KissMeData/130580/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	202000	12600700	5880	5880	5880	5880	52
3	20240423	201900	12600700	5880	5880	5880	5880	0
4	20240423	201800	12600700	5880	5880	5880	5880	0
5	20240423	201700	12600700	5880	5880	5880	5880	0
6	20240423	201600	12600700	5880	5880	5880	5880	0
7	20240423	201500	12600700	5880	5880	5880	5880	0
8	20240423	201400	12600700	5880	5880	5880	5880	0
9	20240423	201300	12600700	5880	5880	5880	5880	0
10	20240423	201200	12600700	5880	5880	5880	5880	0
11	20240423	201100	12600700	5880	5880	5880	5880	0
12	20240423	201000	12600700	5880	5880	5880	5880	0
13	20240423	200900	12600700	5880	5880	5880	5880	0
14	20240423	200800	12600700	5880	5880	5880	5880	0
15	20240423	200700	12600700	5880	5880	5880	5880	0
16	20240423	200600	12600700	5880	5880	5880	5880	0
17	20240423	200500	12600700	5880	5880	5880	5880	0
18	20240423	200400	12600700	5880	5880	5880	5880	0
19	20240423	200300	12600700	5880	5880	5880	5880	0
20	20240423	200200	12600700	5880	5880	5880	5880	0
21	20240423	200100	12600700	5880	5880	5880	5880	0
22	20240423	200000	12600700	5880	5880	5880	5880	0
23	20240423	195900	12600700	5880	5880	5880	5880	0
24	20240423	195800	12600700	5880	5880	5880	5880	0
25	20240423	195700	12600700	5880	5880	5880	5880	0
26	20240423	195600	12600700	5880	5880	5880	5880	0
27	20240423	195500	12600700	5880	5880	5880	5880	0
28	20240423	195400	12600700	5880	5880	5880	5880	0
29	20240423	195300	12600700	5880	5880	5880	5880	0
30	20240423	195200	12600700	5880	5880	5880	5880	0
31	20240423	195100	12600700	5880	5880	5880	5880	0
32	20240423	195000	12600700	5880	5880	5880	5880	52
33	20240423	194900	12600700	5880	5880	5880	5880	0
34	20240423	194800	12600700	5880	5880	5880	5880	0
35	20240423	194700	12600700	5880	5880	5880	5880	0
36	20240423	194600	12600700	5880	5880	5880	5880	0
37	20240423	194500	12600700	5880	5880	5880	5880	0
38	20240423	194400	12600700	5880	5880	5880	5880	0
39	20240423	194300	12600700	5880	5880	5880	5880	0
40	20240423	194200	12600700	5880	5880	5880	5880	0
41	20240423	194100	12600700	5880	5880	5880	5880	0
42	20240423	194000	12600700	5880	5880	5880	5880	0
43	20240423	193900	12600700	5880	5880	5880	5880	0
44	20240423	193800	12600700	5880	5880	5880	5880	0
45	20240423	193700	12600700	5880	5880	5880	5880	0
46	20240423	193600	12600700	5880	5880	5880	5880	0
47	20240423	193500	12600700	5880	5880	5880	5880	0
48	20240423	193400	12600700	5880	5880	5880	5880	0
49	20240423	193300	12600700	5880	5880	5880	5880	0
50	20240423	193200	12600700	5880	5880	5880	5880	0
51	20240423	193100	12600700	5880	5880	5880	5880	0
52	20240423	193000	12600700	5880	5880	5880	5880	0
53	20240423	192900	12600700	5880	5880	5880	5880	0
54	20240423	192800	12600700	5880	5880	5880	5880	0
55	20240423	192700	12600700	5880	5880	5880	5880	0
56	20240423	192600	12600700	5880	5880	5880	5880	0
57	20240423	192500	12600700	5880	5880	5880	5880	0
58	20240423	192400	12600700	5880	5880	5880	5880	0
59	20240423	192300	12600700	5880	5880	5880	5880	0
