KissMeData/003080/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	183900	13743135	2910	2910	2910	2910	458
3	20240422	183800	13743135	2910	2910	2910	2910	0
4	20240422	183700	13743135	2910	2910	2910	2910	0
5	20240422	183600	13743135	2910	2910	2910	2910	0
6	20240422	183500	13743135	2910	2910	2910	2910	0
7	20240422	183400	13743135	2910	2910	2910	2910	0
8	20240422	183300	13743135	2910	2910	2910	2910	0
9	20240422	183200	13743135	2910	2910	2910	2910	0
10	20240422	183100	13743135	2910	2910	2910	2910	0
11	20240422	183000	13743135	2910	2910	2910	2910	0
12	20240422	182900	13743135	2910	2910	2910	2910	0
13	20240422	182800	13743135	2910	2910	2910	2910	0
14	20240422	182700	13743135	2910	2910	2910	2910	0
15	20240422	182600	13743135	2910	2910	2910	2910	0
16	20240422	182500	13743135	2910	2910	2910	2910	0
17	20240422	182400	13743135	2910	2910	2910	2910	0
18	20240422	182300	13743135	2910	2910	2910	2910	0
19	20240422	182200	13743135	2910	2910	2910	2910	0
20	20240422	182100	13743135	2910	2910	2910	2910	0
21	20240422	182000	13743135	2910	2910	2910	2910	0
22	20240422	181900	13743135	2910	2910	2910	2910	0
23	20240422	181800	13743135	2910	2910	2910	2910	0
24	20240422	181700	13743135	2910	2910	2910	2910	0
25	20240422	181600	13743135	2910	2910	2910	2910	0
26	20240422	181500	13743135	2910	2910	2910	2910	0
27	20240422	181400	13743135	2910	2910	2910	2910	0
28	20240422	181300	13743135	2910	2910	2910	2910	0
29	20240422	181200	13743135	2910	2910	2910	2910	0
30	20240422	181100	13743135	2910	2910	2910	2910	0
31	20240422	181000	13743135	2910	2910	2910	2910	0
32	20240422	180900	13743135	2910	2910	2910	2910	458
33	20240422	180800	13743135	2910	2910	2910	2910	0
34	20240422	180700	13743135	2910	2910	2910	2910	0
35	20240422	180600	13743135	2910	2910	2910	2910	0
36	20240422	180500	13743135	2910	2910	2910	2910	0
37	20240422	180400	13743135	2910	2910	2910	2910	0
38	20240422	180300	13743135	2910	2910	2910	2910	0
39	20240422	180200	13743135	2910	2910	2910	2910	0
40	20240422	180100	13743135	2910	2910	2910	2910	0
41	20240422	180000	13743135	2910	2910	2910	2910	0
42	20240422	175900	13743135	2910	2910	2910	2910	0
43	20240422	175800	13743135	2910	2910	2910	2910	0
44	20240422	175700	13743135	2910	2910	2910	2910	0
45	20240422	175600	13743135	2910	2910	2910	2910	0
46	20240422	175500	13743135	2910	2910	2910	2910	0
47	20240422	175400	13743135	2910	2910	2910	2910	0
48	20240422	175300	13743135	2910	2910	2910	2910	0
49	20240422	175200	13743135	2910	2910	2910	2910	0
50	20240422	175100	13743135	2910	2910	2910	2910	0
51	20240422	175000	13743135	2910	2910	2910	2910	0
52	20240422	174900	13743135	2910	2910	2910	2910	0
53	20240422	174800	13743135	2910	2910	2910	2910	0
54	20240422	174700	13743135	2910	2910	2910	2910	0
55	20240422	174600	13743135	2910	2910	2910	2910	0
56	20240422	174500	13743135	2910	2910	2910	2910	0
57	20240422	174400	13743135	2910	2910	2910	2910	0
58	20240422	174300	13743135	2910	2910	2910	2910	0
59	20240422	174200	13743135	2910	2910	2910	2910	0
60	20240422	174100	13743135	2910	2910	2910	2910	0
61	20240422	174000	13743135	2910	2910	2910	2910	0
62	20240422	173900	13743135	2910	2910	2910	2910	458
63	20240422	173800	13743135	2910	2910	2910	2910	0
64	20240422	173700	13743135	2910	2910	2910	2910	0
65	20240422	173600	13743135	2910	2910	2910	2910	0
66	20240422	173500	13743135	2910	2910	2910	2910	0
67	20240422	173400	13743135	2910	2910	2910	2910	0
68	20240422	173300	13743135	2910	2910	2910	2910	0
69	20240422	173200	13743135	2910	2910	2910	2910	0
70	20240422	173100	13743135	2910	2910	2910	2910	0
71	20240422	173000	13743135	2910	2910	2910	2910	0
72	20240422	172900	13743135	2910	2910	2910	2910	0
73	20240422	172800	13743135	2910	2910	2910	2910	0
