KissMeData/007680/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	185000	7253475	4370	4370	4370	4370	11
3	20240423	184900	7253475	4370	4370	4370	4370	0
4	20240423	184800	7253475	4370	4370	4370	4370	0
5	20240423	184700	7253475	4370	4370	4370	4370	0
6	20240423	184600	7253475	4370	4370	4370	4370	0
7	20240423	184500	7253475	4370	4370	4370	4370	0
8	20240423	184400	7253475	4370	4370	4370	4370	0
9	20240423	184300	7253475	4370	4370	4370	4370	0
10	20240423	184200	7253475	4370	4370	4370	4370	0
11	20240423	184100	7253475	4370	4370	4370	4370	0
12	20240423	184000	7253475	4370	4370	4370	4370	0
13	20240423	183900	7253475	4370	4370	4370	4370	0
14	20240423	183800	7253475	4370	4370	4370	4370	0
15	20240423	183700	7253475	4370	4370	4370	4370	0
16	20240423	183600	7253475	4370	4370	4370	4370	0
17	20240423	183500	7253475	4370	4370	4370	4370	0
18	20240423	183400	7253475	4370	4370	4370	4370	0
19	20240423	183300	7253475	4370	4370	4370	4370	0
20	20240423	183200	7253475	4370	4370	4370	4370	0
21	20240423	183100	7253475	4370	4370	4370	4370	0
22	20240423	183000	7253475	4370	4370	4370	4370	0
23	20240423	182900	7253475	4370	4370	4370	4370	0
24	20240423	182800	7253475	4370	4370	4370	4370	0
25	20240423	182700	7253475	4370	4370	4370	4370	0
26	20240423	182600	7253475	4370	4370	4370	4370	0
27	20240423	182500	7253475	4370	4370	4370	4370	0
28	20240423	182400	7253475	4370	4370	4370	4370	0
29	20240423	182300	7253475	4370	4370	4370	4370	0
30	20240423	182200	7253475	4370	4370	4370	4370	0
31	20240423	182100	7253475	4370	4370	4370	4370	0
32	20240423	182000	7253475	4370	4370	4370	4370	11
33	20240423	181900	7253475	4370	4370	4370	4370	0
34	20240423	181800	7253475	4370	4370	4370	4370	0
35	20240423	181700	7253475	4370	4370	4370	4370	0
36	20240423	181600	7253475	4370	4370	4370	4370	0
37	20240423	181500	7253475	4370	4370	4370	4370	0
38	20240423	181400	7253475	4370	4370	4370	4370	0
39	20240423	181300	7253475	4370	4370	4370	4370	0
40	20240423	181200	7253475	4370	4370	4370	4370	0
41	20240423	181100	7253475	4370	4370	4370	4370	0
42	20240423	181000	7253475	4370	4370	4370	4370	0
43	20240423	180900	7253475	4370	4370	4370	4370	0
44	20240423	180800	7253475	4370	4370	4370	4370	0
45	20240423	180700	7253475	4370	4370	4370	4370	0
46	20240423	180600	7253475	4370	4370	4370	4370	0
47	20240423	180500	7253475	4370	4370	4370	4370	0
48	20240423	180400	7253475	4370	4370	4370	4370	0
49	20240423	180300	7253475	4370	4370	4370	4370	0
50	20240423	180200	7253475	4370	4370	4370	4370	0
51	20240423	180100	7253475	4370	4370	4370	4370	0
52	20240423	180000	7253475	4370	4370	4370	4370	0
53	20240423	175900	7253475	4370	4370	4370	4370	0
54	20240423	175800	7253475	4370	4370	4370	4370	0
55	20240423	175700	7253475	4370	4370	4370	4370	0
56	20240423	175600	7253475	4370	4370	4370	4370	0
57	20240423	175500	7253475	4370	4370	4370	4370	0
58	20240423	175400	7253475	4370	4370	4370	4370	0
59	20240423	175300	7253475	4370	4370	4370	4370	0
60	20240423	175200	7253475	4370	4370	4370	4370	0
61	20240423	175100	7253475	4370	4370	4370	4370	0
62	20240423	175000	7253475	4370	4370	4370	4370	11
63	20240423	174900	7253475	4370	4370	4370	4370	0
64	20240423	174800	7253475	4370	4370	4370	4370	0
65	20240423	174700	7253475	4370	4370	4370	4370	0
66	20240423	174600	7253475	4370	4370	4370	4370	0
67	20240423	174500	7253475	4370	4370	4370	4370	0
68	20240423	174400	7253475	4370	4370	4370	4370	0
69	20240423	174300	7253475	4370	4370	4370	4370	0
70	20240423	174200	7253475	4370	4370	4370	4370	0
71	20240423	174100	7253475	4370	4370	4370	4370	0
72	20240423	174000	7253475	4370	4370	4370	4370	0
73	20240423	173900	7253475	4370	4370	4370	4370	0
74	20240423	173800	7253475	4370	4370	4370	4370	0
75	20240423	173700	7253475	4370	4370	4370	4370	0