60	20240423	192200	12600700	5880	5880	5880	5880	0
61	20240423	192100	12600700	5880	5880	5880	5880	0
62	20240423	192000	12600700	5880	5880	5880	5880	52
63	20240423	191900	12600700	5880	5880	5880	5880	0
64	20240423	191800	12600700	5880	5880	5880	5880	0
65	20240423	191700	12600700	5880	5880	5880	5880	0
66	20240423	191600	12600700	5880	5880	5880	5880	0
67	20240423	191500	12600700	5880	5880	5880	5880	0
68	20240423	191400	12600700	5880	5880	5880	5880	0
69	20240423	191300	12600700	5880	5880	5880	5880	0
70	20240423	191200	12600700	5880	5880	5880	5880	0
71	20240423	191100	12600700	5880	5880	5880	5880	0
72	20240423	191000	12600700	5880	5880	5880	5880	0
73	20240423	190900	12600700	5880	5880	5880	5880	0
74	20240423	190800	12600700	5880	5880	5880	5880	0
75	20240423	190700	12600700	5880	5880	5880	5880	0
76	20240423	190600	12600700	5880	5880	5880	5880	0
77	20240423	190500	12600700	5880	5880	5880	5880	0
78	20240423	190400	12600700	5880	5880	5880	5880	0
79	20240423	190300	12600700	5880	5880	5880	5880	0
80	20240423	190200	12600700	5880	5880	5880	5880	0
81	20240423	190100	12600700	5880	5880	5880	5880	0
82	20240423	190000	12600700	5880	5880	5880	5880	0
83	20240423	185900	12600700	5880	5880	5880	5880	0
84	20240423	185800	12600700	5880	5880	5880	5880	0
85	20240423	185700	12600700	5880	5880	5880	5880	0
86	20240423	185600	12600700	5880	5880	5880	5880	0
87	20240423	185500	12600700	5880	5880	5880	5880	0
88	20240423	185400	12600700	5880	5880	5880	5880	0
89	20240423	185300	12600700	5880	5880	5880	5880	0
90	20240423	185200	12600700	5880	5880	5880	5880	0
91	20240423	185100	12600700	5880	5880	5880	5880	0
92	20240423	185000	12600700	5880	5880	5880	5880	52
93	20240423	184900	12600700	5880	5880	5880	5880	0
94	20240423	184800	12600700	5880	5880	5880	5880	0
95	20240423	184700	12600700	5880	5880	5880	5880	0
96	20240423	184600	12600700	5880	5880	5880	5880	0
97	20240423	184500	12600700	5880	5880	5880	5880	0
98	20240423	184400	12600700	5880	5880	5880	5880	0
99	20240423	184300	12600700	5880	5880	5880	5880	0
100	20240423	184200	12600700	5880	5880	5880	5880	0
101	20240423	184100	12600700	5880	5880	5880	5880	0
102	20240423	184000	12600700	5880	5880	5880	5880	0
103	20240423	183900	12600700	5880	5880	5880	5880	0
104	20240423	183800	12600700	5880	5880	5880	5880	0
105	20240423	183700	12600700	5880	5880	5880	5880	0
106	20240423	183600	12600700	5880	5880	5880	5880	0
107	20240423	183500	12600700	5880	5880	5880	5880	0
108	20240423	183400	12600700	5880	5880	5880	5880	0
109	20240423	183300	12600700	5880	5880	5880	5880	0
110	20240423	183200	12600700	5880	5880	5880	5880	0
111	20240423	183100	12600700	5880	5880	5880	5880	0
112	20240423	183000	12600700	5880	5880	5880	5880	0
113	20240423	182900	12600700	5880	5880	5880	5880	0
114	20240423	182800	12600700	5880	5880	5880	5880	0
115	20240423	182700	12600700	5880	5880	5880	5880	0
116	20240423	182600	12600700	5880	5880	5880	5880	0
117	20240423	182500	12600700	5880	5880	5880	5880	0
118	20240423	182400	12600700	5880	5880	5880	5880	0
