KissMeData/111710/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	201300	52699850	5470	5470	5470	5470	219
3	20240422	201200	52699850	5470	5470	5470	5470	0
4	20240422	201100	52699850	5470	5470	5470	5470	0
5	20240422	201000	52699850	5470	5470	5470	5470	0
6	20240422	200900	52699850	5470	5470	5470	5470	0
7	20240422	200800	52699850	5470	5470	5470	5470	0
8	20240422	200700	52699850	5470	5470	5470	5470	0
9	20240422	200600	52699850	5470	5470	5470	5470	0
10	20240422	200500	52699850	5470	5470	5470	5470	0
11	20240422	200400	52699850	5470	5470	5470	5470	0
12	20240422	200300	52699850	5470	5470	5470	5470	0
13	20240422	200200	52699850	5470	5470	5470	5470	0
14	20240422	200100	52699850	5470	5470	5470	5470	0
15	20240422	200000	52699850	5470	5470	5470	5470	0
16	20240422	195900	52699850	5470	5470	5470	5470	0
17	20240422	195800	52699850	5470	5470	5470	5470	0
18	20240422	195700	52699850	5470	5470	5470	5470	0
19	20240422	195600	52699850	5470	5470	5470	5470	0
20	20240422	195500	52699850	5470	5470	5470	5470	0
21	20240422	195400	52699850	5470	5470	5470	5470	0
22	20240422	195300	52699850	5470	5470	5470	5470	0
23	20240422	195200	52699850	5470	5470	5470	5470	0
24	20240422	195100	52699850	5470	5470	5470	5470	0
25	20240422	195000	52699850	5470	5470	5470	5470	0
26	20240422	194900	52699850	5470	5470	5470	5470	0
27	20240422	194800	52699850	5470	5470	5470	5470	0
28	20240422	194700	52699850	5470	5470	5470	5470	0
29	20240422	194600	52699850	5470	5470	5470	5470	0
30	20240422	194500	52699850	5470	5470	5470	5470	0
31	20240422	194400	52699850	5470	5470	5470	5470	0
32	20240422	194300	52699850	5470	5470	5470	5470	219
33	20240422	194200	52699850	5470	5470	5470	5470	0
34	20240422	194100	52699850	5470	5470	5470	5470	0
35	20240422	194000	52699850	5470	5470	5470	5470	0
36	20240422	193900	52699850	5470	5470	5470	5470	0
37	20240422	193800	52699850	5470	5470	5470	5470	0
38	20240422	193700	52699850	5470	5470	5470	5470	0
39	20240422	193600	52699850	5470	5470	5470	5470	0
40	20240422	193500	52699850	5470	5470	5470	5470	0
41	20240422	193400	52699850	5470	5470	5470	5470	0
42	20240422	193300	52699850	5470	5470	5470	5470	0
43	20240422	193200	52699850	5470	5470	5470	5470	0
44	20240422	193100	52699850	5470	5470	5470	5470	0
45	20240422	193000	52699850	5470	5470	5470	5470	0
46	20240422	192900	52699850	5470	5470	5470	5470	0
47	20240422	192800	52699850	5470	5470	5470	5470	0
48	20240422	192700	52699850	5470	5470	5470	5470	0
49	20240422	192600	52699850	5470	5470	5470	5470	0
50	20240422	192500	52699850	5470	5470	5470	5470	0
51	20240422	192400	52699850	5470	5470	5470	5470	0
52	20240422	192300	52699850	5470	5470	5470	5470	0
53	20240422	192200	52699850	5470	5470	5470	5470	0
54	20240422	192100	52699850	5470	5470	5470	5470	0
55	20240422	192000	52699850	5470	5470	5470	5470	0
56	20240422	191900	52699850	5470	5470	5470	5470	0
57	20240422	191800	52699850	5470	5470	5470	5470	0
58	20240422	191700	52699850	5470	5470	5470	5470	0
59	20240422	191600	52699850	5470	5470	5470	5470	0
60	20240422	191500	52699850	5470	5470	5470	5470	0
61	20240422	191400	52699850	5470	5470	5470	5470	0
62	20240422	191300	52699850	5470	5470	5470	5470	219
63	20240422	191200	52699850	5470	5470	5470	5470	0
64	20240422	191100	52699850	5470	5470	5470	5470	0
65	20240422	191000	52699850	5470	5470	5470	5470	0
66	20240422	190900	52699850	5470	5470	5470	5470	0
67	20240422	190800	52699850	5470	5470	5470	5470	0
68	20240422	190700	52699850	5470	5470	5470	5470	0
69	20240422	190600	52699850	5470	5470	5470	5470	0
70	20240422	190500	52699850	5470	5470	5470	5470	0
71	20240422	190400	52699850	5470	5470	5470	5470	0
72	20240422	190300	52699850	5470	5470	5470	5470	0
73	20240422	190200	52699850	5470	5470	5470	5470	0
74	20240422	190100	52699850	5470	5470	5470	5470	0
75	20240422	190000	52699850	5470	5470	5470	5470	0
76	20240422	185900	52699850	5470	5470	5470	5470	0
77	20240422	185800	52699850	5470	5470	5470	5470	0
78	20240422	185700	52699850	5470	5470	5470	5470	0
79	20240422	185600	52699850	5470	5470	5470	5470	0
80	20240422	185500	52699850	5470	5470	5470	5470	0
81	20240422	185400	52699850	5470	5470	5470	5470	0
82	20240422	185300	52699850	5470	5470	5470	5470	0
83	20240422	185200	52699850	5470	5470	5470	5470	0
84	20240422	185100	52699850	5470	5470	5470	5470	0
85	20240422	185000	52699850	5470	5470	5470	5470	0
86	20240422	184900	52699850	5470	5470	5470	5470	0