76	20240423	173600	7253475	4370	4370	4370	4370	0
77	20240423	173500	7253475	4370	4370	4370	4370	0
78	20240423	173400	7253475	4370	4370	4370	4370	0
79	20240423	173300	7253475	4370	4370	4370	4370	0
80	20240423	173200	7253475	4370	4370	4370	4370	0
81	20240423	173100	7253475	4370	4370	4370	4370	0
82	20240423	173000	7253475	4370	4370	4370	4370	0
83	20240423	172900	7253475	4370	4370	4370	4370	0
84	20240423	172800	7253475	4370	4370	4370	4370	0
85	20240423	172700	7253475	4370	4370	4370	4370	0
86	20240423	172600	7253475	4370	4370	4370	4370	0
87	20240423	172500	7253475	4370	4370	4370	4370	0
88	20240423	172400	7253475	4370	4370	4370	4370	0
89	20240423	172300	7253475	4370	4370	4370	4370	0
90	20240423	172200	7253475	4370	4370	4370	4370	0
91	20240423	172100	7253475	4370	4370	4370	4370	0
92	20240423	172000	7253475	4370	4370	4370	4370	11
93	20240423	171900	7253475	4370	4370	4370	4370	0
94	20240423	171800	7253475	4370	4370	4370	4370	0
95	20240423	171700	7253475	4370	4370	4370	4370	0
96	20240423	171600	7253475	4370	4370	4370	4370	0
97	20240423	171500	7253475	4370	4370	4370	4370	0
98	20240423	171400	7253475	4370	4370	4370	4370	0
99	20240423	171300	7253475	4370	4370	4370	4370	0
100	20240423	171200	7253475	4370	4370	4370	4370	0
101	20240423	171100	7253475	4370	4370	4370	4370	0
102	20240423	171000	7253475	4370	4370	4370	4370	0
103	20240423	170900	7253475	4370	4370	4370	4370	0
104	20240423	170800	7253475	4370	4370	4370	4370	0
105	20240423	170700	7253475	4370	4370	4370	4370	0
106	20240423	170600	7253475	4370	4370	4370	4370	0
107	20240423	170500	7253475	4370	4370	4370	4370	0
108	20240423	170400	7253475	4370	4370	4370	4370	0
109	20240423	170300	7253475	4370	4370	4370	4370	0
110	20240423	170200	7253475	4370	4370	4370	4370	0
111	20240423	170100	7253475	4370	4370	4370	4370	0
112	20240423	170000	7253475	4370	4370	4370	4370	0
113	20240423	165900	7253475	4370	4370	4370	4370	0
114	20240423	165800	7253475	4370	4370	4370	4370	0
115	20240423	165700	7253475	4370	4370	4370	4370	0
116	20240423	165600	7253475	4370	4370	4370	4370	0
117	20240423	165500	7253475	4370	4370	4370	4370	0
118	20240423	165400	7253475	4370	4370	4370	4370	0
119	20240423	165300	7253475	4370	4370	4370	4370	0
120	20240423	165200	7253475	4370	4370	4370	4370	0
121	20240423	165100	7253475	4370	4370	4370	4370	0
122	20240423	165000	7253475	4370	4370	4370	4370	11
123	20240423	164900	7253475	4370	4370	4370	4370	0
124	20240423	164800	7253475	4370	4370	4370	4370	0
125	20240423	164700	7253475	4370	4370	4370	4370	0
126	20240423	164600	7253475	4370	4370	4370	4370	0
127	20240423	164500	7253475	4370	4370	4370	4370	0
128	20240423	164400	7253475	4370	4370	4370	4370	0
129	20240423	164300	7253475	4370	4370	4370	4370	0
130	20240423	164200	7253475	4370	4370	4370	4370	0
131	20240423	164100	7253475	4370	4370	4370	4370	0
132	20240423	164000	7253475	4370	4370	4370	4370	0
133	20240423	163900	7253475	4370	4370	4370	4370	0
134	20240423	163800	7253475	4370	4370	4370	4370	0
135	20240423	163700	7253475	4370	4370	4370	4370	0
136	20240423	163600	7253475	4370	4370	4370	4370	0
137	20240423	163500	7253475	4370	4370	4370	4370	0
138	20240423	163400	7253475	4370	4370	4370	4370	0
139	20240423	163300	7253475	4370	4370	4370	4370	0
140	20240423	163200	7253475	4370	4370	4370	4370	0
141	20240423	163100	7253475	4370	4370	4370	4370	0
142	20240423	163000	7253475	4370	4370	4370	4370	0
143	20240423	162900	7253475	4370	4370	4370	4370	0
144	20240423	162800	7253475	4370	4370	4370	4370	0
145	20240423	162700	7253475	4370	4370	4370	4370	0
146	20240423	162600	7253475	4370	4370	4370	4370	0
147	20240423	162500	7253475	4370	4370	4370	4370	0
148	20240423	162400	7253475	4370	4370	4370	4370	0
149	20240423	162300	7253475	4370	4370	4370	4370	0