74	20240422	172700	13743135	2910	2910	2910	2910	0
75	20240422	172600	13743135	2910	2910	2910	2910	0
76	20240422	172500	13743135	2910	2910	2910	2910	0
77	20240422	172400	13743135	2910	2910	2910	2910	0
78	20240422	172300	13743135	2910	2910	2910	2910	0
79	20240422	172200	13743135	2910	2910	2910	2910	0
80	20240422	172100	13743135	2910	2910	2910	2910	0
81	20240422	172000	13743135	2910	2910	2910	2910	0
82	20240422	171900	13743135	2910	2910	2910	2910	0
83	20240422	171800	13743135	2910	2910	2910	2910	0
84	20240422	171700	13743135	2910	2910	2910	2910	0
85	20240422	171600	13743135	2910	2910	2910	2910	0
86	20240422	171500	13743135	2910	2910	2910	2910	0
87	20240422	171400	13743135	2910	2910	2910	2910	0
88	20240422	171300	13743135	2910	2910	2910	2910	0
89	20240422	171200	13743135	2910	2910	2910	2910	0
90	20240422	171100	13743135	2910	2910	2910	2910	0
91	20240422	171000	13743135	2910	2910	2910	2910	0
92	20240422	170900	13743135	2910	2910	2910	2910	458
93	20240422	170800	13743135	2910	2910	2910	2910	0
94	20240422	170700	13743135	2910	2910	2910	2910	0
95	20240422	170600	13743135	2910	2910	2910	2910	0
96	20240422	170500	13743135	2910	2910	2910	2910	0
97	20240422	170400	13743135	2910	2910	2910	2910	0
98	20240422	170300	13743135	2910	2910	2910	2910	0
99	20240422	170200	13743135	2910	2910	2910	2910	0
100	20240422	170100	13743135	2910	2910	2910	2910	0
101	20240422	170000	13743135	2910	2910	2910	2910	0
102	20240422	165900	13743135	2910	2910	2910	2910	0
103	20240422	165800	13743135	2910	2910	2910	2910	0
104	20240422	165700	13743135	2910	2910	2910	2910	0
105	20240422	165600	13743135	2910	2910	2910	2910	0
106	20240422	165500	13743135	2910	2910	2910	2910	0
107	20240422	165400	13743135	2910	2910	2910	2910	0
108	20240422	165300	13743135	2910	2910	2910	2910	0
109	20240422	165200	13743135	2910	2910	2910	2910	0
110	20240422	165100	13743135	2910	2910	2910	2910	0
111	20240422	165000	13743135	2910	2910	2910	2910	0
112	20240422	164900	13743135	2910	2910	2910	2910	0
113	20240422	164800	13743135	2910	2910	2910	2910	0
114	20240422	164700	13743135	2910	2910	2910	2910	0
115	20240422	164600	13743135	2910	2910	2910	2910	0
116	20240422	164500	13743135	2910	2910	2910	2910	0
117	20240422	164400	13743135	2910	2910	2910	2910	0
118	20240422	164300	13743135	2910	2910	2910	2910	0
119	20240422	164200	13743135	2910	2910	2910	2910	0
120	20240422	164100	13743135	2910	2910	2910	2910	0
121	20240422	164000	13743135	2910	2910	2910	2910	0
122	20240422	163900	13743135	2910	2910	2910	2910	458
123	20240422	163800	13743135	2910	2910	2910	2910	0
124	20240422	163700	13743135	2910	2910	2910	2910	0
125	20240422	163600	13743135	2910	2910	2910	2910	0
126	20240422	163500	13743135	2910	2910	2910	2910	0
127	20240422	163400	13743135	2910	2910	2910	2910	0
128	20240422	163300	13743135	2910	2910	2910	2910	0
129	20240422	163200	13743135	2910	2910	2910	2910	0
130	20240422	163100	13743135	2910	2910	2910	2910	0
131	20240422	163000	13743135	2910	2910	2910	2910	0
132	20240422	162900	13743135	2910	2910	2910	2910	0
133	20240422	162800	13743135	2910	2910	2910	2910	0
134	20240422	162700	13743135	2910	2910	2910	2910	0
135	20240422	162600	13743135	2910	2910	2910	2910	0
136	20240422	162500	13743135	2910	2910	2910	2910	0
137	20240422	162400	13743135	2910	2910	2910	2910	0
138	20240422	162300	13743135	2910	2910	2910	2910	0
139	20240422	162200	13743135	2910	2910	2910	2910	0
140	20240422	162100	13743135	2910	2910	2910	2910	0
141	20240422	162000	13743135	2910	2910	2910	2910	0
142	20240422	161900	13743135	2910	2910	2910	2910	0
143	20240422	161800	13743135	2910	2910	2910	2910	0
144	20240422	161700	13743135	2910	2910	2910	2910	0
145	20240422	161600	13743135	2910	2910	2910	2910	0
146	20240422	161500	13743135	2910	2910	2910	2910	0