87	20240422	184800	52699850	5470	5470	5470	5470	0
88	20240422	184700	52699850	5470	5470	5470	5470	0
89	20240422	184600	52699850	5470	5470	5470	5470	0
90	20240422	184500	52699850	5470	5470	5470	5470	0
91	20240422	184400	52699850	5470	5470	5470	5470	0
92	20240422	184300	52699850	5470	5470	5470	5470	219
93	20240422	184200	52699850	5470	5470	5470	5470	0
94	20240422	184100	52699850	5470	5470	5470	5470	0
95	20240422	184000	52699850	5470	5470	5470	5470	0
96	20240422	183900	52699850	5470	5470	5470	5470	0
97	20240422	183800	52699850	5470	5470	5470	5470	0
98	20240422	183700	52699850	5470	5470	5470	5470	0
99	20240422	183600	52699850	5470	5470	5470	5470	0
100	20240422	183500	52699850	5470	5470	5470	5470	0
101	20240422	183400	52699850	5470	5470	5470	5470	0
102	20240422	183300	52699850	5470	5470	5470	5470	0
103	20240422	183200	52699850	5470	5470	5470	5470	0
104	20240422	183100	52699850	5470	5470	5470	5470	0
105	20240422	183000	52699850	5470	5470	5470	5470	0
106	20240422	182900	52699850	5470	5470	5470	5470	0
107	20240422	182800	52699850	5470	5470	5470	5470	0
108	20240422	182700	52699850	5470	5470	5470	5470	0
109	20240422	182600	52699850	5470	5470	5470	5470	0
110	20240422	182500	52699850	5470	5470	5470	5470	0
111	20240422	182400	52699850	5470	5470	5470	5470	0
112	20240422	182300	52699850	5470	5470	5470	5470	0
113	20240422	182200	52699850	5470	5470	5470	5470	0
114	20240422	182100	52699850	5470	5470	5470	5470	0
115	20240422	182000	52699850	5470	5470	5470	5470	0
116	20240422	181900	52699850	5470	5470	5470	5470	0
117	20240422	181800	52699850	5470	5470	5470	5470	0
118	20240422	181700	52699850	5470	5470	5470	5470	0
119	20240422	181600	52699850	5470	5470	5470	5470	0
120	20240422	181500	52699850	5470	5470	5470	5470	0
121	20240422	181400	52699850	5470	5470	5470	5470	0
122	20240422	181300	52699850	5470	5470	5470	5470	219
123	20240422	181200	52699850	5470	5470	5470	5470	0
124	20240422	181100	52699850	5470	5470	5470	5470	0
125	20240422	181000	52699850	5470	5470	5470	5470	0
126	20240422	180900	52699850	5470	5470	5470	5470	0
127	20240422	180800	52699850	5470	5470	5470	5470	0
128	20240422	180700	52699850	5470	5470	5470	5470	0
129	20240422	180600	52699850	5470	5470	5470	5470	0
130	20240422	180500	52699850	5470	5470	5470	5470	0
131	20240422	180400	52699850	5470	5470	5470	5470	0
132	20240422	180300	52699850	5470	5470	5470	5470	0
133	20240422	180200	52699850	5470	5470	5470	5470	0
134	20240422	180100	52699850	5470	5470	5470	5470	0
135	20240422	180000	52699850	5470	5470	5470	5470	0
136	20240422	175900	52699850	5470	5470	5470	5470	0
137	20240422	175800	52699850	5470	5470	5470	5470	0
138	20240422	175700	52699850	5470	5470	5470	5470	0
139	20240422	175600	52699850	5470	5470	5470	5470	0
140	20240422	175500	52699850	5470	5470	5470	5470	0
141	20240422	175400	52699850	5470	5470	5470	5470	0
142	20240422	175300	52699850	5470	5470	5470	5470	0
143	20240422	175200	52699850	5470	5470	5470	5470	0
144	20240422	175100	52699850	5470	5470	5470	5470	0
145	20240422	175000	52699850	5470	5470	5470	5470	0
146	20240422	174900	52699850	5470	5470	5470	5470	0
147	20240422	174800	52699850	5470	5470	5470	5470	0
148	20240422	174700	52699850	5470	5470	5470	5470	0
149	20240422	174600	52699850	5470	5470	5470	5470	0
150	20240422	174500	52699850	5470	5470	5470	5470	0
151	20240422	174400	52699850	5470	5470	5470	5470	0
152	20240422	174300	52699850	5470	5470	5470	5470	219
153	20240422	174200	52699850	5470	5470	5470	5470	0
154	20240422	174100	52699850	5470	5470	5470	5470	0
155	20240422	174000	52699850	5470	5470	5470	5470	0
156	20240422	173900	52699850	5470	5470	5470	5470	0
157	20240422	173800	52699850	5470	5470	5470	5470	0
158	20240422	173700	52699850	5470	5470	5470	5470	0
159	20240422	173600	52699850	5470	5470	5470	5470	0
160	20240422	173500	52699850	5470	5470	5470	5470	0
161	20240422	173400	52699850	5470	5470	5470	5470	0
162	20240422	173300	52699850	5470	5470	5470	5470	0
163	20240422	173200	52699850	5470	5470	5470	5470	0
164	20240422	173100	52699850	5470	5470	5470	5470	0
165	20240422	173000	52699850	5470	5470	5470	5470	0
166	20240422	172900	52699850	5470	5470	5470	5470	0
167	20240422	172800	52699850	5470	5470	5470	5470	0
168	20240422	172700	52699850	5470	5470	5470	5470	0
169	20240422	172600	52699850	5470	5470	5470	5470	0
170	20240422	172500	52699850	5470	5470	5470	5470	0