119	20240423	182300	12600700	5880	5880	5880	5880	0
120	20240423	182200	12600700	5880	5880	5880	5880	0
121	20240423	182100	12600700	5880	5880	5880	5880	0
122	20240423	182000	12600700	5880	5880	5880	5880	52
123	20240423	181900	12600700	5880	5880	5880	5880	0
124	20240423	181800	12600700	5880	5880	5880	5880	0
125	20240423	181700	12600700	5880	5880	5880	5880	0
126	20240423	181600	12600700	5880	5880	5880	5880	0
127	20240423	181500	12600700	5880	5880	5880	5880	0
128	20240423	181400	12600700	5880	5880	5880	5880	0
129	20240423	181300	12600700	5880	5880	5880	5880	0
130	20240423	181200	12600700	5880	5880	5880	5880	0
131	20240423	181100	12600700	5880	5880	5880	5880	0
132	20240423	181000	12600700	5880	5880	5880	5880	0
133	20240423	180900	12600700	5880	5880	5880	5880	0
134	20240423	180800	12600700	5880	5880	5880	5880	0
135	20240423	180700	12600700	5880	5880	5880	5880	0
136	20240423	180600	12600700	5880	5880	5880	5880	0
137	20240423	180500	12600700	5880	5880	5880	5880	0
138	20240423	180400	12600700	5880	5880	5880	5880	0
139	20240423	180300	12600700	5880	5880	5880	5880	0
140	20240423	180200	12600700	5880	5880	5880	5880	0
141	20240423	180100	12600700	5880	5880	5880	5880	0
142	20240423	180000	12600700	5880	5880	5880	5880	0
143	20240423	175900	12600700	5880	5880	5880	5880	0
144	20240423	175800	12600700	5880	5880	5880	5880	0
145	20240423	175700	12600700	5880	5880	5880	5880	0
146	20240423	175600	12600700	5880	5880	5880	5880	0
147	20240423	175500	12600700	5880	5880	5880	5880	0
148	20240423	175400	12600700	5880	5880	5880	5880	0
149	20240423	175300	12600700	5880	5880	5880	5880	0
150	20240423	175200	12600700	5880	5880	5880	5880	0
151	20240423	175100	12600700	5880	5880	5880	5880	0
152	20240423	175000	12600700	5880	5880	5880	5880	52
153	20240423	174900	12600700	5880	5880	5880	5880	0
154	20240423	174800	12600700	5880	5880	5880	5880	0
155	20240423	174700	12600700	5880	5880	5880	5880	0
156	20240423	174600	12600700	5880	5880	5880	5880	0
157	20240423	174500	12600700	5880	5880	5880	5880	0
158	20240423	174400	12600700	5880	5880	5880	5880	0
159	20240423	174300	12600700	5880	5880	5880	5880	0
160	20240423	174200	12600700	5880	5880	5880	5880	0
161	20240423	174100	12600700	5880	5880	5880	5880	0
162	20240423	174000	12600700	5880	5880	5880	5880	0
163	20240423	173900	12600700	5880	5880	5880	5880	0
164	20240423	173800	12600700	5880	5880	5880	5880	0
165	20240423	173700	12600700	5880	5880	5880	5880	0
166	20240423	173600	12600700	5880	5880	5880	5880	0
167	20240423	173500	12600700	5880	5880	5880	5880	0
168	20240423	173400	12600700	5880	5880	5880	5880	0
169	20240423	173300	12600700	5880	5880	5880	5880	0
170	20240423	173200	12600700	5880	5880	5880	5880	0
171	20240423	173100	12600700	5880	5880	5880	5880	0
172	20240423	173000	12600700	5880	5880	5880	5880	0
173	20240423	172900	12600700	5880	5880	5880	5880	0
174	20240423	172800	12600700	5880	5880	5880	5880	0
175	20240423	172700	12600700	5880	5880	5880	5880	0
176	20240423	172600	12600700	5880	5880	5880	5880	0