147	20240422	161400	13743135	2910	2910	2910	2910	0
148	20240422	161300	13743135	2910	2910	2910	2910	0
149	20240422	161200	13743135	2910	2910	2910	2910	0
150	20240422	161100	13743135	2910	2910	2910	2910	0
151	20240422	161000	13743135	2910	2910	2910	2910	0
152	20240422	160900	13743135	2910	2910	2910	2910	458
153	20240422	160800	13743135	2910	2910	2910	2910	0
154	20240422	160700	13743135	2910	2910	2910	2910	0
155	20240422	160600	13743135	2910	2910	2910	2910	0
156	20240422	160500	13743135	2910	2910	2910	2910	0
157	20240422	160400	13743135	2910	2910	2910	2910	0
158	20240422	160300	13743135	2910	2910	2910	2910	0
159	20240422	160200	13743135	2910	2910	2910	2910	0
160	20240422	160100	13743135	2910	2910	2910	2910	0
161	20240422	160000	13743135	2910	2910	2910	2910	0
162	20240422	155900	13743135	2910	2910	2910	2910	0
163	20240422	155800	13743135	2910	2910	2910	2910	0
164	20240422	155700	13743135	2910	2910	2910	2910	0
165	20240422	155600	13743135	2910	2910	2910	2910	0
166	20240422	155500	13743135	2910	2910	2910	2910	0
167	20240422	155400	13743135	2910	2910	2910	2910	0
168	20240422	155300	13743135	2910	2910	2910	2910	0
169	20240422	155200	13743135	2910	2910	2910	2910	0
170	20240422	155100	13743135	2910	2910	2910	2910	0
171	20240422	155000	13743135	2910	2910	2910	2910	0
172	20240422	154900	13743135	2910	2910	2910	2910	0
173	20240422	154800	13743135	2910	2910	2910	2910	0
174	20240422	154700	13743135	2910	2910	2910	2910	0
175	20240422	154600	13743135	2910	2910	2910	2910	0
176	20240422	154500	13743135	2910	2910	2910	2910	0
177	20240422	154400	13743135	2910	2910	2910	2910	0
178	20240422	154300	13743135	2910	2910	2910	2910	0
179	20240422	154200	13743135	2910	2910	2910	2910	0
180	20240422	154100	13743135	2910	2910	2910	2910	0
181	20240422	154000	13743135	2910	2910	2910	2910	0
182	20240422	153900	13743135	2910	2910	2910	2910	458
183	20240422	153800	13743135	2910	2910	2910	2910	0
184	20240422	153700	13743135	2910	2910	2910	2910	0
185	20240422	153600	13743135	2910	2910	2910	2910	0
186	20240422	153500	13743135	2910	2910	2910	2910	0
187	20240422	153400	13743135	2910	2910	2910	2910	0
188	20240422	153300	13743135	2910	2910	2910	2910	0
189	20240422	153200	13743135	2910	2910	2910	2910	0
190	20240422	153100	13743135	2910	2910	2910	2910	0
191	20240422	153000	13743135	2910	2910	2910	2910	458
192	20240422	152900	12410355	2910	2910	2910	2910	0
193	20240422	152800	12410355	2910	2910	2910	2910	0
194	20240422	152700	12410355	2910	2910	2910	2910	0
195	20240422	152600	12410355	2910	2910	2910	2910	0
196	20240422	152500	12410355	2910	2910	2910	2910	0
197	20240422	152400	12410355	2910	2910	2910	2910	0
198	20240422	152300	12410355	2910	2910	2910	2910	0
199	20240422	152200	12410355	2910	2910	2910	2910	0
200	20240422	152100	12410355	2910	2910	2910	2910	0
201	20240422	152000	12410355	2910	2910	2910	2910	0
202	20240422	151900	12410355	2910	2910	2910	2910	0
203	20240422	151800	12410355	2910	2910	2910	2910	0
204	20240422	151700	12410355	2910	2910	2910	2910	0
205	20240422	151600	12410355	2910	2910	2910	2910	0
206	20240422	151500	12410355	2910	2910	2910	2910	0
207	20240422	151400	12410355	2910	2910	2910	2910	0
208	20240422	151300	12410355	2910	2910	2910	2910	0
209	20240422	151200	12410355	2910	2910	2910	2910	0
210	20240422	151100	12410355	2910	2910	2910	2910	26
211	20240422	151000	12334695	2910	2910	2910	2910	0
212	20240422	150900	12334695	2910	2910	2910	2910	0
213	20240422	150800	12334695	2910	2910	2910	2910	0
214	20240422	150700	12334695	2910	2910	2910	2910	0
215	20240422	150600	12334695	2910	2910	2910	2910	0
216	20240422	150500	12334695	2910	2910	2910	2910	0
217	20240422	150400	12334695	2910	2910	2910	2910	0
218	20240422	150300	12334695	2910	2910	2910	2910	0