171	20240422	172400	52699850	5470	5470	5470	5470	0
172	20240422	172300	52699850	5470	5470	5470	5470	0
173	20240422	172200	52699850	5470	5470	5470	5470	0
174	20240422	172100	52699850	5470	5470	5470	5470	0
175	20240422	172000	52699850	5470	5470	5470	5470	0
176	20240422	171900	52699850	5470	5470	5470	5470	0
177	20240422	171800	52699850	5470	5470	5470	5470	0
178	20240422	171700	52699850	5470	5470	5470	5470	0
179	20240422	171600	52699850	5470	5470	5470	5470	0
180	20240422	171500	52699850	5470	5470	5470	5470	0
181	20240422	171400	52699850	5470	5470	5470	5470	0
182	20240422	171300	52699850	5470	5470	5470	5470	219
183	20240422	171200	52699850	5470	5470	5470	5470	0
184	20240422	171100	52699850	5470	5470	5470	5470	0
185	20240422	171000	52699850	5470	5470	5470	5470	0
186	20240422	170900	52699850	5470	5470	5470	5470	0
187	20240422	170800	52699850	5470	5470	5470	5470	0
188	20240422	170700	52699850	5470	5470	5470	5470	0
189	20240422	170600	52699850	5470	5470	5470	5470	0
190	20240422	170500	52699850	5470	5470	5470	5470	0
191	20240422	170400	52699850	5470	5470	5470	5470	0
192	20240422	170300	52699850	5470	5470	5470	5470	0
193	20240422	170200	52699850	5470	5470	5470	5470	0
194	20240422	170100	52699850	5470	5470	5470	5470	0
195	20240422	170000	52699850	5470	5470	5470	5470	0
196	20240422	165900	52699850	5470	5470	5470	5470	0
197	20240422	165800	52699850	5470	5470	5470	5470	0
198	20240422	165700	52699850	5470	5470	5470	5470	0
199	20240422	165600	52699850	5470	5470	5470	5470	0
200	20240422	165500	52699850	5470	5470	5470	5470	0
201	20240422	165400	52699850	5470	5470	5470	5470	0
202	20240422	165300	52699850	5470	5470	5470	5470	0
203	20240422	165200	52699850	5470	5470	5470	5470	0
204	20240422	165100	52699850	5470	5470	5470	5470	0
205	20240422	165000	52699850	5470	5470	5470	5470	0
206	20240422	164900	52699850	5470	5470	5470	5470	0
207	20240422	164800	52699850	5470	5470	5470	5470	0
208	20240422	164700	52699850	5470	5470	5470	5470	0
209	20240422	164600	52699850	5470	5470	5470	5470	0
210	20240422	164500	52699850	5470	5470	5470	5470	0
211	20240422	164400	52699850	5470	5470	5470	5470	0
212	20240422	164300	52699850	5470	5470	5470	5470	219
213	20240422	164200	52699850	5470	5470	5470	5470	0
214	20240422	164100	52699850	5470	5470	5470	5470	0
215	20240422	164000	52699850	5470	5470	5470	5470	0
216	20240422	163900	52699850	5470	5470	5470	5470	0
217	20240422	163800	52699850	5470	5470	5470	5470	0
218	20240422	163700	52699850	5470	5470	5470	5470	0
219	20240422	163600	52699850	5470	5470	5470	5470	0
220	20240422	163500	52699850	5470	5470	5470	5470	0
221	20240422	163400	52699850	5470	5470	5470	5470	0
222	20240422	163300	52699850	5470	5470	5470	5470	0
223	20240422	163200	52699850	5470	5470	5470	5470	0
224	20240422	163100	52699850	5470	5470	5470	5470	0
225	20240422	163000	52699850	5470	5470	5470	5470	0
226	20240422	162900	52699850	5470	5470	5470	5470	0
227	20240422	162800	52699850	5470	5470	5470	5470	0
228	20240422	162700	52699850	5470	5470	5470	5470	0
229	20240422	162600	52699850	5470	5470	5470	5470	0
230	20240422	162500	52699850	5470	5470	5470	5470	0
231	20240422	162400	52699850	5470	5470	5470	5470	0
232	20240422	162300	52699850	5470	5470	5470	5470	0
233	20240422	162200	52699850	5470	5470	5470	5470	0
234	20240422	162100	52699850	5470	5470	5470	5470	0
235	20240422	162000	52699850	5470	5470	5470	5470	0
236	20240422	161900	52699850	5470	5470	5470	5470	0
237	20240422	161800	52699850	5470	5470	5470	5470	0
238	20240422	161700	52699850	5470	5470	5470	5470	0
239	20240422	161600	52699850	5470	5470	5470	5470	0
240	20240422	161500	52699850	5470	5470	5470	5470	0
241	20240422	161400	52699850	5470	5470	5470	5470	0
242	20240422	161300	52699850	5470	5470	5470	5470	219
243	20240422	161200	52699850	5470	5470	5470	5470	0
244	20240422	161100	52699850	5470	5470	5470	5470	0
245	20240422	161000	52699850	5470	5470	5470	5470	0
246	20240422	160900	52699850	5470	5470	5470	5470	0
247	20240422	160800	52699850	5470	5470	5470	5470	0
248	20240422	160700	52699850	5470	5470	5470	5470	0
249	20240422	160600	52699850	5470	5470	5470	5470	0
250	20240422	160500	52699850	5470	5470	5470	5470	0
251	20240422	160400	52699850	5470	5470	5470	5470	0
252	20240422	160300	52699850	5470	5470	5470	5470	0
253	20240422	160200	52699850	5470	5470	5470	5470	0
254	20240422	160100	52699850	5470	5470	5470	5470	0