150	20240423	162200	7253475	4370	4370	4370	4370	0
151	20240423	162100	7253475	4370	4370	4370	4370	0
152	20240423	162000	7253475	4370	4370	4370	4370	11
153	20240423	161900	7253475	4370	4370	4370	4370	0
154	20240423	161800	7253475	4370	4370	4370	4370	0
155	20240423	161700	7253475	4370	4370	4370	4370	0
156	20240423	161600	7253475	4370	4370	4370	4370	0
157	20240423	161500	7253475	4370	4370	4370	4370	0
158	20240423	161400	7253475	4370	4370	4370	4370	0
159	20240423	161300	7253475	4370	4370	4370	4370	0
160	20240423	161200	7253475	4370	4370	4370	4370	0
161	20240423	161100	7253475	4370	4370	4370	4370	0
162	20240423	161000	7253475	4370	4370	4370	4370	0
163	20240423	160900	7253475	4370	4370	4370	4370	0
164	20240423	160800	7253475	4370	4370	4370	4370	0
165	20240423	160700	7253475	4370	4370	4370	4370	0
166	20240423	160600	7253475	4370	4370	4370	4370	0
167	20240423	160500	7253475	4370	4370	4370	4370	0
168	20240423	160400	7253475	4370	4370	4370	4370	0
169	20240423	160300	7253475	4370	4370	4370	4370	0
170	20240423	160200	7253475	4370	4370	4370	4370	0
171	20240423	160100	7253475	4370	4370	4370	4370	0
172	20240423	160000	7253475	4370	4370	4370	4370	0
173	20240423	155900	7253475	4370	4370	4370	4370	0
174	20240423	155800	7253475	4370	4370	4370	4370	0
175	20240423	155700	7253475	4370	4370	4370	4370	0
176	20240423	155600	7253475	4370	4370	4370	4370	0
177	20240423	155500	7253475	4370	4370	4370	4370	0
178	20240423	155400	7253475	4370	4370	4370	4370	0
179	20240423	155300	7253475	4370	4370	4370	4370	0
180	20240423	155200	7253475	4370	4370	4370	4370	0
181	20240423	155100	7253475	4370	4370	4370	4370	0
182	20240423	155000	7253475	4370	4370	4370	4370	11
183	20240423	154900	7253475	4370	4370	4370	4370	0
184	20240423	154800	7253475	4370	4370	4370	4370	0
185	20240423	154700	7253475	4370	4370	4370	4370	0
186	20240423	154600	7253475	4370	4370	4370	4370	0
187	20240423	154500	7253475	4370	4370	4370	4370	0
188	20240423	154400	7253475	4370	4370	4370	4370	0
189	20240423	154300	7253475	4370	4370	4370	4370	0
190	20240423	154200	7253475	4370	4370	4370	4370	0
191	20240423	154100	7253475	4370	4370	4370	4370	0
192	20240423	154000	7253475	4370	4370	4370	4370	0
193	20240423	153900	7253475	4370	4370	4370	4370	0
194	20240423	153800	7253475	4370	4370	4370	4370	0
195	20240423	153700	7253475	4370	4370	4370	4370	0
196	20240423	153600	7253475	4370	4370	4370	4370	0
197	20240423	153500	7253475	4370	4370	4370	4370	0
198	20240423	153400	7253475	4370	4370	4370	4370	0
199	20240423	153300	7253475	4370	4370	4370	4370	0
200	20240423	153200	7253475	4370	4370	4370	4370	0
201	20240423	153100	7253475	4370	4370	4370	4370	0
202	20240423	153000	7253475	4370	4370	4370	4370	11
203	20240423	152900	7205405	4365	4365	4365	4365	0
204	20240423	152800	7205405	4365	4365	4365	4365	0
205	20240423	152700	7205405	4365	4365	4365	4365	0
206	20240423	152600	7205405	4365	4365	4365	4365	0
207	20240423	152500	7205405	4365	4365	4365	4365	0
208	20240423	152400	7205405	4365	4365	4365	4365	0
209	20240423	152300	7205405	4365	4365	4365	4365	0
210	20240423	152200	7205405	4365	4365	4365	4365	0
211	20240423	152100	7205405	4365	4365	4365	4365	0
212	20240423	152000	7205405	4365	4365	4365	4365	0
213	20240423	151900	7205405	4365	4375	4375	4365	10
214	20240423	151800	7161665	4430	4430	4430	4430	0
215	20240423	151700	7161665	4430	4385	4430	4385	23
216	20240423	151600	7060380	4395	4395	4395	4395	0
217	20240423	151500	7060380	4395	4395	4395	4395	0
218	20240423	151400	7060380	4395	4395	4395	4395	0
219	20240423	151300	7060380	4395	4395	4395	4395	0
220	20240423	151200	7060380	4395	4395	4395	4395	0
221	20240423	151100	7060380	4395	4395	4395	4395	0
222	20240423	151000	7060380	4395	4395	4395	4395	0
223	20240423	150900	7060380	4395	4395	4395	4395	0