219	20240422	150200	12334695	2910	2910	2910	2910	0
220	20240422	150100	12334695	2910	2910	2910	2910	0
221	20240422	150000	12334695	2910	2910	2910	2910	0
222	20240422	145900	12334695	2910	2910	2910	2910	0
223	20240422	145800	12334695	2910	2910	2910	2910	0
224	20240422	145700	12334695	2910	2910	2910	2910	0
225	20240422	145600	12334695	2910	2910	2910	2910	0
226	20240422	145500	12334695	2910	2910	2910	2910	0
227	20240422	145400	12334695	2910	2910	2910	2910	0
228	20240422	145300	12334695	2910	2910	2910	2910	0
229	20240422	145200	12334695	2910	2910	2910	2910	0
230	20240422	145100	12334695	2910	2910	2910	2910	0
231	20240422	145000	12334695	2910	2910	2910	2910	0
232	20240422	144900	12334695	2910	2910	2910	2910	4
233	20240422	144800	12323055	2910	2910	2910	2910	0
234	20240422	144700	12323055	2910	2910	2910	2910	0
235	20240422	144600	12323055	2910	2910	2910	2910	0
236	20240422	144500	12323055	2910	2910	2910	2910	0
237	20240422	144400	12323055	2910	2910	2910	2910	0
238	20240422	144300	12323055	2910	2910	2910	2910	0
239	20240422	144200	12323055	2910	2910	2910	2910	0
240	20240422	144100	12323055	2910	2910	2910	2910	0
241	20240422	144000	12323055	2910	2910	2910	2910	1
242	20240422	143900	12320145	2910	2910	2910	2910	0
243	20240422	143800	12320145	2910	2910	2910	2910	0
244	20240422	143700	12320145	2910	2910	2910	2910	0
245	20240422	143600	12320145	2910	2910	2910	2910	0
246	20240422	143500	12320145	2910	2910	2910	2910	0
247	20240422	143400	12320145	2910	2910	2910	2910	0
248	20240422	143300	12320145	2910	2910	2910	2910	0
249	20240422	143200	12320145	2910	2910	2910	2910	0
250	20240422	143100	12320145	2910	2910	2910	2910	0
251	20240422	143000	12320145	2910	2910	2910	2910	0
252	20240422	142900	12320145	2910	2910	2910	2910	0
253	20240422	142800	12320145	2910	2910	2910	2910	0
254	20240422	142700	12320145	2910	2910	2910	2910	0
255	20240422	142600	12320145	2910	2910	2910	2910	2
256	20240422	142500	12314325	2910	2910	2910	2910	0
257	20240422	142400	12314325	2910	2910	2910	2910	0
258	20240422	142300	12314325	2910	2910	2910	2910	0
259	20240422	142200	12314325	2910	2910	2910	2910	0
260	20240422	142100	12314325	2910	2910	2910	2910	0
261	20240422	142000	12314325	2910	2910	2910	2910	0
262	20240422	141900	12314325	2910	2910	2910	2910	0
263	20240422	141800	12314325	2910	2910	2910	2910	0
264	20240422	141700	12314325	2910	2910	2910	2910	0
265	20240422	141600	12314325	2910	2910	2910	2910	0
266	20240422	141500	12314325	2910	2910	2910	2910	0
267	20240422	141400	12314325	2910	2910	2910	2910	0
268	20240422	141300	12314325	2910	2910	2910	2910	0
269	20240422	141200	12314325	2910	2910	2910	2910	0
270	20240422	141100	12314325	2910	2910	2910	2910	0
271	20240422	141000	12314325	2910	2910	2910	2910	0
272	20240422	140900	12314325	2910	2910	2910	2910	0
273	20240422	140800	12314325	2910	2910	2910	2910	0
274	20240422	140700	12314325	2910	2910	2910	2910	0
275	20240422	140600	12314325	2910	2910	2910	2910	0
276	20240422	140500	12314325	2910	2910	2910	2910	0
277	20240422	140400	12314325	2910	2910	2910	2910	0
278	20240422	140300	12314325	2910	2910	2910	2910	0
279	20240422	140200	12314325	2910	2910	2910	2910	0
280	20240422	140100	12314325	2910	2910	2910	2910	0
281	20240422	140000	12314325	2910	2910	2910	2910	0
282	20240422	135900	12314325	2910	2910	2910	2910	0
283	20240422	135800	12314325	2910	2910	2910	2910	0
284	20240422	135700	12314325	2910	2910	2910	2910	0
285	20240422	135600	12314325	2910	2910	2910	2910	0
286	20240422	135500	12314325	2910	2910	2910	2910	0
287	20240422	135400	12314325	2910	2910	2910	2910	0
288	20240422	135300	12314325	2910	2910	2910	2910	0
289	20240422	135200	12314325	2910	2910	2910	2910	0
290	20240422	135100	12314325	2910	2910	2910	2910	0