255	20240422	160000	52699850	5470	5470	5470	5470	0
256	20240422	155900	52699850	5470	5470	5470	5470	0
257	20240422	155800	52699850	5470	5470	5470	5470	0
258	20240422	155700	52699850	5470	5470	5470	5470	0
259	20240422	155600	52699850	5470	5470	5470	5470	0
260	20240422	155500	52699850	5470	5470	5470	5470	0
261	20240422	155400	52699850	5470	5470	5470	5470	0
262	20240422	155300	52699850	5470	5470	5470	5470	0
263	20240422	155200	52699850	5470	5470	5470	5470	0
264	20240422	155100	52699850	5470	5470	5470	5470	0
265	20240422	155000	52699850	5470	5470	5470	5470	0
266	20240422	154900	52699850	5470	5470	5470	5470	0
267	20240422	154800	52699850	5470	5470	5470	5470	0
268	20240422	154700	52699850	5470	5470	5470	5470	0
269	20240422	154600	52699850	5470	5470	5470	5470	0
270	20240422	154500	52699850	5470	5470	5470	5470	0
271	20240422	154400	52699850	5470	5470	5470	5470	0
272	20240422	154300	52699850	5470	5470	5470	5470	219
273	20240422	154200	52699850	5470	5470	5470	5470	0
274	20240422	154100	52699850	5470	5470	5470	5470	0
275	20240422	154000	52699850	5470	5470	5470	5470	0
276	20240422	153900	52699850	5470	5470	5470	5470	0
277	20240422	153800	52699850	5470	5470	5470	5470	0
278	20240422	153700	52699850	5470	5470	5470	5470	0
279	20240422	153600	52699850	5470	5470	5470	5470	0
280	20240422	153500	52699850	5470	5470	5470	5470	0
281	20240422	153400	52699850	5470	5470	5470	5470	0
282	20240422	153300	52699850	5470	5470	5470	5470	0
283	20240422	153200	52699850	5470	5470	5470	5470	0
284	20240422	153100	52699850	5470	5470	5470	5470	0
285	20240422	153000	52699850	5470	5470	5470	5470	219
286	20240422	152900	51501920	5490	5490	5490	5490	0
287	20240422	152800	51501920	5490	5490	5490	5490	0
288	20240422	152700	51501920	5490	5490	5490	5490	0
289	20240422	152600	51501920	5490	5490	5490	5490	0
290	20240422	152500	51501920	5490	5490	5490	5490	0
291	20240422	152400	51501920	5490	5490	5490	5490	0
292	20240422	152300	51501920	5490	5490	5490	5490	0
293	20240422	152200	51501920	5490	5490	5490	5490	0
294	20240422	152100	51501920	5490	5490	5490	5490	0
295	20240422	152000	51501920	5490	5490	5490	5490	0
296	20240422	151900	51501920	5490	5490	5490	5490	0
297	20240422	151800	51501920	5490	5490	5490	5490	0
298	20240422	151700	51501920	5490	5490	5490	5490	1
299	20240422	151600	51496430	5480	5480	5480	5480	0
300	20240422	151500	51496430	5480	5480	5480	5480	5
301	20240422	151400	51469030	5490	5490	5490	5490	0
302	20240422	151300	51469030	5490	5490	5490	5490	0
303	20240422	151200	51469030	5490	5490	5490	5490	0
304	20240422	151100	51469030	5490	5490	5490	5490	11
305	20240422	151000	51408640	5490	5490	5490	5490	0
306	20240422	150900	51408640	5490	5490	5490	5490	0
307	20240422	150800	51408640	5490	5490	5490	5490	0
308	20240422	150700	51408640	5490	5490	5490	5490	0
309	20240422	150600	51408640	5490	5490	5490	5490	0
310	20240422	150500	51408640	5490	5490	5490	5490	0
311	20240422	150400	51408640	5490	5490	5490	5490	0
312	20240422	150300	51408640	5490	5490	5490	5490	0
313	20240422	150200	51408640	5490	5490	5490	5490	0
314	20240422	150100	51408640	5490	5490	5490	5490	0
315	20240422	150000	51408640	5490	5490	5490	5490	0
316	20240422	145900	51408640	5490	5490	5490	5490	0
317	20240422	145800	51408640	5490	5490	5490	5490	0
318	20240422	145700	51408640	5490	5490	5490	5490	0
319	20240422	145600	51408640	5490	5490	5490	5490	0
320	20240422	145500	51408640	5490	5490	5490	5490	0
321	20240422	145400	51408640	5490	5490	5490	5490	0
322	20240422	145300	51408640	5490	5490	5490	5490	0
323	20240422	145200	51408640	5490	5490	5490	5490	0
324	20240422	145100	51408640	5490	5490	5490	5490	2
325	20240422	145000	51397660	5480	5480	5480	5480	0
326	20240422	144900	51397660	5480	5480	5480	5480	0
327	20240422	144800	51397660	5480	5480	5480	5480	0
328	20240422	144700	51397660	5480	5480	5480	5480	0
329	20240422	144600	51397660	5480	5480	5480	5480	0
330	20240422	144500	51397660	5480	5480	5480	5480	0
331	20240422	144400	51397660	5480	5480	5480	5480	0
332	20240422	144300	51397660	5480	5480	5480	5480	0
333	20240422	144200	51397660	5480	5480	5480	5480	0
334	20240422	144100	51397660	5480	5480	5480	5480	0
335	20240422	144000	51397660	5480	5480	5480	5480	15
336	20240422	143900	51315460	5480	5480	5480	5480	0
337	20240422	143800	51315460	5480	5480	5480	5480	0
338	20240422	143700	51315460	5480	5480	5480	5480	0
