KissMeData/023460/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	190700	5100283	1799	1799	1799	1799	577
3	20240422	190600	5100283	1799	1799	1799	1799	0
4	20240422	190500	5100283	1799	1799	1799	1799	0
5	20240422	190400	5100283	1799	1799	1799	1799	0
6	20240422	190300	5100283	1799	1799	1799	1799	0
7	20240422	190200	5100283	1799	1799	1799	1799	0
8	20240422	190100	5100283	1799	1799	1799	1799	0
9	20240422	190000	5100283	1799	1799	1799	1799	0
10	20240422	185900	5100283	1799	1799	1799	1799	0
11	20240422	185800	5100283	1799	1799	1799	1799	0
12	20240422	185700	5100283	1799	1799	1799	1799	0
13	20240422	185600	5100283	1799	1799	1799	1799	0
14	20240422	185500	5100283	1799	1799	1799	1799	0
15	20240422	185400	5100283	1799	1799	1799	1799	0
16	20240422	185300	5100283	1799	1799	1799	1799	0
17	20240422	185200	5100283	1799	1799	1799	1799	0
18	20240422	185100	5100283	1799	1799	1799	1799	0
19	20240422	185000	5100283	1799	1799	1799	1799	0
20	20240422	184900	5100283	1799	1799	1799	1799	0
21	20240422	184800	5100283	1799	1799	1799	1799	0
22	20240422	184700	5100283	1799	1799	1799	1799	0
23	20240422	184600	5100283	1799	1799	1799	1799	0
24	20240422	184500	5100283	1799	1799	1799	1799	0
25	20240422	184400	5100283	1799	1799	1799	1799	0
26	20240422	184300	5100283	1799	1799	1799	1799	0
27	20240422	184200	5100283	1799	1799	1799	1799	0
28	20240422	184100	5100283	1799	1799	1799	1799	0
29	20240422	184000	5100283	1799	1799	1799	1799	0
30	20240422	183900	5100283	1799	1799	1799	1799	0
31	20240422	183800	5100283	1799	1799	1799	1799	0
32	20240422	183700	5100283	1799	1799	1799	1799	577
33	20240422	183600	5100283	1799	1799	1799	1799	0
34	20240422	183500	5100283	1799	1799	1799	1799	0
35	20240422	183400	5100283	1799	1799	1799	1799	0
36	20240422	183300	5100283	1799	1799	1799	1799	0
37	20240422	183200	5100283	1799	1799	1799	1799	0
38	20240422	183100	5100283	1799	1799	1799	1799	0
39	20240422	183000	5100283	1799	1799	1799	1799	0
40	20240422	182900	5100283	1799	1799	1799	1799	0
41	20240422	182800	5100283	1799	1799	1799	1799	0
42	20240422	182700	5100283	1799	1799	1799	1799	0
43	20240422	182600	5100283	1799	1799	1799	1799	0
44	20240422	182500	5100283	1799	1799	1799	1799	0
45	20240422	182400	5100283	1799	1799	1799	1799	0
46	20240422	182300	5100283	1799	1799	1799	1799	0
47	20240422	182200	5100283	1799	1799	1799	1799	0
48	20240422	182100	5100283	1799	1799	1799	1799	0
49	20240422	182000	5100283	1799	1799	1799	1799	0
50	20240422	181900	5100283	1799	1799	1799	1799	0
51	20240422	181800	5100283	1799	1799	1799	1799	0
52	20240422	181700	5100283	1799	1799	1799	1799	0
53	20240422	181600	5100283	1799	1799	1799	1799	0
54	20240422	181500	5100283	1799	1799	1799	1799	0
55	20240422	181400	5100283	1799	1799	1799	1799	0
56	20240422	181300	5100283	1799	1799	1799	1799	0
57	20240422	181200	5100283	1799	1799	1799	1799	0
58	20240422	181100	5100283	1799	1799	1799	1799	0
59	20240422	181000	5100283	1799	1799	1799	1799	0
60	20240422	180900	5100283	1799	1799	1799	1799	0
61	20240422	180800	5100283	1799	1799	1799	1799	0
62	20240422	180700	5100283	1799	1799	1799	1799	577
63	20240422	180600	5100283	1799	1799	1799	1799	0
64	20240422	180500	5100283	1799	1799	1799	1799	0
65	20240422	180400	5100283	1799	1799	1799	1799	0
66	20240422	180300	5100283	1799	1799	1799	1799	0
67	20240422	180200	5100283	1799	1799	1799	1799	0
68	20240422	180100	5100283	1799	1799	1799	1799	0
69	20240422	180000	5100283	1799	1799	1799	1799	0
70	20240422	175900	5100283	1799	1799	1799	1799	0
71	20240422	175800	5100283	1799	1799	1799	1799	0
72	20240422	175700	5100283	1799	1799	1799	1799	0
73	20240422	175600	5100283	1799	1799	1799	1799	0
74	20240422	175500	5100283	1799	1799	1799	1799	0
75	20240422	175400	5100283	1799	1799	1799	1799	0
76	20240422	175300	5100283	1799	1799	1799	1799	0
77	20240422	175200	5100283	1799	1799	1799	1799	0