291	20240422	135000	12314325	2910	2910	2910	2910	0
292	20240422	134900	12314325	2910	2910	2910	2910	0
293	20240422	134800	12314325	2910	2910	2910	2910	0
294	20240422	134700	12314325	2910	2910	2910	2910	0
295	20240422	134600	12314325	2910	2905	2910	2905	2
296	20240422	134500	12308510	2910	2910	2910	2910	0
297	20240422	134400	12308510	2910	2910	2910	2910	0
298	20240422	134300	12308510	2910	2910	2910	2910	0
299	20240422	134200	12308510	2910	2910	2910	2910	0
300	20240422	134100	12308510	2910	2910	2910	2910	0
301	20240422	134000	12308510	2910	2910	2910	2910	0
302	20240422	133900	12308510	2910	2910	2910	2910	0
303	20240422	133800	12308510	2910	2910	2910	2910	0
304	20240422	133700	12308510	2910	2910	2910	2910	0
305	20240422	133600	12308510	2910	2910	2910	2910	0
306	20240422	133500	12308510	2910	2910	2910	2910	0
307	20240422	133400	12308510	2910	2910	2910	2910	0
308	20240422	133300	12308510	2910	2910	2910	2910	20
309	20240422	133200	12250310	2910	2910	2910	2910	0
310	20240422	133100	12250310	2910	2910	2910	2910	44
311	20240422	133000	12122270	2910	2910	2910	2910	3
312	20240422	132900	12113540	2905	2905	2905	2905	0
313	20240422	132800	12113540	2905	2905	2905	2905	0
314	20240422	132700	12113540	2905	2905	2905	2905	0
315	20240422	132600	12113540	2905	2905	2905	2905	26
316	20240422	132500	12038010	2905	2905	2905	2905	0
317	20240422	132400	12038010	2905	2905	2905	2905	0
318	20240422	132300	12038010	2905	2905	2905	2905	4
319	20240422	132200	12026390	2905	2905	2905	2905	0
320	20240422	132100	12026390	2905	2905	2905	2905	0
321	20240422	132000	12026390	2905	2905	2905	2905	0
322	20240422	131900	12026390	2905	2905	2905	2905	0
323	20240422	131800	12026390	2905	2905	2905	2905	0
324	20240422	131700	12026390	2905	2905	2905	2905	0
325	20240422	131600	12026390	2905	2905	2905	2905	0
326	20240422	131500	12026390	2905	2905	2905	2905	0
327	20240422	131400	12026390	2905	2905	2905	2905	0
328	20240422	131300	12026390	2905	2905	2905	2905	0
329	20240422	131200	12026390	2905	2905	2905	2905	0
330	20240422	131100	12026390	2905	2905	2905	2905	0
331	20240422	131000	12026390	2905	2905	2905	2905	0
332	20240422	130900	12026390	2905	2905	2905	2905	0
333	20240422	130800	12026390	2905	2905	2905	2905	0
334	20240422	130700	12026390	2905	2905	2905	2905	0
335	20240422	130600	12026390	2905	2905	2905	2905	0
336	20240422	130500	12026390	2905	2905	2905	2905	0
337	20240422	130400	12026390	2905	2905	2905	2905	0
338	20240422	130300	12026390	2905	2905	2905	2905	0
339	20240422	130200	12026390	2905	2905	2905	2905	0
340	20240422	130100	12026390	2905	2905	2905	2905	0
341	20240422	130000	12026390	2905	2905	2905	2905	0
342	20240422	125900	12026390	2905	2905	2905	2905	1
343	20240422	125800	12023485	2910	2910	2910	2910	0
344	20240422	125700	12023485	2910	2900	2910	2900	152
345	20240422	125600	11582670	2900	2900	2900	2900	0
346	20240422	125500	11582670	2900	2900	2900	2900	0
347	20240422	125400	11582670	2900	2900	2900	2900	0
348	20240422	125300	11582670	2900	2900	2900	2900	34
349	20240422	125200	11484070	2910	2910	2910	2910	0
350	20240422	125100	11484070	2910	2910	2910	2910	0
351	20240422	125000	11484070	2910	2910	2910	2910	0
352	20240422	124900	11484070	2910	2910	2910	2910	0
353	20240422	124800	11484070	2910	2910	2910	2910	0
354	20240422	124700	11484070	2910	2910	2910	2910	0
355	20240422	124600	11484070	2910	2910	2910	2910	0
356	20240422	124500	11484070	2910	2910	2910	2910	0
357	20240422	124400	11484070	2910	2910	2910	2910	0
358	20240422	124300	11484070	2910	2910	2910	2910	0
359	20240422	124200	11484070	2910	2910	2910	2910	2
360	20240422	124100	11478250	2910	2910	2910	2910	2
361	20240422	124000	11472430	2905	2905	2905	2905	0