339	20240422	143600	51315460	5480	5480	5480	5480	0
340	20240422	143500	51315460	5480	5480	5480	5480	0
341	20240422	143400	51315460	5480	5480	5480	5480	0
342	20240422	143300	51315460	5480	5480	5480	5480	0
343	20240422	143200	51315460	5480	5480	5480	5480	0
344	20240422	143100	51315460	5480	5480	5480	5480	0
345	20240422	143000	51315460	5480	5480	5480	5480	0
346	20240422	142900	51315460	5480	5480	5480	5480	0
347	20240422	142800	51315460	5480	5480	5480	5480	0
348	20240422	142700	51315460	5480	5480	5480	5480	0
349	20240422	142600	51315460	5480	5480	5480	5480	0
350	20240422	142500	51315460	5480	5480	5480	5480	0
351	20240422	142400	51315460	5480	5480	5480	5480	2
352	20240422	142300	51304500	5470	5470	5470	5470	0
353	20240422	142200	51304500	5470	5470	5470	5470	0
354	20240422	142100	51304500	5470	5470	5470	5470	0
355	20240422	142000	51304500	5470	5470	5470	5470	0
356	20240422	141900	51304500	5470	5470	5470	5470	0
357	20240422	141800	51304500	5470	5470	5470	5470	0
358	20240422	141700	51304500	5470	5470	5470	5470	0
359	20240422	141600	51304500	5470	5470	5470	5470	0
360	20240422	141500	51304500	5470	5470	5470	5470	0
361	20240422	141400	51304500	5470	5470	5470	5470	0
362	20240422	141300	51304500	5470	5470	5470	5470	0
363	20240422	141200	51304500	5470	5470	5470	5470	0
364	20240422	141100	51304500	5470	5470	5470	5470	0
365	20240422	141000	51304500	5470	5470	5470	5470	0
366	20240422	140900	51304500	5470	5470	5470	5470	0
367	20240422	140800	51304500	5470	5470	5470	5470	4
368	20240422	140700	51282620	5470	5470	5470	5470	0
369	20240422	140600	51282620	5470	5470	5470	5470	0
370	20240422	140500	51282620	5470	5470	5470	5470	0
371	20240422	140400	51282620	5470	5470	5470	5470	0
372	20240422	140300	51282620	5470	5470	5470	5470	0
373	20240422	140200	51282620	5470	5470	5470	5470	0
374	20240422	140100	51282620	5470	5470	5470	5470	0
375	20240422	140000	51282620	5470	5470	5470	5470	0
376	20240422	135900	51282620	5470	5470	5470	5470	0
377	20240422	135800	51282620	5470	5470	5470	5470	0
378	20240422	135700	51282620	5470	5470	5470	5470	0
379	20240422	135600	51282620	5470	5470	5470	5470	7
380	20240422	135500	51244330	5470	5470	5470	5470	0
381	20240422	135400	51244330	5470	5470	5470	5470	0
382	20240422	135300	51244330	5470	5470	5470	5470	0
383	20240422	135200	51244330	5470	5470	5470	5470	0
384	20240422	135100	51244330	5470	5470	5470	5470	0
385	20240422	135000	51244330	5470	5470	5470	5470	0
386	20240422	134900	51244330	5470	5470	5470	5470	0
387	20240422	134800	51244330	5470	5470	5470	5470	0
388	20240422	134700	51244330	5470	5470	5470	5470	0
389	20240422	134600	51244330	5470	5470	5470	5470	0
390	20240422	134500	51244330	5470	5470	5470	5470	0
391	20240422	134400	51244330	5470	5470	5470	5470	0
392	20240422	134300	51244330	5470	5470	5470	5470	0
393	20240422	134200	51244330	5470	5470	5470	5470	0
394	20240422	134100	51244330	5470	5470	5470	5470	0
395	20240422	134000	51244330	5470	5470	5470	5470	0
396	20240422	133900	51244330	5470	5470	5470	5470	0
397	20240422	133800	51244330	5470	5470	5470	5470	0
398	20240422	133700	51244330	5470	5470	5470	5470	0
399	20240422	133600	51244330	5470	5470	5470	5470	0
400	20240422	133500	51244330	5470	5470	5470	5470	0
401	20240422	133400	51244330	5470	5470	5470	5470	0
402	20240422	133300	51244330	5470	5470	5470	5470	0
403	20240422	133200	51244330	5470	5470	5470	5470	0
404	20240422	133100	51244330	5470	5470	5470	5470	0
405	20240422	133000	51244330	5470	5470	5470	5470	0
406	20240422	132900	51244330	5470	5470	5470	5470	0
407	20240422	132800	51244330	5470	5470	5470	5470	1
408	20240422	132700	51238860	5470	5470	5470	5470	4
409	20240422	132600	51216980	5470	5470	5470	5470	0
410	20240422	132500	51216980	5470	5470	5470	5470	0
411	20240422	132400	51216980	5470	5470	5470	5470	0
412	20240422	132300	51216980	5470	5470	5470	5470	0
413	20240422	132200	51216980	5470	5470	5470	5470	0
414	20240422	132100	51216980	5470	5470	5470	5470	0
415	20240422	132000	51216980	5470	5470	5470	5470	0
416	20240422	131900	51216980	5470	5470	5470	5470	0
417	20240422	131800	51216980	5470	5470	5470	5470	0
418	20240422	131700	51216980	5470	5470	5470	5470	0
419	20240422	131600	51216980	5470	5470	5470	5470	0
420	20240422	131500	51216980	5470	5470	5470	5470	0
421	20240422	131400	51216980	5470	5470	5470	5470	0
422	20240422	131300	51216980	5470	5470	5470	5470	0