177	20240423	172500	12600700	5880	5880	5880	5880	0
178	20240423	172400	12600700	5880	5880	5880	5880	0
179	20240423	172300	12600700	5880	5880	5880	5880	0
180	20240423	172200	12600700	5880	5880	5880	5880	0
181	20240423	172100	12600700	5880	5880	5880	5880	0
182	20240423	172000	12600700	5880	5880	5880	5880	52
183	20240423	171900	12600700	5880	5880	5880	5880	0
184	20240423	171800	12600700	5880	5880	5880	5880	0
185	20240423	171700	12600700	5880	5880	5880	5880	0
186	20240423	171600	12600700	5880	5880	5880	5880	0
187	20240423	171500	12600700	5880	5880	5880	5880	0
188	20240423	171400	12600700	5880	5880	5880	5880	0
189	20240423	171300	12600700	5880	5880	5880	5880	0
190	20240423	171200	12600700	5880	5880	5880	5880	0
191	20240423	171100	12600700	5880	5880	5880	5880	0
192	20240423	171000	12600700	5880	5880	5880	5880	0
193	20240423	170900	12600700	5880	5880	5880	5880	0
194	20240423	170800	12600700	5880	5880	5880	5880	0
195	20240423	170700	12600700	5880	5880	5880	5880	0
196	20240423	170600	12600700	5880	5880	5880	5880	0
197	20240423	170500	12600700	5880	5880	5880	5880	0
198	20240423	170400	12600700	5880	5880	5880	5880	0
199	20240423	170300	12600700	5880	5880	5880	5880	0
200	20240423	170200	12600700	5880	5880	5880	5880	0
201	20240423	170100	12600700	5880	5880	5880	5880	0
202	20240423	170000	12600700	5880	5880	5880	5880	0
203	20240423	165900	12600700	5880	5880	5880	5880	0
204	20240423	165800	12600700	5880	5880	5880	5880	0
205	20240423	165700	12600700	5880	5880	5880	5880	0
206	20240423	165600	12600700	5880	5880	5880	5880	0
207	20240423	165500	12600700	5880	5880	5880	5880	0
208	20240423	165400	12600700	5880	5880	5880	5880	0
209	20240423	165300	12600700	5880	5880	5880	5880	0
210	20240423	165200	12600700	5880	5880	5880	5880	0
211	20240423	165100	12600700	5880	5880	5880	5880	0
212	20240423	165000	12600700	5880	5880	5880	5880	52
213	20240423	164900	12600700	5880	5880	5880	5880	0
214	20240423	164800	12600700	5880	5880	5880	5880	0
215	20240423	164700	12600700	5880	5880	5880	5880	0
216	20240423	164600	12600700	5880	5880	5880	5880	0
217	20240423	164500	12600700	5880	5880	5880	5880	0
218	20240423	164400	12600700	5880	5880	5880	5880	0
219	20240423	164300	12600700	5880	5880	5880	5880	0
220	20240423	164200	12600700	5880	5880	5880	5880	0
221	20240423	164100	12600700	5880	5880	5880	5880	0
222	20240423	164000	12600700	5880	5880	5880	5880	0
223	20240423	163900	12600700	5880	5880	5880	5880	0
224	20240423	163800	12600700	5880	5880	5880	5880	0
225	20240423	163700	12600700	5880	5880	5880	5880	0
226	20240423	163600	12600700	5880	5880	5880	5880	0
227	20240423	163500	12600700	5880	5880	5880	5880	0
228	20240423	163400	12600700	5880	5880	5880	5880	0
229	20240423	163300	12600700	5880	5880	5880	5880	0
230	20240423	163200	12600700	5880	5880	5880	5880	0
231	20240423	163100	12600700	5880	5880	5880	5880	0
232	20240423	163000	12600700	5880	5880	5880	5880	0
233	20240423	162900	12600700	5880	5880	5880	5880	0
234	20240423	162800	12600700	5880	5880	5880	5880	0