362	20240422	123900	11472430	2905	2905	2905	2905	226
363	20240422	123800	10815900	2905	2905	2905	2905	13
364	20240422	123700	10778135	2905	2905	2905	2905	0
365	20240422	123600	10778135	2905	2905	2905	2905	0
366	20240422	123500	10778135	2905	2905	2905	2905	0
367	20240422	123400	10778135	2905	2905	2905	2905	0
368	20240422	123300	10778135	2905	2905	2905	2905	0
369	20240422	123200	10778135	2905	2905	2905	2905	0
370	20240422	123100	10778135	2905	2905	2905	2905	0
371	20240422	123000	10778135	2905	2905	2905	2905	0
372	20240422	122900	10778135	2905	2905	2905	2905	0
373	20240422	122800	10778135	2905	2905	2905	2905	0
374	20240422	122700	10778135	2905	2905	2905	2905	2
375	20240422	122600	10772325	2900	2900	2900	2900	0
376	20240422	122500	10772325	2900	2900	2900	2900	0
377	20240422	122400	10772325	2900	2900	2900	2900	0
378	20240422	122300	10772325	2900	2900	2900	2900	0
379	20240422	122200	10772325	2900	2900	2900	2900	0
380	20240422	122100	10772325	2900	2900	2900	2900	0
381	20240422	122000	10772325	2900	2900	2900	2900	0
382	20240422	121900	10772325	2900	2900	2900	2900	0
383	20240422	121800	10772325	2900	2900	2900	2900	0
384	20240422	121700	10772325	2900	2900	2900	2900	0
385	20240422	121600	10772325	2900	2900	2900	2900	0
386	20240422	121500	10772325	2900	2900	2900	2900	0
387	20240422	121400	10772325	2900	2900	2900	2900	0
388	20240422	121300	10772325	2900	2900	2900	2900	0
389	20240422	121200	10772325	2900	2900	2900	2900	0
390	20240422	121100	10772325	2900	2900	2900	2900	258
391	20240422	121000	10024125	2900	2900	2900	2900	0
392	20240422	120900	10024125	2900	2900	2900	2900	1001
393	20240422	120800	7121225	2895	2895	2895	2895	0
394	20240422	120700	7121225	2895	2895	2895	2895	0
395	20240422	120600	7121225	2895	2895	2895	2895	0
396	20240422	120500	7121225	2895	2895	2895	2895	0
397	20240422	120400	7121225	2895	2895	2895	2895	0
398	20240422	120300	7121225	2895	2895	2895	2895	0
399	20240422	120200	7121225	2895	2895	2895	2895	0
400	20240422	120100	7121225	2895	2895	2895	2895	0
401	20240422	120000	7121225	2895	2895	2895	2895	0
402	20240422	115900	7121225	2895	2895	2895	2895	0
403	20240422	115800	7121225	2895	2895	2895	2895	133
404	20240422	115700	6736190	2900	2900	2900	2900	0
405	20240422	115600	6736190	2900	2900	2900	2900	0
406	20240422	115500	6736190	2900	2900	2900	2900	1
407	20240422	115400	6733290	2900	2900	2900	2900	0
408	20240422	115300	6733290	2900	2900	2900	2900	0
409	20240422	115200	6733290	2900	2900	2900	2900	0
410	20240422	115100	6733290	2900	2900	2900	2900	0
411	20240422	115000	6733290	2900	2900	2900	2900	0
412	20240422	114900	6733290	2900	2900	2900	2900	0
413	20240422	114800	6733290	2900	2900	2900	2900	0
414	20240422	114700	6733290	2900	2900	2900	2900	0
415	20240422	114600	6733290	2900	2900	2900	2900	0
416	20240422	114500	6733290	2900	2900	2900	2900	0
417	20240422	114400	6733290	2900	2900	2900	2900	0
418	20240422	114300	6733290	2900	2900	2900	2900	0
419	20240422	114200	6733290	2900	2900	2900	2900	0
420	20240422	114100	6733290	2900	2900	2900	2900	0
421	20240422	114000	6733290	2900	2900	2900	2900	0
422	20240422	113900	6733290	2900	2900	2900	2900	0
423	20240422	113800	6733290	2900	2900	2900	2900	0
424	20240422	113700	6733290	2900	2900	2900	2900	0
425	20240422	113600	6733290	2900	2900	2900	2900	0
426	20240422	113500	6733290	2900	2900	2900	2900	0
427	20240422	113400	6733290	2900	2900	2900	2900	0
428	20240422	113300	6733290	2900	2900	2900	2900	0
429	20240422	113200	6733290	2900	2900	2900	2900	0
430	20240422	113100	6733290	2900	2900	2900	2900	0
431	20240422	113000	6733290	2900	2900	2900	2900	0
432	20240422	112900	6733290	2900	2900	2900	2900	0
433	20240422	112800	6733290	2900	2900	2900	2900	0
434	20240422	112700	6733290	2900	2900	2900	2900	0