423	20240422	131200	51216980	5470	5470	5470	5470	0
424	20240422	131100	51216980	5470	5470	5470	5470	0
425	20240422	131000	51216980	5470	5470	5470	5470	0
426	20240422	130900	51216980	5470	5470	5470	5470	2
427	20240422	130800	51206040	5470	5470	5470	5470	0
428	20240422	130700	51206040	5470	5470	5470	5470	0
429	20240422	130600	51206040	5470	5470	5470	5470	0
430	20240422	130500	51206040	5470	5470	5470	5470	0
431	20240422	130400	51206040	5470	5470	5470	5470	0
432	20240422	130300	51206040	5470	5470	5470	5470	0
433	20240422	130200	51206040	5470	5470	5470	5470	0
434	20240422	130100	51206040	5470	5470	5470	5470	0
435	20240422	130000	51206040	5470	5470	5470	5470	0
436	20240422	125900	51206040	5470	5470	5470	5470	0
437	20240422	125800	51206040	5470	5470	5470	5470	0
438	20240422	125700	51206040	5470	5470	5470	5470	0
439	20240422	125600	51206040	5470	5470	5470	5470	0
440	20240422	125500	51206040	5470	5470	5470	5470	0
441	20240422	125400	51206040	5470	5470	5470	5470	0
442	20240422	125300	51206040	5470	5470	5470	5470	0
443	20240422	125200	51206040	5470	5470	5470	5470	0
444	20240422	125100	51206040	5470	5470	5470	5470	0
445	20240422	125000	51206040	5470	5470	5470	5470	0
446	20240422	124900	51206040	5470	5470	5470	5470	0
447	20240422	124800	51206040	5470	5470	5470	5470	0
448	20240422	124700	51206040	5470	5470	5470	5470	0
449	20240422	124600	51206040	5470	5470	5470	5470	0
450	20240422	124500	51206040	5470	5470	5470	5470	0
451	20240422	124400	51206040	5470	5470	5470	5470	0
452	20240422	124300	51206040	5470	5470	5470	5470	0
453	20240422	124200	51206040	5470	5470	5470	5470	0
454	20240422	124100	51206040	5470	5470	5470	5470	0
455	20240422	124000	51206040	5470	5470	5470	5470	0
456	20240422	123900	51206040	5470	5470	5470	5470	0
457	20240422	123800	51206040	5470	5470	5470	5470	0
458	20240422	123700	51206040	5470	5470	5470	5470	0
459	20240422	123600	51206040	5470	5470	5470	5470	0
460	20240422	123500	51206040	5470	5470	5470	5470	0
461	20240422	123400	51206040	5470	5470	5470	5470	0
462	20240422	123300	51206040	5470	5470	5470	5470	0
463	20240422	123200	51206040	5470	5470	5470	5470	1
464	20240422	123100	51200570	5460	5460	5460	5460	0
465	20240422	123000	51200570	5460	5460	5460	5460	0
466	20240422	122900	51200570	5460	5460	5460	5460	0
467	20240422	122800	51200570	5460	5460	5460	5460	0
468	20240422	122700	51200570	5460	5460	5460	5460	0
469	20240422	122600	51200570	5460	5460	5460	5460	0
470	20240422	122500	51200570	5460	5460	5460	5460	0
471	20240422	122400	51200570	5460	5460	5460	5460	0
472	20240422	122300	51200570	5460	5460	5460	5460	0
473	20240422	122200	51200570	5460	5460	5460	5460	0
474	20240422	122100	51200570	5460	5460	5460	5460	0
475	20240422	122000	51200570	5460	5460	5460	5460	0
476	20240422	121900	51200570	5460	5460	5460	5460	0
477	20240422	121800	51200570	5460	5460	5460	5460	0
478	20240422	121700	51200570	5460	5460	5460	5460	0
479	20240422	121600	51200570	5460	5460	5460	5460	0
480	20240422	121500	51200570	5460	5460	5460	5460	0
481	20240422	121400	51200570	5460	5460	5460	5460	501
482	20240422	121300	48465110	5450	5450	5450	5450	800
483	20240422	121200	44105110	5460	5460	5460	5460	0
484	20240422	121100	44105110	5460	5460	5460	5460	0
485	20240422	121000	44105110	5460	5460	5460	5460	0
486	20240422	120900	44105110	5460	5460	5460	5460	0
487	20240422	120800	44105110	5460	5460	5460	5460	9
488	20240422	120700	44055970	5460	5460	5460	5460	4
489	20240422	120600	44034130	5470	5470	5470	5470	0
490	20240422	120500	44034130	5470	5470	5470	5470	0
491	20240422	120400	44034130	5470	5470	5470	5470	0
492	20240422	120300	44034130	5470	5470	5470	5470	0
493	20240422	120200	44034130	5470	5470	5470	5470	0
494	20240422	120100	44034130	5470	5470	5470	5470	0
495	20240422	120000	44034130	5470	5470	5470	5470	0
496	20240422	115900	44034130	5470	5470	5470	5470	0
497	20240422	115800	44034130	5470	5470	5470	5470	0
498	20240422	115700	44034130	5470	5470	5470	5470	0
499	20240422	115600	44034130	5470	5470	5470	5470	0
500	20240422	115500	44034130	5470	5470	5470	5470	0
501	20240422	115400	44034130	5470	5470	5470	5470	0
502	20240422	115300	44034130	5470	5470	5470	5470	0
503	20240422	115200	44034130	5470	5470	5470	5470	0
504	20240422	115100	44034130	5470	5470	5470	5470	0
505	20240422	115000	44034130	5470	5470	5470	5470	0
506	20240422	114900	44034130	5470	5470	5470	5470	0