78	20240422	175100	5100283	1799	1799	1799	1799	0
79	20240422	175000	5100283	1799	1799	1799	1799	0
80	20240422	174900	5100283	1799	1799	1799	1799	0
81	20240422	174800	5100283	1799	1799	1799	1799	0
82	20240422	174700	5100283	1799	1799	1799	1799	0
83	20240422	174600	5100283	1799	1799	1799	1799	0
84	20240422	174500	5100283	1799	1799	1799	1799	0
85	20240422	174400	5100283	1799	1799	1799	1799	0
86	20240422	174300	5100283	1799	1799	1799	1799	0
87	20240422	174200	5100283	1799	1799	1799	1799	0
88	20240422	174100	5100283	1799	1799	1799	1799	0
89	20240422	174000	5100283	1799	1799	1799	1799	0
90	20240422	173900	5100283	1799	1799	1799	1799	0
91	20240422	173800	5100283	1799	1799	1799	1799	0
92	20240422	173700	5100283	1799	1799	1799	1799	577
93	20240422	173600	5100283	1799	1799	1799	1799	0
94	20240422	173500	5100283	1799	1799	1799	1799	0
95	20240422	173400	5100283	1799	1799	1799	1799	0
96	20240422	173300	5100283	1799	1799	1799	1799	0
97	20240422	173200	5100283	1799	1799	1799	1799	0
98	20240422	173100	5100283	1799	1799	1799	1799	0
99	20240422	173000	5100283	1799	1799	1799	1799	0
100	20240422	172900	5100283	1799	1799	1799	1799	0
101	20240422	172800	5100283	1799	1799	1799	1799	0
102	20240422	172700	5100283	1799	1799	1799	1799	0
103	20240422	172600	5100283	1799	1799	1799	1799	0
104	20240422	172500	5100283	1799	1799	1799	1799	0
105	20240422	172400	5100283	1799	1799	1799	1799	0
106	20240422	172300	5100283	1799	1799	1799	1799	0
107	20240422	172200	5100283	1799	1799	1799	1799	0
108	20240422	172100	5100283	1799	1799	1799	1799	0
109	20240422	172000	5100283	1799	1799	1799	1799	0
110	20240422	171900	5100283	1799	1799	1799	1799	0
111	20240422	171800	5100283	1799	1799	1799	1799	0
112	20240422	171700	5100283	1799	1799	1799	1799	0
113	20240422	171600	5100283	1799	1799	1799	1799	0
114	20240422	171500	5100283	1799	1799	1799	1799	0
115	20240422	171400	5100283	1799	1799	1799	1799	0
116	20240422	171300	5100283	1799	1799	1799	1799	0
117	20240422	171200	5100283	1799	1799	1799	1799	0
118	20240422	171100	5100283	1799	1799	1799	1799	0
119	20240422	171000	5100283	1799	1799	1799	1799	0
120	20240422	170900	5100283	1799	1799	1799	1799	0
121	20240422	170800	5100283	1799	1799	1799	1799	0
122	20240422	170700	5100283	1799	1799	1799	1799	577
123	20240422	170600	5100283	1799	1799	1799	1799	0
124	20240422	170500	5100283	1799	1799	1799	1799	0
125	20240422	170400	5100283	1799	1799	1799	1799	0
126	20240422	170300	5100283	1799	1799	1799	1799	0
127	20240422	170200	5100283	1799	1799	1799	1799	0
128	20240422	170100	5100283	1799	1799	1799	1799	0
129	20240422	170000	5100283	1799	1799	1799	1799	0
130	20240422	165900	5100283	1799	1799	1799	1799	0
131	20240422	165800	5100283	1799	1799	1799	1799	0
132	20240422	165700	5100283	1799	1799	1799	1799	0
133	20240422	165600	5100283	1799	1799	1799	1799	0
134	20240422	165500	5100283	1799	1799	1799	1799	0
135	20240422	165400	5100283	1799	1799	1799	1799	0
136	20240422	165300	5100283	1799	1799	1799	1799	0
137	20240422	165200	5100283	1799	1799	1799	1799	0
138	20240422	165100	5100283	1799	1799	1799	1799	0
139	20240422	165000	5100283	1799	1799	1799	1799	0
140	20240422	164900	5100283	1799	1799	1799	1799	0
141	20240422	164800	5100283	1799	1799	1799	1799	0
142	20240422	164700	5100283	1799	1799	1799	1799	0
143	20240422	164600	5100283	1799	1799	1799	1799	0
144	20240422	164500	5100283	1799	1799	1799	1799	0
145	20240422	164400	5100283	1799	1799	1799	1799	0
146	20240422	164300	5100283	1799	1799	1799	1799	0
147	20240422	164200	5100283	1799	1799	1799	1799	0
148	20240422	164100	5100283	1799	1799	1799	1799	0
149	20240422	164000	5100283	1799	1799	1799	1799	0
150	20240422	163900	5100283	1799	1799	1799	1799	0
151	20240422	163800	5100283	1799	1799	1799	1799	0
152	20240422	163700	5100283	1799	1799	1799	1799	577
153	20240422	163600	5100283	1799	1799	1799	1799	0