224	20240423	150800	7060380	4395	4395	4395	4395	1
225	20240423	150700	7055985	4375	4375	4375	4375	0
226	20240423	150600	7055985	4375	4375	4375	4375	1
227	20240423	150500	7051610	4390	4390	4390	4390	0
228	20240423	150400	7051610	4390	4390	4390	4390	0
229	20240423	150300	7051610	4390	4390	4390	4390	0
230	20240423	150200	7051610	4390	4390	4390	4390	1
231	20240423	150100	7047220	4390	4390	4390	4390	0
232	20240423	150000	7047220	4390	4390	4390	4390	0
233	20240423	145900	7047220	4390	4380	4390	4380	15
234	20240423	145800	6981500	4380	4380	4380	4380	0
235	20240423	145700	6981500	4380	4380	4380	4380	0
236	20240423	145600	6981500	4380	4380	4380	4380	0
237	20240423	145500	6981500	4380	4380	4380	4380	0
238	20240423	145400	6981500	4380	4375	4380	4375	2
239	20240423	145300	6972745	4360	4360	4360	4360	0
240	20240423	145200	6972745	4360	4360	4360	4360	0
241	20240423	145100	6972745	4360	4360	4360	4360	0
242	20240423	145000	6972745	4360	4360	4360	4360	0
243	20240423	144900	6972745	4360	4360	4360	4360	0
244	20240423	144800	6972745	4360	4380	4380	4360	210
245	20240423	144700	6053080	4405	4405	4405	4405	0
246	20240423	144600	6053080	4405	4405	4405	4405	0
247	20240423	144500	6053080	4405	4405	4405	4405	0
248	20240423	144400	6053080	4405	4405	4405	4405	0
249	20240423	144300	6053080	4405	4405	4405	4405	0
250	20240423	144200	6053080	4405	4405	4405	4405	9
251	20240423	144100	6013435	4445	4445	4445	4445	0
252	20240423	144000	6013435	4445	4445	4445	4445	0
253	20240423	143900	6013435	4445	4445	4445	4445	0
254	20240423	143800	6013435	4445	4445	4445	4445	0
255	20240423	143700	6013435	4445	4445	4445	4445	0
256	20240423	143600	6013435	4445	4445	4445	4445	0
257	20240423	143500	6013435	4445	4445	4445	4445	0
258	20240423	143400	6013435	4445	4445	4445	4445	0
259	20240423	143300	6013435	4445	4445	4445	4445	1
260	20240423	143200	6008990	4405	4405	4405	4405	0
261	20240423	143100	6008990	4405	4405	4405	4405	0
262	20240423	143000	6008990	4405	4405	4405	4405	90
263	20240423	142900	5612540	4445	4445	4445	4445	0
264	20240423	142800	5612540	4445	4445	4445	4445	0
265	20240423	142700	5612540	4445	4445	4445	4445	0
266	20240423	142600	5612540	4445	4445	4445	4445	1
267	20240423	142500	5608095	4405	4405	4405	4405	0
268	20240423	142400	5608095	4405	4405	4405	4405	0
269	20240423	142300	5608095	4405	4405	4405	4405	0
270	20240423	142200	5608095	4405	4405	4405	4405	0
271	20240423	142100	5608095	4405	4405	4405	4405	0
272	20240423	142000	5608095	4405	4405	4405	4405	0
273	20240423	141900	5608095	4405	4410	4410	4405	90
274	20240423	141800	5211640	4445	4445	4445	4445	0
275	20240423	141700	5211640	4445	4445	4445	4445	0
276	20240423	141600	5211640	4445	4445	4445	4445	0
277	20240423	141500	5211640	4445	4445	4445	4445	0
278	20240423	141400	5211640	4445	4445	4445	4445	0
279	20240423	141300	5211640	4445	4445	4445	4445	0
280	20240423	141200	5211640	4445	4445	4445	4445	0
281	20240423	141100	5211640	4445	4445	4445	4445	0
282	20240423	141000	5211640	4445	4445	4445	4445	0
283	20240423	140900	5211640	4445	4445	4445	4445	0
284	20240423	140800	5211640	4445	4445	4445	4445	0
285	20240423	140700	5211640	4445	4445	4445	4445	0
286	20240423	140600	5211640	4445	4445	4445	4445	2
287	20240423	140500	5202750	4445	4445	4445	4445	0
288	20240423	140400	5202750	4445	4445	4445	4445	0
289	20240423	140300	5202750	4445	4445	4445	4445	0
290	20240423	140200	5202750	4445	4445	4445	4445	0
291	20240423	140100	5202750	4445	4445	4445	4445	0
292	20240423	140000	5202750	4445	4445	4445	4445	0
293	20240423	135900	5202750	4445	4445	4445	4445	0
294	20240423	135800	5202750	4445	4445	4445	4445	0
295	20240423	135700	5202750	4445	4445	4445	4445	0
296	20240423	135600	5202750	4445	4445	4445	4445	0
297	20240423	135500	5202750	4445	4445	4445	4445	0