507	20240422	114800	44034130	5470	5470	5470	5470	0
508	20240422	114700	44034130	5470	5470	5470	5470	0
509	20240422	114600	44034130	5470	5470	5470	5470	0
510	20240422	114500	44034130	5470	5470	5470	5470	0
511	20240422	114400	44034130	5470	5470	5470	5470	0
512	20240422	114300	44034130	5470	5470	5470	5470	0
513	20240422	114200	44034130	5470	5470	5470	5470	0
514	20240422	114100	44034130	5470	5470	5470	5470	0
515	20240422	114000	44034130	5470	5470	5470	5470	0
516	20240422	113900	44034130	5470	5470	5470	5470	0
517	20240422	113800	44034130	5470	5470	5470	5470	0
518	20240422	113700	44034130	5470	5470	5470	5470	0
519	20240422	113600	44034130	5470	5470	5470	5470	0
520	20240422	113500	44034130	5470	5470	5470	5470	1
521	20240422	113400	44028660	5470	5470	5470	5470	0
522	20240422	113300	44028660	5470	5470	5470	5470	0
523	20240422	113200	44028660	5470	5470	5470	5470	0
524	20240422	113100	44028660	5470	5470	5470	5470	1
525	20240422	113000	44023190	5460	5460	5460	5460	0
526	20240422	112900	44023190	5460	5460	5460	5460	30
527	20240422	112800	43859390	5480	5480	5480	5480	0
528	20240422	112700	43859390	5480	5480	5480	5480	0
529	20240422	112600	43859390	5480	5480	5480	5480	0
530	20240422	112500	43859390	5480	5480	5480	5480	0
531	20240422	112400	43859390	5480	5480	5480	5480	0
532	20240422	112300	43859390	5480	5480	5480	5480	0
533	20240422	112200	43859390	5480	5480	5480	5480	0
534	20240422	112100	43859390	5480	5480	5480	5480	0
535	20240422	112000	43859390	5480	5480	5480	5480	0
536	20240422	111900	43859390	5480	5480	5480	5480	37
537	20240422	111800	43656630	5480	5480	5480	5480	0
538	20240422	111700	43656630	5480	5480	5480	5480	0
539	20240422	111600	43656630	5480	5480	5480	5480	0
540	20240422	111500	43656630	5480	5480	5480	5480	0
541	20240422	111400	43656630	5480	5480	5480	5480	1
542	20240422	111300	43651150	5460	5460	5460	5460	0
543	20240422	111200	43651150	5460	5460	5460	5460	0
544	20240422	111100	43651150	5460	5470	5470	5460	28
545	20240422	111000	43498260	5480	5480	5480	5480	0
546	20240422	110900	43498260	5480	5480	5480	5480	0
547	20240422	110800	43498260	5480	5480	5480	5480	10
548	20240422	110700	43443460	5480	5480	5480	5480	0
549	20240422	110600	43443460	5480	5480	5480	5480	0
550	20240422	110500	43443460	5480	5480	5480	5480	0
551	20240422	110400	43443460	5480	5480	5480	5480	0
552	20240422	110300	43443460	5480	5480	5480	5480	2
553	20240422	110200	43432500	5480	5480	5480	5480	0
554	20240422	110100	43432500	5480	5480	5480	5480	0
555	20240422	110000	43432500	5480	5480	5480	5480	3
556	20240422	105900	43416060	5480	5480	5480	5480	1
557	20240422	105800	43410580	5460	5460	5460	5460	0
558	20240422	105700	43410580	5460	5460	5460	5460	0
559	20240422	105600	43410580	5460	5460	5460	5460	0
560	20240422	105500	43410580	5460	5460	5460	5460	0
561	20240422	105400	43410580	5460	5480	5480	5460	110
562	20240422	105300	42809640	5560	5560	5560	5560	0
563	20240422	105200	42809640	5560	5560	5560	5560	0
564	20240422	105100	42809640	5560	5560	5560	5560	0
565	20240422	105000	42809640	5560	5560	5560	5560	3
566	20240422	104900	42792960	5560	5560	5560	5560	0
567	20240422	104800	42792960	5560	5560	5560	5560	9
568	20240422	104700	42742920	5560	5560	5560	5560	0
569	20240422	104600	42742920	5560	5560	5560	5560	0
570	20240422	104500	42742920	5560	5560	5560	5560	0
571	20240422	104400	42742920	5560	5560	5560	5560	0
572	20240422	104300	42742920	5560	5560	5560	5560	0
573	20240422	104200	42742920	5560	5560	5560	5560	0
574	20240422	104100	42742920	5560	5560	5560	5560	0
575	20240422	104000	42742920	5560	5560	5560	5560	0
576	20240422	103900	42742920	5560	5560	5560	5560	0
577	20240422	103800	42742920	5560	5560	5560	5560	2
578	20240422	103700	42731800	5560	5560	5560	5560	0
579	20240422	103600	42731800	5560	5560	5560	5560	0
580	20240422	103500	42731800	5560	5560	5560	5560	0
581	20240422	103400	42731800	5560	5560	5560	5560	0
582	20240422	103300	42731800	5560	5560	5560	5560	0
583	20240422	103200	42731800	5560	5560	5560	5560	0
584	20240422	103100	42731800	5560	5550	5560	5550	700
585	20240422	103000	38843520	5550	5550	5550	5550	0
586	20240422	102900	38843520	5550	5550	5550	5550	0
587	20240422	102800	38843520	5550	5550	5550	5550	0
588	20240422	102700	38843520	5550	5550	5550	5550	0
589	20240422	102600	38843520	5550	5550	5550	5550	0