154	20240422	163500	5100283	1799	1799	1799	1799	0
155	20240422	163400	5100283	1799	1799	1799	1799	0
156	20240422	163300	5100283	1799	1799	1799	1799	0
157	20240422	163200	5100283	1799	1799	1799	1799	0
158	20240422	163100	5100283	1799	1799	1799	1799	0
159	20240422	163000	5100283	1799	1799	1799	1799	0
160	20240422	162900	5100283	1799	1799	1799	1799	0
161	20240422	162800	5100283	1799	1799	1799	1799	0
162	20240422	162700	5100283	1799	1799	1799	1799	0
163	20240422	162600	5100283	1799	1799	1799	1799	0
164	20240422	162500	5100283	1799	1799	1799	1799	0
165	20240422	162400	5100283	1799	1799	1799	1799	0
166	20240422	162300	5100283	1799	1799	1799	1799	0
167	20240422	162200	5100283	1799	1799	1799	1799	0
168	20240422	162100	5100283	1799	1799	1799	1799	0
169	20240422	162000	5100283	1799	1799	1799	1799	0
170	20240422	161900	5100283	1799	1799	1799	1799	0
171	20240422	161800	5100283	1799	1799	1799	1799	0
172	20240422	161700	5100283	1799	1799	1799	1799	0
173	20240422	161600	5100283	1799	1799	1799	1799	0
174	20240422	161500	5100283	1799	1799	1799	1799	0
175	20240422	161400	5100283	1799	1799	1799	1799	0
176	20240422	161300	5100283	1799	1799	1799	1799	0
177	20240422	161200	5100283	1799	1799	1799	1799	0
178	20240422	161100	5100283	1799	1799	1799	1799	0
179	20240422	161000	5100283	1799	1799	1799	1799	0
180	20240422	160900	5100283	1799	1799	1799	1799	0
181	20240422	160800	5100283	1799	1799	1799	1799	0
182	20240422	160700	5100283	1799	1799	1799	1799	577
183	20240422	160600	5100283	1799	1799	1799	1799	0
184	20240422	160500	5100283	1799	1799	1799	1799	0
185	20240422	160400	5100283	1799	1799	1799	1799	0
186	20240422	160300	5100283	1799	1799	1799	1799	0
187	20240422	160200	5100283	1799	1799	1799	1799	0
188	20240422	160100	5100283	1799	1799	1799	1799	0
189	20240422	160000	5100283	1799	1799	1799	1799	0
190	20240422	155900	5100283	1799	1799	1799	1799	0
191	20240422	155800	5100283	1799	1799	1799	1799	0
192	20240422	155700	5100283	1799	1799	1799	1799	0
193	20240422	155600	5100283	1799	1799	1799	1799	0
194	20240422	155500	5100283	1799	1799	1799	1799	0
195	20240422	155400	5100283	1799	1799	1799	1799	0
196	20240422	155300	5100283	1799	1799	1799	1799	0
197	20240422	155200	5100283	1799	1799	1799	1799	0
198	20240422	155100	5100283	1799	1799	1799	1799	0
199	20240422	155000	5100283	1799	1799	1799	1799	0
200	20240422	154900	5100283	1799	1799	1799	1799	0
201	20240422	154800	5100283	1799	1799	1799	1799	0
202	20240422	154700	5100283	1799	1799	1799	1799	0
203	20240422	154600	5100283	1799	1799	1799	1799	0
204	20240422	154500	5100283	1799	1799	1799	1799	0
205	20240422	154400	5100283	1799	1799	1799	1799	0
206	20240422	154300	5100283	1799	1799	1799	1799	0
207	20240422	154200	5100283	1799	1799	1799	1799	0
208	20240422	154100	5100283	1799	1799	1799	1799	0
209	20240422	154000	5100283	1799	1799	1799	1799	0
210	20240422	153900	5100283	1799	1799	1799	1799	0
211	20240422	153800	5100283	1799	1799	1799	1799	0
212	20240422	153700	5100283	1799	1799	1799	1799	577
213	20240422	153600	5100283	1799	1799	1799	1799	0
214	20240422	153500	5100283	1799	1799	1799	1799	0
215	20240422	153400	5100283	1799	1799	1799	1799	0
216	20240422	153300	5100283	1799	1799	1799	1799	0
217	20240422	153200	5100283	1799	1799	1799	1799	0
218	20240422	153100	5100283	1799	1799	1799	1799	0
219	20240422	153000	5100283	1799	1799	1799	1799	577
220	20240422	152900	4062260	1786	1786	1786	1786	0
221	20240422	152800	4062260	1786	1786	1786	1786	0
222	20240422	152700	4062260	1786	1786	1786	1786	0
223	20240422	152600	4062260	1786	1786	1786	1786	0
224	20240422	152500	4062260	1786	1786	1786	1786	0
225	20240422	152400	4062260	1786	1786	1786	1786	0
226	20240422	152300	4062260	1786	1786	1786	1786	0
227	20240422	152200	4062260	1786	1786	1786	1786	0
228	20240422	152100	4062260	1786	1786	1786	1786	0
229	20240422	152000	4062260	1786	1786	1786	1786	0