298	20240423	135400	5202750	4445	4445	4445	4445	0
299	20240423	135300	5202750	4445	4445	4445	4445	0
300	20240423	135200	5202750	4445	4445	4445	4445	0
301	20240423	135100	5202750	4445	4445	4445	4445	0
302	20240423	135000	5202750	4445	4445	4445	4445	0
303	20240423	134900	5202750	4445	4445	4445	4445	0
304	20240423	134800	5202750	4445	4445	4445	4445	0
305	20240423	134700	5202750	4445	4445	4445	4445	0
306	20240423	134600	5202750	4445	4445	4445	4445	0
307	20240423	134500	5202750	4445	4445	4445	4445	0
308	20240423	134400	5202750	4445	4445	4445	4445	0
309	20240423	134300	5202750	4445	4445	4445	4445	0
310	20240423	134200	5202750	4445	4445	4445	4445	0
311	20240423	134100	5202750	4445	4445	4445	4445	0
312	20240423	134000	5202750	4445	4445	4445	4445	0
313	20240423	133900	5202750	4445	4445	4445	4445	0
314	20240423	133800	5202750	4445	4445	4445	4445	0
315	20240423	133700	5202750	4445	4445	4445	4445	0
316	20240423	133600	5202750	4445	4445	4445	4445	0
317	20240423	133500	5202750	4445	4445	4445	4445	0
318	20240423	133400	5202750	4445	4445	4445	4445	0
319	20240423	133300	5202750	4445	4445	4445	4445	0
320	20240423	133200	5202750	4445	4445	4445	4445	1
321	20240423	133100	5198305	4445	4445	4445	4445	1
322	20240423	133000	5193860	4405	4405	4405	4405	0
323	20240423	132900	5193860	4405	4405	4405	4405	8
324	20240423	132800	5158620	4445	4445	4445	4445	0
325	20240423	132700	5158620	4445	4445	4445	4445	0
326	20240423	132600	5158620	4445	4445	4445	4445	0
327	20240423	132500	5158620	4445	4445	4445	4445	0
328	20240423	132400	5158620	4445	4445	4445	4445	0
329	20240423	132300	5158620	4445	4445	4445	4445	0
330	20240423	132200	5158620	4445	4445	4445	4445	0
331	20240423	132100	5158620	4445	4445	4445	4445	0
332	20240423	132000	5158620	4445	4445	4445	4445	0
333	20240423	131900	5158620	4445	4445	4445	4445	0
334	20240423	131800	5158620	4445	4445	4445	4445	0
335	20240423	131700	5158620	4445	4445	4445	4445	0
336	20240423	131600	5158620	4445	4445	4445	4445	0
337	20240423	131500	5158620	4445	4445	4445	4445	0
338	20240423	131400	5158620	4445	4445	4445	4445	0
339	20240423	131300	5158620	4445	4445	4445	4445	0
340	20240423	131200	5158620	4445	4445	4445	4445	0
341	20240423	131100	5158620	4445	4445	4445	4445	0
342	20240423	131000	5158620	4445	4445	4445	4445	0
343	20240423	130900	5158620	4445	4445	4445	4445	0
344	20240423	130800	5158620	4445	4445	4445	4445	0
345	20240423	130700	5158620	4445	4445	4445	4445	0
346	20240423	130600	5158620	4445	4445	4445	4445	0
347	20240423	130500	5158620	4445	4445	4445	4445	0
348	20240423	130400	5158620	4445	4445	4445	4445	0
349	20240423	130300	5158620	4445	4445	4445	4445	0
350	20240423	130200	5158620	4445	4445	4445	4445	1
351	20240423	130100	5154175	4445	4445	4445	4445	0
352	20240423	130000	5154175	4445	4445	4445	4445	0
353	20240423	125900	5154175	4445	4445	4445	4445	0
354	20240423	125800	5154175	4445	4445	4445	4445	0
355	20240423	125700	5154175	4445	4445	4445	4445	0
356	20240423	125600	5154175	4445	4445	4445	4445	0
357	20240423	125500	5154175	4445	4445	4445	4445	0
358	20240423	125400	5154175	4445	4445	4445	4445	0
359	20240423	125300	5154175	4445	4445	4445	4445	0
360	20240423	125200	5154175	4445	4445	4445	4445	0
361	20240423	125100	5154175	4445	4445	4445	4445	0
362	20240423	125000	5154175	4445	4445	4445	4445	0
363	20240423	124900	5154175	4445	4445	4445	4445	0
364	20240423	124800	5154175	4445	4445	4445	4445	0
365	20240423	124700	5154175	4445	4445	4445	4445	0
366	20240423	124600	5154175	4445	4445	4445	4445	0
367	20240423	124500	5154175	4445	4445	4445	4445	0
368	20240423	124400	5154175	4445	4445	4445	4445	0
369	20240423	124300	5154175	4445	4445	4445	4445	0
370	20240423	124200	5154175	4445	4445	4445	4445	0