235	20240423	162700	12600700	5880	5880	5880	5880	0
236	20240423	162600	12600700	5880	5880	5880	5880	0
237	20240423	162500	12600700	5880	5880	5880	5880	0
238	20240423	162400	12600700	5880	5880	5880	5880	0
239	20240423	162300	12600700	5880	5880	5880	5880	0
240	20240423	162200	12600700	5880	5880	5880	5880	0
241	20240423	162100	12600700	5880	5880	5880	5880	0
242	20240423	162000	12600700	5880	5880	5880	5880	52
243	20240423	161900	12600700	5880	5880	5880	5880	0
244	20240423	161800	12600700	5880	5880	5880	5880	0
245	20240423	161700	12600700	5880	5880	5880	5880	0
246	20240423	161600	12600700	5880	5880	5880	5880	0
247	20240423	161500	12600700	5880	5880	5880	5880	0
248	20240423	161400	12600700	5880	5880	5880	5880	0
249	20240423	161300	12600700	5880	5880	5880	5880	0
250	20240423	161200	12600700	5880	5880	5880	5880	0
251	20240423	161100	12600700	5880	5880	5880	5880	0
252	20240423	161000	12600700	5880	5880	5880	5880	0
253	20240423	160900	12600700	5880	5880	5880	5880	0
254	20240423	160800	12600700	5880	5880	5880	5880	0
255	20240423	160700	12600700	5880	5880	5880	5880	0
256	20240423	160600	12600700	5880	5880	5880	5880	0
257	20240423	160500	12600700	5880	5880	5880	5880	0
258	20240423	160400	12600700	5880	5880	5880	5880	0
259	20240423	160300	12600700	5880	5880	5880	5880	0
260	20240423	160200	12600700	5880	5880	5880	5880	0
261	20240423	160100	12600700	5880	5880	5880	5880	0
262	20240423	160000	12600700	5880	5880	5880	5880	0
263	20240423	155900	12600700	5880	5880	5880	5880	0
264	20240423	155800	12600700	5880	5880	5880	5880	0
265	20240423	155700	12600700	5880	5880	5880	5880	0
266	20240423	155600	12600700	5880	5880	5880	5880	0
267	20240423	155500	12600700	5880	5880	5880	5880	0
268	20240423	155400	12600700	5880	5880	5880	5880	0
269	20240423	155300	12600700	5880	5880	5880	5880	0
270	20240423	155200	12600700	5880	5880	5880	5880	0
271	20240423	155100	12600700	5880	5880	5880	5880	0
272	20240423	155000	12600700	5880	5880	5880	5880	52
273	20240423	154900	12600700	5880	5880	5880	5880	0
274	20240423	154800	12600700	5880	5880	5880	5880	0
275	20240423	154700	12600700	5880	5880	5880	5880	0
276	20240423	154600	12600700	5880	5880	5880	5880	0
277	20240423	154500	12600700	5880	5880	5880	5880	0
278	20240423	154400	12600700	5880	5880	5880	5880	0
279	20240423	154300	12600700	5880	5880	5880	5880	0
280	20240423	154200	12600700	5880	5880	5880	5880	0
281	20240423	154100	12600700	5880	5880	5880	5880	0
282	20240423	154000	12600700	5880	5880	5880	5880	0
283	20240423	153900	12600700	5880	5880	5880	5880	0
284	20240423	153800	12600700	5880	5880	5880	5880	0
285	20240423	153700	12600700	5880	5880	5880	5880	0
286	20240423	153600	12600700	5880	5880	5880	5880	0
287	20240423	153500	12600700	5880	5880	5880	5880	0
288	20240423	153400	12600700	5880	5880	5880	5880	0
289	20240423	153300	12600700	5880	5880	5880	5880	0
290	20240423	153200	12600700	5880	5880	5880	5880	0
291	20240423	153100	12600700	5880	5880	5880	5880	0
292	20240423	153000	12600700	5880	5880	5880	5880	52