590	20240422	102500	38843520	5550	5550	5550	5550	8
591	20240422	102400	38799120	5560	5550	5560	5550	2
592	20240422	102300	38788010	5550	5550	5550	5550	183
593	20240422	102200	37772360	5550	5550	5550	5550	90
594	20240422	102100	37272860	5550	5550	5550	5550	1
595	20240422	102000	37267310	5430	5430	5430	5430	0
596	20240422	101900	37267310	5430	5430	5430	5430	0
597	20240422	101800	37267310	5430	5610	5610	5430	886
598	20240422	101700	32434680	5610	5550	5650	5550	934
599	20240422	101600	27194940	5550	5550	5550	5550	0
600	20240422	101500	27194940	5550	5550	5550	5550	0
601	20240422	101400	27194940	5550	5550	5550	5550	80
602	20240422	101300	26750940	5530	5530	5530	5530	0
603	20240422	101200	26750940	5530	5530	5530	5530	19
604	20240422	101100	26645870	5530	5530	5530	5530	100
605	20240422	101000	26092870	5550	5550	5550	5550	0
606	20240422	100900	26092870	5550	5550	5550	5550	5
607	20240422	100800	26065120	5550	5550	5550	5550	4
608	20240422	100700	26042920	5550	5550	5550	5550	0
609	20240422	100600	26042920	5550	5540	5550	5540	200
610	20240422	100500	24932930	5550	5550	5550	5550	100
611	20240422	100400	24377930	5550	5510	5550	5510	1500
612	20240422	100300	16056300	5500	5500	5500	5500	0
613	20240422	100200	16056300	5500	5500	5500	5500	1
614	20240422	100100	16050800	5430	5430	5430	5430	0
615	20240422	100000	16050800	5430	5430	5430	5430	0
616	20240422	095900	16050800	5430	5430	5430	5430	0
617	20240422	095800	16050800	5430	5510	5550	5430	392
618	20240422	095700	13887790	5500	5450	5510	5450	1063
619	20240422	095600	8041980	5450	5450	5450	5450	0
620	20240422	095500	8041980	5450	5450	5450	5450	0
621	20240422	095400	8041980	5450	5450	5450	5450	0
622	20240422	095300	8041980	5450	5450	5450	5450	0
623	20240422	095200	8041980	5450	5450	5450	5450	572
624	20240422	095100	4924580	5450	5450	5450	5450	0
625	20240422	095000	4924580	5450	5450	5450	5450	1
626	20240422	094900	4919130	5390	5390	5390	5390	0
627	20240422	094800	4919130	5390	5390	5390	5390	0
628	20240422	094700	4919130	5390	5390	5390	5390	0
629	20240422	094600	4919130	5390	5390	5390	5390	0
630	20240422	094500	4919130	5390	5390	5390	5390	0
631	20240422	094400	4919130	5390	5390	5390	5390	1
632	20240422	094300	4913740	5450	5450	5450	5450	0
633	20240422	094200	4913740	5450	5450	5450	5450	0
634	20240422	094100	4913740	5450	5450	5450	5450	0
635	20240422	094000	4913740	5450	5450	5450	5450	0
636	20240422	093900	4913740	5450	5450	5450	5450	0
637	20240422	093800	4913740	5450	5450	5450	5450	0
638	20240422	093700	4913740	5450	5450	5450	5450	0
639	20240422	093600	4913740	5450	5450	5450	5450	0
640	20240422	093500	4913740	5450	5450	5450	5450	0
641	20240422	093400	4913740	5450	5450	5450	5450	0
642	20240422	093300	4913740	5450	5450	5450	5450	0
643	20240422	093200	4913740	5450	5450	5450	5450	0
644	20240422	093100	4913740	5450	5450	5450	5450	0
645	20240422	093000	4913740	5450	5450	5450	5450	0
646	20240422	092900	4913740	5450	5450	5450	5450	0
647	20240422	092800	4913740	5450	5450	5450	5450	0
648	20240422	092700	4913740	5450	5450	5450	5450	0
649	20240422	092600	4913740	5450	5450	5450	5450	800
650	20240422	092500	553740	5450	5450	5450	5450	0
651	20240422	092400	553740	5450	5450	5450	5450	0
652	20240422	092300	553740	5450	5450	5450	5450	0
653	20240422	092200	553740	5450	5450	5450	5450	0
654	20240422	092100	553740	5450	5450	5450	5450	0
655	20240422	092000	553740	5450	5450	5450	5450	0
656	20240422	091900	553740	5450	5450	5450	5450	0
657	20240422	091800	553740	5450	5450	5450	5450	0
658	20240422	091700	553740	5450	5450	5450	5450	0
659	20240422	091600	553740	5450	5450	5450	5450	0
660	20240422	091500	553740	5450	5450	5450	5450	0
661	20240422	091400	553740	5450	5450	5450	5450	0
662	20240422	091300	553740	5450	5450	5450	5450	1
663	20240422	091200	548290	5330	5330	5330	5330	0
664	20240422	091100	548290	5330	5330	5330	5330	0
665	20240422	091000	548290	5330	5330	5330	5330	0
666	20240422	090900	548290	5330	5330	5330	5330	0
667	20240422	090800	548290	5330	5400	5400	5330	97
668	20240422	090700	27260	5440	5440	5440	5440	0
669	20240422	090600	27260	5440	5440	5440	5440	3
670	20240422	090500	10940	5460	5460	5460	5460	1
671	20240422	090400	5480	5480	5480	5480	5480	0
672	20240422	090300	5480	5480	5480	5480	5480	1
673	20240422	090200	0	5450	5450	5450	5450	0
674	20240422	090100	0	5450	5450	5450	5450	0
675	20240422	090000	0	5450	5450	5450	5450	0