230	20240422	151900	4062260	1786	1786	1786	1786	0
231	20240422	151800	4062260	1786	1786	1786	1786	1
232	20240422	151700	4060474	1787	1787	1787	1787	5
233	20240422	151600	4051539	1786	1786	1786	1786	327
234	20240422	151500	3467517	1786	1786	1786	1786	0
235	20240422	151400	3467517	1786	1786	1786	1786	0
236	20240422	151300	3467517	1786	1786	1786	1786	0
237	20240422	151200	3467517	1786	1786	1786	1786	0
238	20240422	151100	3467517	1786	1786	1786	1786	0
239	20240422	151000	3467517	1786	1786	1786	1786	0
240	20240422	150900	3467517	1786	1786	1786	1786	6
241	20240422	150800	3456801	1785	1785	1785	1785	0
242	20240422	150700	3456801	1785	1785	1785	1785	0
243	20240422	150600	3456801	1785	1785	1785	1785	0
244	20240422	150500	3456801	1785	1785	1785	1785	0
245	20240422	150400	3456801	1785	1785	1785	1785	50
246	20240422	150300	3367551	1785	1785	1785	1785	0
247	20240422	150200	3367551	1785	1785	1785	1785	0
248	20240422	150100	3367551	1785	1785	1785	1785	0
249	20240422	150000	3367551	1785	1778	1785	1778	2
250	20240422	145900	3363988	1778	1778	1778	1778	5
251	20240422	145800	3355098	1780	1780	1780	1780	0
252	20240422	145700	3355098	1780	1780	1780	1780	0
253	20240422	145600	3355098	1780	1780	1780	1780	0
254	20240422	145500	3355098	1780	1780	1780	1780	0
255	20240422	145400	3355098	1780	1780	1780	1780	0
256	20240422	145300	3355098	1780	1780	1780	1780	0
257	20240422	145200	3355098	1780	1780	1780	1780	0
258	20240422	145100	3355098	1780	1780	1780	1780	0
259	20240422	145000	3355098	1780	1780	1780	1780	0
260	20240422	144900	3355098	1780	1780	1780	1780	0
261	20240422	144800	3355098	1780	1780	1780	1780	0
262	20240422	144700	3355098	1780	1780	1780	1780	0
263	20240422	144600	3355098	1780	1780	1780	1780	0
264	20240422	144500	3355098	1780	1780	1780	1780	5
265	20240422	144400	3346198	1780	1780	1780	1780	0
266	20240422	144300	3346198	1780	1780	1780	1780	199
267	20240422	144200	2991978	1778	1778	1778	1778	0
268	20240422	144100	2991978	1778	1778	1778	1778	0
269	20240422	144000	2991978	1778	1778	1778	1778	0
270	20240422	143900	2991978	1778	1778	1778	1778	0
271	20240422	143800	2991978	1778	1778	1778	1778	0
272	20240422	143700	2991978	1778	1778	1778	1778	0
273	20240422	143600	2991978	1778	1778	1778	1778	0
274	20240422	143500	2991978	1778	1778	1778	1778	0
275	20240422	143400	2991978	1778	1778	1778	1778	0
276	20240422	143300	2991978	1778	1778	1778	1778	0
277	20240422	143200	2991978	1778	1778	1778	1778	0
278	20240422	143100	2991978	1778	1778	1778	1778	0
279	20240422	143000	2991978	1778	1778	1778	1778	0
280	20240422	142900	2991978	1778	1778	1778	1778	0
281	20240422	142800	2991978	1778	1778	1778	1778	0
282	20240422	142700	2991978	1778	1778	1778	1778	0
283	20240422	142600	2991978	1778	1778	1778	1778	0
284	20240422	142500	2991978	1778	1778	1778	1778	0
285	20240422	142400	2991978	1778	1778	1778	1778	0
286	20240422	142300	2991978	1778	1778	1778	1778	0
287	20240422	142200	2991978	1778	1778	1778	1778	0
288	20240422	142100	2991978	1778	1778	1778	1778	0
289	20240422	142000	2991978	1778	1778	1778	1778	0
290	20240422	141900	2991978	1778	1778	1778	1778	0
291	20240422	141800	2991978	1778	1778	1778	1778	0
292	20240422	141700	2991978	1778	1778	1778	1778	0
293	20240422	141600	2991978	1778	1778	1778	1778	0
294	20240422	141500	2991978	1778	1778	1778	1778	0
295	20240422	141400	2991978	1778	1778	1778	1778	0
296	20240422	141300	2991978	1778	1778	1778	1778	0
297	20240422	141200	2991978	1778	1778	1778	1778	0
298	20240422	141100	2991978	1778	1778	1778	1778	0
299	20240422	141000	2991978	1778	1778	1778	1778	0
300	20240422	140900	2991978	1778	1778	1778	1778	0
301	20240422	140800	2991978	1778	1778	1778	1778	0
302	20240422	140700	2991978	1778	1778	1778	1778	0
303	20240422	140600	2991978	1778	1778	1778	1778	0
304	20240422	140500	2991978	1778	1778	1778	1778	0
305	20240422	140400	2991978	1778	1778	1778	1778	0