371	20240423	124100	5154175	4445	4445	4445	4445	0
372	20240423	124000	5154175	4445	4445	4445	4445	0
373	20240423	123900	5154175	4445	4445	4445	4445	0
374	20240423	123800	5154175	4445	4445	4445	4445	0
375	20240423	123700	5154175	4445	4445	4445	4445	0
376	20240423	123600	5154175	4445	4445	4445	4445	0
377	20240423	123500	5154175	4445	4445	4445	4445	0
378	20240423	123400	5154175	4445	4445	4445	4445	0
379	20240423	123300	5154175	4445	4445	4445	4445	0
380	20240423	123200	5154175	4445	4445	4445	4445	0
381	20240423	123100	5154175	4445	4445	4445	4445	0
382	20240423	123000	5154175	4445	4445	4445	4445	0
383	20240423	122900	5154175	4445	4445	4445	4445	0
384	20240423	122800	5154175	4445	4445	4445	4445	0
385	20240423	122700	5154175	4445	4445	4445	4445	0
386	20240423	122600	5154175	4445	4445	4445	4445	0
387	20240423	122500	5154175	4445	4445	4445	4445	0
388	20240423	122400	5154175	4445	4445	4445	4445	0
389	20240423	122300	5154175	4445	4445	4445	4445	0
390	20240423	122200	5154175	4445	4445	4445	4445	0
391	20240423	122100	5154175	4445	4445	4445	4445	0
392	20240423	122000	5154175	4445	4445	4445	4445	0
393	20240423	121900	5154175	4445	4445	4445	4445	0
394	20240423	121800	5154175	4445	4445	4445	4445	0
395	20240423	121700	5154175	4445	4445	4445	4445	0
396	20240423	121600	5154175	4445	4445	4445	4445	0
397	20240423	121500	5154175	4445	4445	4445	4445	0
398	20240423	121400	5154175	4445	4445	4445	4445	0
399	20240423	121300	5154175	4445	4445	4445	4445	0
400	20240423	121200	5154175	4445	4445	4445	4445	0
401	20240423	121100	5154175	4445	4445	4445	4445	1
402	20240423	121000	5149730	4360	4360	4360	4360	0
403	20240423	120900	5149730	4360	4360	4360	4360	0
404	20240423	120800	5149730	4360	4360	4360	4360	0
405	20240423	120700	5149730	4360	4360	4360	4360	0
406	20240423	120600	5149730	4360	4360	4360	4360	0
407	20240423	120500	5149730	4360	4360	4360	4360	0
408	20240423	120400	5149730	4360	4360	4360	4360	0
409	20240423	120300	5149730	4360	4360	4360	4360	0
410	20240423	120200	5149730	4360	4360	4360	4360	0
411	20240423	120100	5149730	4360	4360	4360	4360	0
412	20240423	120000	5149730	4360	4360	4360	4360	0
413	20240423	115900	5149730	4360	4360	4360	4360	0
414	20240423	115800	5149730	4360	4360	4360	4360	0
415	20240423	115700	5149730	4360	4360	4360	4360	0
416	20240423	115600	5149730	4360	4360	4360	4360	0
417	20240423	115500	5149730	4360	4360	4360	4360	0
418	20240423	115400	5149730	4360	4360	4360	4360	0
419	20240423	115300	5149730	4360	4360	4360	4360	0
420	20240423	115200	5149730	4360	4365	4365	4360	10
421	20240423	115100	5106125	4445	4445	4445	4445	0
422	20240423	115000	5106125	4445	4445	4445	4445	0
423	20240423	114900	5106125	4445	4445	4445	4445	0
424	20240423	114800	5106125	4445	4445	4445	4445	0
425	20240423	114700	5106125	4445	4445	4445	4445	0
426	20240423	114600	5106125	4445	4445	4445	4445	0
427	20240423	114500	5106125	4445	4445	4445	4445	0
428	20240423	114400	5106125	4445	4445	4445	4445	0
429	20240423	114300	5106125	4445	4445	4445	4445	0
430	20240423	114200	5106125	4445	4445	4445	4445	0
431	20240423	114100	5106125	4445	4445	4445	4445	0
432	20240423	114000	5106125	4445	4445	4445	4445	0
433	20240423	113900	5106125	4445	4445	4445	4445	0
434	20240423	113800	5106125	4445	4445	4445	4445	0
435	20240423	113700	5106125	4445	4445	4445	4445	0
436	20240423	113600	5106125	4445	4445	4445	4445	0
437	20240423	113500	5106125	4445	4445	4445	4445	0
438	20240423	113400	5106125	4445	4445	4445	4445	0
439	20240423	113300	5106125	4445	4445	4445	4445	0
440	20240423	113200	5106125	4445	4445	4445	4445	0
441	20240423	113100	5106125	4445	4445	4445	4445	0
442	20240423	113000	5106125	4445	4445	4445	4445	0
443	20240423	112900	5106125	4445	4445	4445	4445	0
444	20240423	112800	5106125	4445	4445	4445	4445	0