293	20240423	152900	12294940	5870	5870	5870	5870	0
294	20240423	152800	12294940	5870	5870	5870	5870	0
295	20240423	152700	12294940	5870	5870	5870	5870	0
296	20240423	152600	12294940	5870	5870	5870	5870	0
297	20240423	152500	12294940	5870	5870	5870	5870	0
298	20240423	152400	12294940	5870	5870	5870	5870	0
299	20240423	152300	12294940	5870	5870	5870	5870	0
300	20240423	152200	12294940	5870	5870	5870	5870	0
301	20240423	152100	12294940	5870	5870	5870	5870	0
302	20240423	152000	12294940	5870	5870	5870	5870	0
303	20240423	151900	12294940	5870	5870	5870	5870	0
304	20240423	151800	12294940	5870	5870	5870	5870	0
305	20240423	151700	12294940	5870	5870	5870	5870	51
306	20240423	151600	11995570	5870	5870	5870	5870	0
307	20240423	151500	11995570	5870	5870	5870	5870	0
308	20240423	151400	11995570	5870	5870	5870	5870	0
309	20240423	151300	11995570	5870	5870	5870	5870	0
310	20240423	151200	11995570	5870	5870	5870	5870	0
311	20240423	151100	11995570	5870	5870	5870	5870	0
312	20240423	151000	11995570	5870	5870	5870	5870	0
313	20240423	150900	11995570	5870	5870	5870	5870	0
314	20240423	150800	11995570	5870	5870	5870	5870	0
315	20240423	150700	11995570	5870	5870	5870	5870	1
316	20240423	150600	11989700	5880	5880	5880	5880	0
317	20240423	150500	11989700	5880	5880	5880	5880	0
318	20240423	150400	11989700	5880	5880	5880	5880	1
319	20240423	150300	11983820	5870	5870	5870	5870	0
320	20240423	150200	11983820	5870	5870	5870	5870	0
321	20240423	150100	11983820	5870	5870	5870	5870	0
322	20240423	150000	11983820	5870	5870	5870	5870	0
323	20240423	145900	11983820	5870	5870	5870	5870	0
324	20240423	145800	11983820	5870	5870	5870	5870	0
325	20240423	145700	11983820	5870	5870	5870	5870	0
326	20240423	145600	11983820	5870	5870	5870	5870	10
327	20240423	145500	11925120	5880	5880	5880	5880	0
328	20240423	145400	11925120	5880	5880	5880	5880	0
329	20240423	145300	11925120	5880	5880	5880	5880	0
330	20240423	145200	11925120	5880	5880	5880	5880	0
331	20240423	145100	11925120	5880	5880	5880	5880	0
332	20240423	145000	11925120	5880	5880	5880	5880	29
333	20240423	144900	11754600	5880	5880	5880	5880	2
334	20240423	144800	11742840	5880	5880	5880	5880	0
335	20240423	144700	11742840	5880	5880	5880	5880	0
336	20240423	144600	11742840	5880	5880	5880	5880	0
337	20240423	144500	11742840	5880	5880	5880	5880	0
338	20240423	144400	11742840	5880	5880	5880	5880	0
339	20240423	144300	11742840	5880	5880	5880	5880	0
340	20240423	144200	11742840	5880	5880	5880	5880	2
341	20240423	144100	11731080	5880	5880	5880	5880	0
342	20240423	144000	11731080	5880	5880	5880	5880	0
343	20240423	143900	11731080	5880	5880	5880	5880	0
344	20240423	143800	11731080	5880	5880	5880	5880	3
345	20240423	143700	11713440	5870	5870	5870	5870	50
346	20240423	143600	11419940	5880	5880	5880	5880	0
347	20240423	143500	11419940	5880	5880	5880	5880	0
348	20240423	143400	11419940	5880	5880	5880	5880	0
349	20240423	143300	11419940	5880	5880	5880	5880	0
350	20240423	143200	11419940	5880	5880	5880	5880	0