306	20240422	140300	2991978	1778	1780	1780	1778	2
307	20240422	140200	2988420	1779	1779	1779	1779	7
308	20240422	140100	2975967	1779	1779	1779	1779	0
309	20240422	140000	2975967	1779	1779	1779	1779	0
310	20240422	135900	2975967	1779	1779	1779	1779	0
311	20240422	135800	2975967	1779	1779	1779	1779	0
312	20240422	135700	2975967	1779	1779	1779	1779	0
313	20240422	135600	2975967	1779	1779	1779	1779	0
314	20240422	135500	2975967	1779	1779	1779	1779	4
315	20240422	135400	2968851	1779	1779	1779	1779	200
316	20240422	135300	2613051	1779	1779	1779	1779	0
317	20240422	135200	2613051	1779	1779	1779	1779	0
318	20240422	135100	2613051	1779	1779	1779	1779	0
319	20240422	135000	2613051	1779	1779	1779	1779	0
320	20240422	134900	2613051	1779	1779	1779	1779	0
321	20240422	134800	2613051	1779	1779	1779	1779	0
322	20240422	134700	2613051	1779	1779	1779	1779	0
323	20240422	134600	2613051	1779	1779	1779	1779	0
324	20240422	134500	2613051	1779	1779	1779	1779	0
325	20240422	134400	2613051	1779	1779	1779	1779	0
326	20240422	134300	2613051	1779	1779	1779	1779	0
327	20240422	134200	2613051	1779	1779	1779	1779	0
328	20240422	134100	2613051	1779	1779	1779	1779	0
329	20240422	134000	2613051	1779	1779	1779	1779	0
330	20240422	133900	2613051	1779	1779	1779	1779	0
331	20240422	133800	2613051	1779	1779	1779	1779	0
332	20240422	133700	2613051	1779	1779	1779	1779	0
333	20240422	133600	2613051	1779	1779	1779	1779	0
334	20240422	133500	2613051	1779	1779	1779	1779	0
335	20240422	133400	2613051	1779	1779	1779	1779	0
336	20240422	133300	2613051	1779	1779	1779	1779	0
337	20240422	133200	2613051	1779	1779	1779	1779	0
338	20240422	133100	2613051	1779	1779	1779	1779	0
339	20240422	133000	2613051	1779	1779	1779	1779	0
340	20240422	132900	2613051	1779	1779	1779	1779	0
341	20240422	132800	2613051	1779	1779	1779	1779	0
342	20240422	132700	2613051	1779	1779	1779	1779	0
343	20240422	132600	2613051	1779	1779	1779	1779	0
344	20240422	132500	2613051	1779	1779	1779	1779	0
345	20240422	132400	2613051	1779	1779	1779	1779	0
346	20240422	132300	2613051	1779	1779	1779	1779	0
347	20240422	132200	2613051	1779	1779	1779	1779	0
348	20240422	132100	2613051	1779	1779	1779	1779	0
349	20240422	132000	2613051	1779	1779	1779	1779	0
350	20240422	131900	2613051	1779	1779	1779	1779	0
351	20240422	131800	2613051	1779	1779	1779	1779	0
352	20240422	131700	2613051	1779	1779	1779	1779	0
353	20240422	131600	2613051	1779	1779	1779	1779	0
354	20240422	131500	2613051	1779	1779	1779	1779	0
355	20240422	131400	2613051	1779	1779	1779	1779	0
356	20240422	131300	2613051	1779	1779	1779	1779	0
357	20240422	131200	2613051	1779	1779	1779	1779	0
358	20240422	131100	2613051	1779	1779	1779	1779	0
359	20240422	131000	2613051	1779	1779	1779	1779	0
360	20240422	130900	2613051	1779	1779	1779	1779	0
361	20240422	130800	2613051	1779	1779	1779	1779	0
362	20240422	130700	2613051	1779	1779	1779	1779	0
363	20240422	130600	2613051	1779	1779	1779	1779	0
364	20240422	130500	2613051	1779	1779	1779	1779	0
365	20240422	130400	2613051	1779	1779	1779	1779	0
366	20240422	130300	2613051	1779	1779	1779	1779	0
367	20240422	130200	2613051	1779	1779	1779	1779	0
368	20240422	130100	2613051	1779	1779	1779	1779	0
369	20240422	130000	2613051	1779	1779	1779	1779	0
370	20240422	125900	2613051	1779	1779	1779	1779	0
371	20240422	125800	2613051	1779	1779	1779	1779	0
372	20240422	125700	2613051	1779	1779	1779	1779	0
373	20240422	125600	2613051	1779	1779	1779	1779	0
374	20240422	125500	2613051	1779	1779	1779	1779	0
375	20240422	125400	2613051	1779	1779	1779	1779	0
376	20240422	125300	2613051	1779	1779	1779	1779	0
377	20240422	125200	2613051	1779	1779	1779	1779	0
378	20240422	125100	2613051	1779	1779	1779	1779	0
379	20240422	125000	2613051	1779	1779	1779	1779	0
380	20240422	124900	2613051	1779	1779	1779	1779	0
381	20240422	124800	2613051	1779	1779	1779	1779	0