445	20240423	112700	5106125	4445	4445	4445	4445	0
446	20240423	112600	5106125	4445	4445	4445	4445	0
447	20240423	112500	5106125	4445	4445	4445	4445	0
448	20240423	112400	5106125	4445	4445	4445	4445	0
449	20240423	112300	5106125	4445	4445	4445	4445	0
450	20240423	112200	5106125	4445	4445	4445	4445	0
451	20240423	112100	5106125	4445	4445	4445	4445	0
452	20240423	112000	5106125	4445	4445	4445	4445	1
453	20240423	111900	5101680	4360	4360	4360	4360	0
454	20240423	111800	5101680	4360	4360	4360	4360	0
455	20240423	111700	5101680	4360	4360	4360	4360	0
456	20240423	111600	5101680	4360	4360	4360	4360	0
457	20240423	111500	5101680	4360	4360	4360	4360	0
458	20240423	111400	5101680	4360	4360	4360	4360	0
459	20240423	111300	5101680	4360	4360	4360	4360	0
460	20240423	111200	5101680	4360	4360	4360	4360	1
461	20240423	111100	5097320	4455	4455	4455	4455	1
462	20240423	111000	5092865	4455	4455	4455	4455	0
463	20240423	110900	5092865	4455	4455	4455	4455	0
464	20240423	110800	5092865	4455	4455	4455	4455	0
465	20240423	110700	5092865	4455	4455	4455	4455	0
466	20240423	110600	5092865	4455	4455	4455	4455	0
467	20240423	110500	5092865	4455	4455	4455	4455	0
468	20240423	110400	5092865	4455	4455	4455	4455	0
469	20240423	110300	5092865	4455	4455	4455	4455	0
470	20240423	110200	5092865	4455	4455	4455	4455	0
471	20240423	110100	5092865	4455	4455	4455	4455	0
472	20240423	110000	5092865	4455	4455	4455	4455	0
473	20240423	105900	5092865	4455	4455	4455	4455	0
474	20240423	105800	5092865	4455	4455	4455	4455	0
475	20240423	105700	5092865	4455	4455	4455	4455	0
476	20240423	105600	5092865	4455	4455	4455	4455	0
477	20240423	105500	5092865	4455	4455	4455	4455	0
478	20240423	105400	5092865	4455	4455	4455	4455	0
479	20240423	105300	5092865	4455	4455	4455	4455	0
480	20240423	105200	5092865	4455	4455	4455	4455	0
481	20240423	105100	5092865	4455	4455	4455	4455	0
482	20240423	105000	5092865	4455	4455	4455	4455	0
483	20240423	104900	5092865	4455	4455	4455	4455	0
484	20240423	104800	5092865	4455	4455	4455	4455	0
485	20240423	104700	5092865	4455	4455	4455	4455	0
486	20240423	104600	5092865	4455	4455	4455	4455	0
487	20240423	104500	5092865	4455	4455	4455	4455	0
488	20240423	104400	5092865	4455	4455	4455	4455	0
489	20240423	104300	5092865	4455	4455	4455	4455	0
490	20240423	104200	5092865	4455	4455	4455	4455	1
491	20240423	104100	5088410	4470	4470	4470	4470	0
492	20240423	104000	5088410	4470	4470	4470	4470	0
493	20240423	103900	5088410	4470	4470	4470	4470	0
494	20240423	103800	5088410	4470	4470	4470	4470	0
495	20240423	103700	5088410	4470	4470	4470	4470	0
496	20240423	103600	5088410	4470	4470	4470	4470	0
497	20240423	103500	5088410	4470	4470	4470	4470	0
498	20240423	103400	5088410	4470	4470	4470	4470	0
499	20240423	103300	5088410	4470	4470	4470	4470	0
500	20240423	103200	5088410	4470	4470	4470	4470	0
501	20240423	103100	5088410	4470	4470	4470	4470	0
502	20240423	103000	5088410	4470	4470	4470	4470	0
503	20240423	102900	5088410	4470	4470	4470	4470	0
504	20240423	102800	5088410	4470	4470	4470	4470	0
505	20240423	102700	5088410	4470	4470	4470	4470	0
506	20240423	102600	5088410	4470	4470	4470	4470	0
507	20240423	102500	5088410	4470	4470	4470	4470	0
508	20240423	102400	5088410	4470	4470	4470	4470	0
509	20240423	102300	5088410	4470	4470	4470	4470	0
510	20240423	102200	5088410	4470	4470	4470	4470	0
511	20240423	102100	5088410	4470	4470	4470	4470	0
512	20240423	102000	5088410	4470	4470	4470	4470	0
513	20240423	101900	5088410	4470	4470	4470	4470	0
514	20240423	101800	5088410	4470	4470	4470	4470	0
515	20240423	101700	5088410	4470	4470	4470	4470	0
516	20240423	101600	5088410	4470	4470	4470	4470	0
517	20240423	101500	5088410	4470	4470	4470	4470	0
518	20240423	101400	5088410	4470	4470	4470	4470	0