351	20240423	143100	11419940	5880	5880	5880	5880	0
352	20240423	143000	11419940	5880	5880	5880	5880	0
353	20240423	142900	11419940	5880	5880	5880	5880	0
354	20240423	142800	11419940	5880	5880	5880	5880	2
355	20240423	142700	11408180	5880	5880	5880	5880	0
356	20240423	142600	11408180	5880	5880	5880	5880	0
357	20240423	142500	11408180	5880	5880	5880	5880	0
358	20240423	142400	11408180	5880	5880	5880	5880	0
359	20240423	142300	11408180	5880	5880	5880	5880	0
360	20240423	142200	11408180	5880	5880	5880	5880	0
361	20240423	142100	11408180	5880	5880	5880	5880	0
362	20240423	142000	11408180	5880	5880	5880	5880	0
363	20240423	141900	11408180	5880	5880	5880	5880	0
364	20240423	141800	11408180	5880	5880	5880	5880	0
365	20240423	141700	11408180	5880	5880	5880	5880	0
366	20240423	141600	11408180	5880	5880	5880	5880	2
367	20240423	141500	11396420	5880	5880	5880	5880	2
368	20240423	141400	11384660	5880	5880	5880	5880	3
369	20240423	141300	11367020	5880	5880	5880	5880	0
370	20240423	141200	11367020	5880	5880	5880	5880	0
371	20240423	141100	11367020	5880	5880	5880	5880	0
372	20240423	141000	11367020	5880	5880	5880	5880	0
373	20240423	140900	11367020	5880	5880	5880	5880	0
374	20240423	140800	11367020	5880	5880	5880	5880	1
375	20240423	140700	11361140	5880	5880	5880	5880	0
376	20240423	140600	11361140	5880	5880	5880	5880	0
377	20240423	140500	11361140	5880	5880	5880	5880	0
378	20240423	140400	11361140	5880	5880	5880	5880	0
379	20240423	140300	11361140	5880	5880	5880	5880	1
380	20240423	140200	11355260	5880	5880	5880	5880	0
381	20240423	140100	11355260	5880	5880	5880	5880	0
382	20240423	140000	11355260	5880	5880	5880	5880	0
383	20240423	135900	11355260	5880	5880	5880	5880	0
384	20240423	135800	11355260	5880	5880	5880	5880	0
385	20240423	135700	11355260	5880	5880	5880	5880	0
386	20240423	135600	11355260	5880	5880	5880	5880	0
387	20240423	135500	11355260	5880	5880	5880	5880	0
388	20240423	135400	11355260	5880	5870	5880	5870	29
389	20240423	135300	11184920	5880	5880	5880	5880	0
390	20240423	135200	11184920	5880	5880	5880	5880	0
391	20240423	135100	11184920	5880	5880	5880	5880	0
392	20240423	135000	11184920	5880	5880	5880	5880	0
393	20240423	134900	11184920	5880	5880	5880	5880	0
394	20240423	134800	11184920	5880	5880	5880	5880	0
395	20240423	134700	11184920	5880	5880	5880	5880	0
396	20240423	134600	11184920	5880	5880	5880	5880	0
397	20240423	134500	11184920	5880	5880	5880	5880	0
398	20240423	134400	11184920	5880	5880	5880	5880	0
399	20240423	134300	11184920	5880	5880	5880	5880	7
400	20240423	134200	11143760	5880	5880	5880	5880	0
401	20240423	134100	11143760	5880	5880	5880	5880	0
402	20240423	134000	11143760	5880	5880	5880	5880	0
403	20240423	133900	11143760	5880	5880	5880	5880	0
404	20240423	133800	11143760	5880	5880	5880	5880	0
405	20240423	133700	11143760	5880	5880	5880	5880	0
406	20240423	133600	11143760	5880	5880	5880	5880	0
407	20240423	133500	11143760	5880	5880	5880	5880	0
408	20240423	133400	11143760	5880	5880	5880	5880	0