382	20240422	124700	2613051	1779	1779	1779	1779	0
383	20240422	124600	2613051	1779	1779	1779	1779	0
384	20240422	124500	2613051	1779	1779	1779	1779	0
385	20240422	124400	2613051	1779	1779	1779	1779	0
386	20240422	124300	2613051	1779	1779	1779	1779	0
387	20240422	124200	2613051	1779	1779	1779	1779	0
388	20240422	124100	2613051	1779	1779	1779	1779	0
389	20240422	124000	2613051	1779	1779	1779	1779	0
390	20240422	123900	2613051	1779	1779	1779	1779	0
391	20240422	123800	2613051	1779	1779	1779	1779	0
392	20240422	123700	2613051	1779	1779	1779	1779	0
393	20240422	123600	2613051	1779	1779	1779	1779	0
394	20240422	123500	2613051	1779	1779	1779	1779	0
395	20240422	123400	2613051	1779	1779	1779	1779	0
396	20240422	123300	2613051	1779	1779	1779	1779	0
397	20240422	123200	2613051	1779	1779	1779	1779	0
398	20240422	123100	2613051	1779	1779	1779	1779	0
399	20240422	123000	2613051	1779	1779	1779	1779	0
400	20240422	122900	2613051	1779	1779	1779	1779	0
401	20240422	122800	2613051	1779	1779	1779	1779	0
402	20240422	122700	2613051	1779	1779	1779	1779	0
403	20240422	122600	2613051	1779	1779	1779	1779	0
404	20240422	122500	2613051	1779	1779	1779	1779	0
405	20240422	122400	2613051	1779	1779	1779	1779	0
406	20240422	122300	2613051	1779	1779	1779	1779	0
407	20240422	122200	2613051	1779	1779	1779	1779	0
408	20240422	122100	2613051	1779	1779	1779	1779	0
409	20240422	122000	2613051	1779	1779	1779	1779	0
410	20240422	121900	2613051	1779	1779	1779	1779	0
411	20240422	121800	2613051	1779	1779	1779	1779	0
412	20240422	121700	2613051	1779	1779	1779	1779	0
413	20240422	121600	2613051	1779	1779	1779	1779	0
414	20240422	121500	2613051	1779	1779	1779	1779	0
415	20240422	121400	2613051	1779	1779	1779	1779	0
416	20240422	121300	2613051	1779	1779	1779	1779	0
417	20240422	121200	2613051	1779	1779	1779	1779	0
418	20240422	121100	2613051	1779	1779	1779	1779	0
419	20240422	121000	2613051	1779	1779	1779	1779	0
420	20240422	120900	2613051	1779	1779	1779	1779	0
421	20240422	120800	2613051	1779	1779	1779	1779	0
422	20240422	120700	2613051	1779	1779	1779	1779	0
423	20240422	120600	2613051	1779	1779	1779	1779	0
424	20240422	120500	2613051	1779	1779	1779	1779	0
425	20240422	120400	2613051	1779	1779	1779	1779	0
426	20240422	120300	2613051	1779	1779	1779	1779	0
427	20240422	120200	2613051	1779	1779	1779	1779	11
428	20240422	120100	2593482	1779	1779	1779	1779	159
429	20240422	120000	2310621	1779	1779	1779	1779	0
430	20240422	115900	2310621	1779	1779	1779	1779	30
431	20240422	115800	2257251	1779	1779	1779	1779	0
432	20240422	115700	2257251	1779	1779	1779	1779	0
433	20240422	115600	2257251	1779	1779	1779	1779	0
434	20240422	115500	2257251	1779	1779	1779	1779	0
435	20240422	115400	2257251	1779	1779	1779	1779	0
436	20240422	115300	2257251	1779	1779	1779	1779	0
437	20240422	115200	2257251	1779	1779	1779	1779	0
438	20240422	115100	2257251	1779	1779	1779	1779	0
439	20240422	115000	2257251	1779	1779	1779	1779	0
440	20240422	114900	2257251	1779	1779	1779	1779	0
441	20240422	114800	2257251	1779	1779	1779	1779	0
442	20240422	114700	2257251	1779	1779	1779	1779	0
443	20240422	114600	2257251	1779	1779	1779	1779	0
444	20240422	114500	2257251	1779	1779	1779	1779	0
445	20240422	114400	2257251	1779	1779	1779	1779	0
446	20240422	114300	2257251	1779	1779	1779	1779	0
447	20240422	114200	2257251	1779	1779	1779	1779	0
448	20240422	114100	2257251	1779	1779	1779	1779	0
449	20240422	114000	2257251	1779	1779	1779	1779	0
450	20240422	113900	2257251	1779	1779	1779	1779	0
451	20240422	113800	2257251	1779	1779	1779	1779	0
452	20240422	113700	2257251	1779	1779	1779	1779	0
453	20240422	113600	2257251	1779	1779	1779	1779	0
454	20240422	113500	2257251	1779	1779	1779	1779	0
455	20240422	113400	2257251	1779	1779	1779	1779	0
456	20240422	113300	2257251	1779	1779	1779	1779	0
457	20240422	113200	2257251	1779	1779	1779	1779	0