435	20240422	112600	6733290	2900	2900	2900	2900	0
436	20240422	112500	6733290	2900	2900	2900	2900	0
437	20240422	112400	6733290	2900	2900	2900	2900	0
438	20240422	112300	6733290	2900	2900	2900	2900	0
439	20240422	112200	6733290	2900	2900	2900	2900	0
440	20240422	112100	6733290	2900	2900	2900	2900	0
441	20240422	112000	6733290	2900	2900	2900	2900	0
442	20240422	111900	6733290	2900	2900	2900	2900	0
443	20240422	111800	6733290	2900	2900	2900	2900	1
444	20240422	111700	6730390	2895	2895	2895	2895	0
445	20240422	111600	6730390	2895	2895	2895	2895	0
446	20240422	111500	6730390	2895	2895	2895	2895	0
447	20240422	111400	6730390	2895	2895	2895	2895	0
448	20240422	111300	6730390	2895	2895	2895	2895	0
449	20240422	111200	6730390	2895	2895	2895	2895	0
450	20240422	111100	6730390	2895	2895	2895	2895	0
451	20240422	111000	6730390	2895	2895	2895	2895	0
452	20240422	110900	6730390	2895	2895	2895	2895	0
453	20240422	110800	6730390	2895	2895	2895	2895	0
454	20240422	110700	6730390	2895	2895	2895	2895	10
455	20240422	110600	6701440	2895	2895	2895	2895	0
456	20240422	110500	6701440	2895	2895	2895	2895	0
457	20240422	110400	6701440	2895	2895	2895	2895	12
458	20240422	110300	6666700	2900	2900	2900	2900	0
459	20240422	110200	6666700	2900	2900	2900	2900	0
460	20240422	110100	6666700	2900	2900	2900	2900	0
461	20240422	110000	6666700	2900	2900	2900	2900	0
462	20240422	105900	6666700	2900	2900	2900	2900	0
463	20240422	105800	6666700	2900	2900	2900	2900	0
464	20240422	105700	6666700	2900	2900	2900	2900	0
465	20240422	105600	6666700	2900	2900	2900	2900	0
466	20240422	105500	6666700	2900	2900	2900	2900	0
467	20240422	105400	6666700	2900	2900	2900	2900	0
468	20240422	105300	6666700	2900	2900	2900	2900	0
469	20240422	105200	6666700	2900	2900	2900	2900	0
470	20240422	105100	6666700	2900	2900	2900	2900	0
471	20240422	105000	6666700	2900	2900	2900	2900	50
472	20240422	104900	6521700	2900	2900	2900	2900	0
473	20240422	104800	6521700	2900	2900	2900	2900	0
474	20240422	104700	6521700	2900	2900	2900	2900	0
475	20240422	104600	6521700	2900	2900	2900	2900	0
476	20240422	104500	6521700	2900	2900	2900	2900	0
477	20240422	104400	6521700	2900	2900	2900	2900	0
478	20240422	104300	6521700	2900	2900	2900	2900	0
479	20240422	104200	6521700	2900	2900	2900	2900	1
480	20240422	104100	6518800	2895	2895	2895	2895	1
481	20240422	104000	6515905	2900	2900	2900	2900	1
482	20240422	103900	6513005	2900	2900	2900	2900	2
483	20240422	103800	6507205	2900	2900	2900	2900	1
484	20240422	103700	6504305	2900	2900	2900	2900	0
485	20240422	103600	6504305	2900	2900	2900	2900	0
486	20240422	103500	6504305	2900	2900	2900	2900	1
487	20240422	103400	6501405	2905	2905	2905	2905	0
488	20240422	103300	6501405	2905	2905	2905	2905	0
489	20240422	103200	6501405	2905	2905	2905	2905	0
490	20240422	103100	6501405	2905	2905	2915	2905	4
491	20240422	103000	6489770	2905	2905	2905	2905	0
492	20240422	102900	6489770	2905	2905	2905	2905	0
493	20240422	102800	6489770	2905	2905	2905	2905	0
494	20240422	102700	6489770	2905	2905	2905	2905	0
495	20240422	102600	6489770	2905	2905	2905	2905	0
496	20240422	102500	6489770	2905	2905	2905	2905	0
497	20240422	102400	6489770	2905	2905	2905	2905	0
498	20240422	102300	6489770	2905	2905	2905	2905	0
499	20240422	102200	6489770	2905	2905	2905	2905	0
500	20240422	102100	6489770	2905	2905	2905	2905	0
501	20240422	102000	6489770	2905	2905	2905	2905	0
502	20240422	101900	6489770	2905	2905	2905	2905	0
503	20240422	101800	6489770	2905	2905	2905	2905	0
504	20240422	101700	6489770	2905	2905	2905	2905	0
505	20240422	101600	6489770	2905	2905	2905	2905	0
506	20240422	101500	6489770	2905	2905	2905	2905	0
507	20240422	101400	6489770	2905	2905	2905	2905	0