519	20240423	101300	5088410	4470	4470	4470	4470	0
520	20240423	101200	5088410	4470	4470	4470	4470	0
521	20240423	101100	5088410	4470	4470	4470	4470	4
522	20240423	101000	5070530	4470	4470	4470	4470	0
523	20240423	100900	5070530	4470	4470	4470	4470	0
524	20240423	100800	5070530	4470	4470	4470	4470	0
525	20240423	100700	5070530	4470	4470	4470	4470	0
526	20240423	100600	5070530	4470	4470	4470	4470	0
527	20240423	100500	5070530	4470	4470	4470	4470	0
528	20240423	100400	5070530	4470	4470	4470	4470	0
529	20240423	100300	5070530	4470	4470	4470	4470	0
530	20240423	100200	5070530	4470	4470	4470	4470	0
531	20240423	100100	5070530	4470	4470	4470	4470	0
532	20240423	100000	5070530	4470	4470	4470	4470	0
533	20240423	095900	5070530	4470	4470	4470	4470	0
534	20240423	095800	5070530	4470	4470	4470	4470	1
535	20240423	095700	5066060	4470	4470	4470	4470	0
536	20240423	095600	5066060	4470	4470	4470	4470	0
537	20240423	095500	5066060	4470	4470	4470	4470	0
538	20240423	095400	5066060	4470	4470	4470	4470	0
539	20240423	095300	5066060	4470	4470	4470	4470	0
540	20240423	095200	5066060	4470	4470	4470	4470	0
541	20240423	095100	5066060	4470	4470	4470	4470	0
542	20240423	095000	5066060	4470	4470	4470	4470	1
543	20240423	094900	5061590	4465	4465	4465	4465	0
544	20240423	094800	5061590	4465	4465	4465	4465	0
545	20240423	094700	5061590	4465	4465	4465	4465	0
546	20240423	094600	5061590	4465	4465	4465	4465	0
547	20240423	094500	5061590	4465	4465	4465	4465	0
548	20240423	094400	5061590	4465	4465	4465	4465	0
549	20240423	094300	5061590	4465	4465	4465	4465	0
550	20240423	094200	5061590	4465	4465	4465	4465	1
551	20240423	094100	5057125	4355	4355	4355	4355	0
552	20240423	094000	5057125	4355	4355	4355	4355	1
553	20240423	093900	5052770	4465	4465	4465	4465	0
554	20240423	093800	5052770	4465	4465	4465	4465	1
555	20240423	093700	5048305	4350	4350	4350	4350	0
556	20240423	093600	5048305	4350	4355	4465	4350	127
557	20240423	093500	4495120	4475	4475	4475	4475	0
558	20240423	093400	4495120	4475	4475	4475	4475	0
559	20240423	093300	4495120	4475	4475	4475	4475	0
560	20240423	093200	4495120	4475	4475	4475	4475	0
561	20240423	093100	4495120	4475	4435	4475	4435	90
562	20240423	093000	4095030	4435	4435	4435	4435	0
563	20240423	092900	4095030	4435	4435	4435	4435	0
564	20240423	092800	4095030	4435	4435	4435	4435	0
565	20240423	092700	4095030	4435	4435	4435	4435	0
566	20240423	092600	4095030	4435	4435	4435	4435	1
567	20240423	092500	4090595	4420	4420	4420	4420	0
568	20240423	092400	4090595	4420	4420	4420	4420	0
569	20240423	092300	4090595	4420	4420	4420	4420	0
570	20240423	092200	4090595	4420	4420	4420	4420	0
571	20240423	092100	4090595	4420	4420	4420	4420	0
572	20240423	092000	4090595	4420	4420	4420	4420	0
573	20240423	091900	4090595	4420	4420	4420	4420	0
574	20240423	091800	4090595	4420	4420	4420	4420	90
575	20240423	091700	3692795	4435	4435	4435	4435	0
576	20240423	091600	3692795	4435	4435	4435	4435	0
577	20240423	091500	3692795	4435	4435	4435	4435	4
578	20240423	091400	3675055	4440	4440	4440	4440	0
579	20240423	091300	3675055	4440	4370	4440	4200	817
580	20240423	091200	145045	4440	4440	4440	4440	0
581	20240423	091100	145045	4440	4440	4440	4440	0
582	20240423	091000	145045	4440	4440	4440	4440	0
583	20240423	090900	145045	4440	4430	4440	4430	3
584	20240423	090800	131745	4385	4400	4400	4385	20
585	20240423	090700	43910	4400	4400	4400	4400	0
586	20240423	090600	43910	4400	4400	4400	4400	0
587	20240423	090500	43910	4400	4390	4400	4390	7
588	20240423	090400	13155	4385	4385	4385	4385	0
589	20240423	090300	13155	4385	4385	4385	4385	0
590	20240423	090200	13155	4385	4385	4385	4385	3
591	20240423	090100	0	4385	4385	4385	4385	0
592	20240423	090000	0	4385	4385	4385	4385	0