458	20240422	113100	2257251	1779	1779	1779	1779	0
459	20240422	113000	2257251	1779	1779	1779	1779	0
460	20240422	112900	2257251	1779	1779	1779	1779	0
461	20240422	112800	2257251	1779	1779	1779	1779	0
462	20240422	112700	2257251	1779	1779	1779	1779	0
463	20240422	112600	2257251	1779	1779	1779	1779	0
464	20240422	112500	2257251	1779	1779	1779	1779	0
465	20240422	112400	2257251	1779	1779	1779	1779	0
466	20240422	112300	2257251	1779	1779	1779	1779	0
467	20240422	112200	2257251	1779	1779	1779	1779	0
468	20240422	112100	2257251	1779	1779	1779	1779	0
469	20240422	112000	2257251	1779	1779	1779	1779	0
470	20240422	111900	2257251	1779	1779	1779	1779	285
471	20240422	111800	1750236	1779	1779	1779	1779	0
472	20240422	111700	1750236	1779	1779	1779	1779	0
473	20240422	111600	1750236	1779	1779	1779	1779	15
474	20240422	111500	1723551	1784	1784	1784	1784	0
475	20240422	111400	1723551	1784	1784	1784	1784	0
476	20240422	111300	1723551	1784	1784	1784	1784	0
477	20240422	111200	1723551	1784	1784	1784	1784	0
478	20240422	111100	1723551	1784	1784	1784	1784	0
479	20240422	111000	1723551	1784	1784	1784	1784	1
480	20240422	110900	1721767	1766	1766	1766	1766	0
481	20240422	110800	1721767	1766	1766	1766	1766	0
482	20240422	110700	1721767	1766	1766	1766	1766	50
483	20240422	110600	1633467	1784	1784	1784	1784	0
484	20240422	110500	1633467	1784	1784	1784	1784	0
485	20240422	110400	1633467	1784	1784	1784	1784	0
486	20240422	110300	1633467	1784	1784	1784	1784	0
487	20240422	110200	1633467	1784	1784	1784	1784	0
488	20240422	110100	1633467	1784	1784	1784	1784	0
489	20240422	110000	1633467	1784	1784	1784	1784	0
490	20240422	105900	1633467	1784	1784	1784	1784	0
491	20240422	105800	1633467	1784	1784	1784	1784	0
492	20240422	105700	1633467	1784	1784	1784	1784	0
493	20240422	105600	1633467	1784	1784	1784	1784	0
494	20240422	105500	1633467	1784	1784	1784	1784	0
495	20240422	105400	1633467	1784	1784	1784	1784	0
496	20240422	105300	1633467	1784	1784	1784	1784	0
497	20240422	105200	1633467	1784	1784	1784	1784	0
498	20240422	105100	1633467	1784	1784	1784	1784	0
499	20240422	105000	1633467	1784	1784	1784	1784	0
500	20240422	104900	1633467	1784	1784	1784	1784	0
501	20240422	104800	1633467	1784	1784	1784	1784	0
502	20240422	104700	1633467	1784	1784	1784	1784	0
503	20240422	104600	1633467	1784	1784	1784	1784	0
504	20240422	104500	1633467	1784	1784	1784	1784	0
505	20240422	104400	1633467	1784	1784	1784	1784	0
506	20240422	104300	1633467	1784	1784	1784	1784	0
507	20240422	104200	1633467	1784	1784	1784	1784	0
508	20240422	104100	1633467	1784	1784	1784	1784	0
509	20240422	104000	1633467	1784	1784	1784	1784	0
510	20240422	103900	1633467	1784	1784	1784	1784	0
511	20240422	103800	1633467	1784	1784	1784	1784	0
512	20240422	103700	1633467	1784	1784	1784	1784	0
513	20240422	103600	1633467	1784	1784	1784	1784	0
514	20240422	103500	1633467	1784	1784	1784	1784	0
515	20240422	103400	1633467	1784	1782	1784	1762	201
516	20240422	103300	1279207	1785	1785	1785	1785	0
517	20240422	103200	1279207	1785	1785	1785	1785	0
518	20240422	103100	1279207	1785	1785	1785	1785	0
519	20240422	103000	1279207	1785	1785	1785	1785	0
520	20240422	102900	1279207	1785	1785	1785	1785	0
521	20240422	102800	1279207	1785	1785	1785	1785	0
522	20240422	102700	1279207	1785	1785	1785	1785	0
523	20240422	102600	1279207	1785	1785	1785	1785	57
524	20240422	102500	1177462	1786	1786	1786	1786	0
525	20240422	102400	1177462	1786	1786	1786	1786	0
526	20240422	102300	1177462	1786	1786	1786	1786	0
527	20240422	102200	1177462	1786	1786	1786	1786	0
528	20240422	102100	1177462	1786	1786	1786	1786	0
529	20240422	102000	1177462	1786	1786	1786	1786	0
530	20240422	101900	1177462	1786	1786	1786	1786	0
531	20240422	101800	1177462	1786	1786	1786	1786	0
532	20240422	101700	1177462	1786	1786	1786	1786	0