508	20240422	101300	6489770	2905	2905	2905	2905	0
509	20240422	101200	6489770	2905	2905	2905	2905	0
510	20240422	101100	6489770	2905	2905	2905	2905	0
511	20240422	101000	6489770	2905	2905	2905	2905	0
512	20240422	100900	6489770	2905	2905	2905	2905	0
513	20240422	100800	6489770	2905	2905	2905	2905	0
514	20240422	100700	6489770	2905	2905	2905	2905	0
515	20240422	100600	6489770	2905	2905	2905	2905	0
516	20240422	100500	6489770	2905	2905	2905	2905	0
517	20240422	100400	6489770	2905	2905	2910	2905	4
518	20240422	100300	6478140	2905	2905	2905	2905	0
519	20240422	100200	6478140	2905	2905	2905	2905	0
520	20240422	100100	6478140	2905	2905	2905	2905	0
521	20240422	100000	6478140	2905	2905	2905	2905	0
522	20240422	095900	6478140	2905	2905	2905	2905	0
523	20240422	095800	6478140	2905	2905	2905	2905	0
524	20240422	095700	6478140	2905	2905	2905	2905	1
525	20240422	095600	6475235	2915	2915	2915	2915	0
526	20240422	095500	6475235	2915	2915	2915	2915	0
527	20240422	095400	6475235	2915	2915	2915	2915	0
528	20240422	095300	6475235	2915	2915	2915	2915	0
529	20240422	095200	6475235	2915	2915	2915	2915	0
530	20240422	095100	6475235	2915	2915	2915	2915	0
531	20240422	095000	6475235	2915	2905	2915	2905	3
532	20240422	094900	6466500	2915	2915	2915	2915	0
533	20240422	094800	6466500	2915	2905	2915	2905	3
534	20240422	094700	6457765	2910	2905	2910	2905	5
535	20240422	094600	6443230	2905	2905	2905	2905	0
536	20240422	094500	6443230	2905	2905	2905	2905	0
537	20240422	094400	6443230	2905	2905	2905	2905	0
538	20240422	094300	6443230	2905	2905	2905	2905	3
539	20240422	094200	6434515	2905	2905	2905	2905	2
540	20240422	094100	6428705	2890	2890	2890	2890	0
541	20240422	094000	6428705	2890	2890	2890	2890	0
542	20240422	093900	6428705	2890	2890	2890	2890	0
543	20240422	093800	6428705	2890	2890	2890	2890	0
544	20240422	093700	6428705	2890	2890	2890	2890	0
545	20240422	093600	6428705	2890	2890	2890	2890	0
546	20240422	093500	6428705	2890	2890	2890	2890	0
547	20240422	093400	6428705	2890	2890	2890	2890	0
548	20240422	093300	6428705	2890	2890	2890	2890	0
549	20240422	093200	6428705	2890	2890	2890	2890	0
550	20240422	093100	6428705	2890	2890	2890	2890	0
551	20240422	093000	6428705	2890	2890	2890	2890	0
552	20240422	092900	6428705	2890	2890	2890	2890	0
553	20240422	092800	6428705	2890	2890	2890	2890	0
554	20240422	092700	6428705	2890	2890	2890	2890	0
555	20240422	092600	6428705	2890	2890	2890	2890	0
556	20240422	092500	6428705	2890	2890	2890	2890	0
557	20240422	092400	6428705	2890	2890	2890	2890	0
558	20240422	092300	6428705	2890	2890	2890	2890	0
559	20240422	092200	6428705	2890	2890	2890	2890	0
560	20240422	092100	6428705	2890	2890	2890	2890	0
561	20240422	092000	6428705	2890	2890	2890	2890	220
562	20240422	091900	5792905	2890	2890	2890	2890	0
563	20240422	091800	5792905	2890	2890	2890	2890	501
564	20240422	091700	4345015	2900	2900	2900	2900	5
565	20240422	091600	4330515	2915	2915	2915	2915	0
566	20240422	091500	4330515	2915	2915	2915	2915	6
567	20240422	091400	4313025	2915	2915	2915	2915	0
568	20240422	091300	4313025	2915	2915	2915	2915	0
569	20240422	091200	4313025	2915	2900	2915	2900	1401
570	20240422	091100	233715	2900	2900	2900	2900	0
571	20240422	091000	233715	2900	2900	2900	2900	0
572	20240422	090900	233715	2900	2900	2900	2900	0
573	20240422	090800	233715	2900	2900	2900	2900	0
574	20240422	090700	233715	2900	2900	2900	2900	0
575	20240422	090600	233715	2900	2900	2900	2900	0
576	20240422	090500	233715	2900	2900	2900	2900	2
577	20240422	090400	227915	2885	2885	2885	2885	0
578	20240422	090300	227915	2885	2885	2885	2885	0
579	20240422	090200	227915	2885	2885	2885	2885	0
580	20240422	090100	227915	2885	2885	2885	2885	0
581	20240422	090000	227915	2885	2885	2885	2885	79