
541	20240423	102400	6973580	5850	5850	5850	5850	0
542	20240423	102300	6973580	5850	5850	5850	5850	0
543	20240423	102200	6973580	5850	5850	5850	5850	0
544	20240423	102100	6973580	5850	5850	5850	5850	0
545	20240423	102000	6973580	5850	5850	5850	5850	0
546	20240423	101900	6973580	5850	5850	5850	5850	0
547	20240423	101800	6973580	5850	5850	5850	5850	0
548	20240423	101700	6973580	5850	5850	5850	5850	0
549	20240423	101600	6973580	5850	5850	5850	5850	0
550	20240423	101500	6973580	5850	5850	5850	5850	0
551	20240423	101400	6973580	5850	5850	5850	5850	0
552	20240423	101300	6973580	5850	5850	5850	5850	0
553	20240423	101200	6973580	5850	5850	5850	5850	0
554	20240423	101100	6973580	5850	5850	5850	5850	0
555	20240423	101000	6973580	5850	5850	5850	5850	0
556	20240423	100900	6973580	5850	5850	5850	5850	0
557	20240423	100800	6973580	5850	5850	5850	5850	0
558	20240423	100700	6973580	5850	5850	5850	5850	0
559	20240423	100600	6973580	5850	5850	5850	5850	2
560	20240423	100500	6961880	5850	5850	5850	5850	0
561	20240423	100400	6961880	5850	5850	5850	5850	0
562	20240423	100300	6961880	5850	5850	5850	5850	0
563	20240423	100200	6961880	5850	5850	5850	5850	0
564	20240423	100100	6961880	5850	5850	5850	5850	0
565	20240423	100000	6961880	5850	5850	5850	5850	0
566	20240423	095900	6961880	5850	5850	5850	5850	0
567	20240423	095800	6961880	5850	5850	5850	5850	1
568	20240423	095700	6956030	5810	5810	5810	5810	0
569	20240423	095600	6956030	5810	5810	5810	5810	0
570	20240423	095500	6956030	5810	5820	5820	5810	54
571	20240423	095400	6642260	5860	5860	5860	5860	0
572	20240423	095300	6642260	5860	5860	5860	5860	1
573	20240423	095200	6636400	5860	5860	5860	5860	0
574	20240423	095100	6636400	5860	5860	5860	5860	0
575	20240423	095000	6636400	5860	5860	5860	5860	0
576	20240423	094900	6636400	5860	5860	5860	5860	0
577	20240423	094800	6636400	5860	5860	5860	5860	0
578	20240423	094700	6636400	5860	5860	5860	5860	0
579	20240423	094600	6636400	5860	5860	5860	5860	0
580	20240423	094500	6636400	5860	5860	5860	5860	0
581	20240423	094400	6636400	5860	5860	5860	5860	0
582	20240423	094300	6636400	5860	5860	5860	5860	0
583	20240423	094200	6636400	5860	5860	5860	5860	0
584	20240423	094100	6636400	5860	5860	5860	5860	0
585	20240423	094000	6636400	5860	5860	5860	5860	0
586	20240423	093900	6636400	5860	5860	5860	5860	0
587	20240423	093800	6636400	5860	5860	5860	5860	0
588	20240423	093700	6636400	5860	5860	5860	5860	0
589	20240423	093600	6636400	5860	5860	5860	5860	2
590	20240423	093500	6624680	5820	5820	5820	5820	0
591	20240423	093400	6624680	5820	5820	5820	5820	0
592	20240423	093300	6624680	5820	5840	5840	5820	207
593	20240423	093200	5418800	5840	5840	5840	5840	43
594	20240423	093100	5167680	5840	5840	5840	5840	0
595	20240423	093000	5167680	5840	5840	5840	5840	0
596	20240423	092900	5167680	5840	5840	5840	5840	0
597	20240423	092800	5167680	5840	5840	5840	5840	5
598	20240423	092700	5138480	5830	5830	5830	5830	0
599	20240423	092600	5138480	5830	5840	5840	5830	157
600	20240423	092500	4222670	5840	5840	5840	5840	0
601	20240423	092400	4222670	5840	5840	5840	5840	0
602	20240423	092300	4222670	5840	5840	5840	5840	0
603	20240423	092200	4222670	5840	5840	5840	5840	0
604	20240423	092100	4222670	5840	5840	5840	5840	0
605	20240423	092000	4222670	5840	5840	5840	5840	0
606	20240423	091900	4222670	5840	5840	5840	5840	0
607	20240423	091800	4222670	5840	5840	5840	5840	2
608	20240423	091700	4210990	5830	5830	5830	5830	100
609	20240423	091600	3627990	5870	5870	5870	5870	0
610	20240423	091500	3627990	5870	5870	5870	5870	0
611	20240423	091400	3627990	5870	5870	5870	5870	0
612	20240423	091300	3627990	5870	5870	5870	5870	0
613	20240423	091200	3627990	5870	5870	5870	5870	0
614	20240423	091100	3627990	5870	5870	5870	5870	0
615	20240423	091000	3627990	5870	5870	5870	5870	2
616	20240423	090900	3616250	5850	5850	5850	5850	0
617	20240423	090800	3616250	5850	5850	5850	5850	0
618	20240423	090700	3616250	5850	5850	5850	5850	200
619	20240423	090600	2446250	5860	5860	5860	5860	83
620	20240423	090500	1959870	5870	5870	5870	5870	0
621	20240423	090400	1959870	5870	5860	5870	5860	72
622	20240423	090300	1537930	5860	5860	5860	5860	0
623	20240423	090200	1537930	5860	5860	5860	5860	1
624	20240423	090100	1532070	5870	5870	5870	5870	0
625	20240423	090000	1532070	5870	5870	5870	5870	201