533	20240422	101600	1177462	1786	1786	1786	1786	0
534	20240422	101500	1177462	1786	1786	1786	1786	0
535	20240422	101400	1177462	1786	1786	1786	1786	0
536	20240422	101300	1177462	1786	1786	1786	1786	0
537	20240422	101200	1177462	1786	1786	1786	1786	0
538	20240422	101100	1177462	1786	1786	1786	1786	0
539	20240422	101000	1177462	1786	1786	1786	1786	0
540	20240422	100900	1177462	1786	1786	1786	1786	0
541	20240422	100800	1177462	1786	1786	1786	1786	0
542	20240422	100700	1177462	1786	1786	1786	1786	0
543	20240422	100600	1177462	1786	1786	1786	1786	0
544	20240422	100500	1177462	1786	1786	1786	1786	0
545	20240422	100400	1177462	1786	1786	1786	1786	0
546	20240422	100300	1177462	1786	1786	1786	1786	0
547	20240422	100200	1177462	1786	1786	1786	1786	0
548	20240422	100100	1177462	1786	1786	1786	1786	0
549	20240422	100000	1177462	1786	1786	1786	1786	0
550	20240422	095900	1177462	1786	1786	1786	1786	0
551	20240422	095800	1177462	1786	1786	1786	1786	0
552	20240422	095700	1177462	1786	1786	1786	1786	0
553	20240422	095600	1177462	1786	1786	1786	1786	0
554	20240422	095500	1177462	1786	1786	1786	1786	0
555	20240422	095400	1177462	1786	1786	1786	1786	0
556	20240422	095300	1177462	1786	1786	1786	1786	0
557	20240422	095200	1177462	1786	1786	1786	1786	0
558	20240422	095100	1177462	1786	1786	1786	1786	0
559	20240422	095000	1177462	1786	1786	1786	1786	0
560	20240422	094900	1177462	1786	1786	1786	1786	0
561	20240422	094800	1177462	1786	1786	1786	1786	0
562	20240422	094700	1177462	1786	1786	1786	1786	0
563	20240422	094600	1177462	1786	1786	1786	1786	0
564	20240422	094500	1177462	1786	1786	1786	1786	0
565	20240422	094400	1177462	1786	1786	1786	1786	0
566	20240422	094300	1177462	1786	1786	1786	1786	3
567	20240422	094200	1172104	1781	1781	1781	1781	0
568	20240422	094100	1172104	1781	1781	1781	1781	0
569	20240422	094000	1172104	1781	1781	1781	1781	0
570	20240422	093900	1172104	1781	1781	1781	1781	0
571	20240422	093800	1172104	1781	1781	1781	1781	0
572	20240422	093700	1172104	1781	1781	1781	1781	0
573	20240422	093600	1172104	1781	1781	1781	1781	4
574	20240422	093500	1164980	1781	1781	1781	1781	10
575	20240422	093400	1147170	1780	1780	1780	1780	0
576	20240422	093300	1147170	1780	1780	1780	1780	5
577	20240422	093200	1138270	1762	1762	1762	1762	0
578	20240422	093100	1138270	1762	1762	1762	1762	0
579	20240422	093000	1138270	1762	1762	1762	1762	0
580	20240422	092900	1138270	1762	1762	1762	1762	0
581	20240422	092800	1138270	1762	1762	1762	1762	0
582	20240422	092700	1138270	1762	1762	1762	1762	0
583	20240422	092600	1138270	1762	1762	1762	1762	219
584	20240422	092500	752392	1762	1762	1762	1762	200
585	20240422	092400	399992	1762	1762	1762	1762	0
586	20240422	092300	399992	1762	1762	1762	1762	0
587	20240422	092200	399992	1762	1762	1762	1762	0
588	20240422	092100	399992	1762	1762	1762	1762	0
589	20240422	092000	399992	1762	1762	1762	1762	0
590	20240422	091900	399992	1762	1762	1762	1762	0
591	20240422	091800	399992	1762	1762	1762	1762	205
592	20240422	091700	38782	1761	1761	1761	1761	0
593	20240422	091600	38782	1761	1761	1761	1761	0
594	20240422	091500	38782	1761	1761	1761	1761	0
595	20240422	091400	38782	1761	1761	1761	1761	0
596	20240422	091300	38782	1761	1761	1761	1761	0
597	20240422	091200	38782	1761	1761	1761	1761	0
598	20240422	091100	38782	1761	1761	1761	1761	0
599	20240422	091000	38782	1761	1761	1761	1761	0
600	20240422	090900	38782	1761	1761	1761	1761	0
601	20240422	090800	38782	1761	1761	1761	1761	0
602	20240422	090700	38782	1761	1761	1761	1761	0
603	20240422	090600	38782	1761	1761	1761	1761	0
604	20240422	090500	38782	1761	1761	1761	1761	0
605	20240422	090400	38782	1761	1761	1761	1761	0
606	20240422	090300	38782	1761	1761	1761	1761	0
607	20240422	090200	38782	1761	1761	1761	1761	0
608	20240422	090100	38782	1761	1761	1761	1761	20
609	20240422	090000	3562	1781	1781	1781	1781	2