409	20240423	133300	11143760	5880	5880	5880	5880	0
410	20240423	133200	11143760	5880	5880	5880	5880	0
411	20240423	133100	11143760	5880	5880	5880	5880	0
412	20240423	133000	11143760	5880	5880	5880	5880	0
413	20240423	132900	11143760	5880	5880	5880	5880	0
414	20240423	132800	11143760	5880	5880	5880	5880	0
415	20240423	132700	11143760	5880	5880	5880	5880	0
416	20240423	132600	11143760	5880	5880	5880	5880	1
417	20240423	132500	11137880	5880	5880	5880	5880	0
418	20240423	132400	11137880	5880	5880	5880	5880	0
419	20240423	132300	11137880	5880	5880	5880	5880	0
420	20240423	132200	11137880	5880	5880	5880	5880	0
421	20240423	132100	11137880	5880	5880	5880	5880	2
422	20240423	132000	11126120	5880	5880	5880	5880	0
423	20240423	131900	11126120	5880	5880	5880	5880	0
424	20240423	131800	11126120	5880	5880	5880	5880	0
425	20240423	131700	11126120	5880	5880	5880	5880	0
426	20240423	131600	11126120	5880	5880	5880	5880	0
427	20240423	131500	11126120	5880	5880	5880	5880	0
428	20240423	131400	11126120	5880	5880	5880	5880	0
429	20240423	131300	11126120	5880	5880	5880	5880	0
430	20240423	131200	11126120	5880	5880	5880	5880	0
431	20240423	131100	11126120	5880	5880	5880	5880	0
432	20240423	131000	11126120	5880	5880	5880	5880	0
433	20240423	130900	11126120	5880	5880	5880	5880	0
434	20240423	130800	11126120	5880	5880	5880	5880	0
435	20240423	130700	11126120	5880	5880	5880	5880	15
436	20240423	130600	11037920	5880	5880	5880	5880	0
437	20240423	130500	11037920	5880	5880	5880	5880	4
438	20240423	130400	11014400	5880	5880	5880	5880	0
439	20240423	130300	11014400	5880	5880	5880	5880	0
440	20240423	130200	11014400	5880	5880	5880	5880	0
441	20240423	130100	11014400	5880	5880	5880	5880	0
442	20240423	130000	11014400	5880	5880	5880	5880	0
443	20240423	125900	11014400	5880	5880	5880	5880	0
444	20240423	125800	11014400	5880	5880	5880	5880	0
445	20240423	125700	11014400	5880	5880	5880	5880	0
446	20240423	125600	11014400	5880	5880	5880	5880	0
447	20240423	125500	11014400	5880	5880	5880	5880	0
448	20240423	125400	11014400	5880	5880	5880	5880	0
449	20240423	125300	11014400	5880	5880	5880	5880	0
450	20240423	125200	11014400	5880	5880	5880	5880	0
451	20240423	125100	11014400	5880	5880	5880	5880	0
452	20240423	125000	11014400	5880	5880	5880	5880	0
453	20240423	124900	11014400	5880	5880	5880	5880	0
454	20240423	124800	11014400	5880	5880	5880	5880	0
455	20240423	124700	11014400	5880	5880	5880	5880	0
456	20240423	124600	11014400	5880	5880	5880	5880	0
457	20240423	124500	11014400	5880	5880	5880	5880	0
458	20240423	124400	11014400	5880	5880	5880	5880	0
459	20240423	124300	11014400	5880	5880	5880	5880	0
460	20240423	124200	11014400	5880	5880	5880	5880	0
461	20240423	124100	11014400	5880	5880	5880	5880	0
462	20240423	124000	11014400	5880	5880	5880	5880	0
463	20240423	123900	11014400	5880	5880	5880	5880	0
464	20240423	123800	11014400	5880	5880	5880	5880	0
465	20240423	123700	11014400	5880	5880	5880	5880	0
466	20240423	123600	11014400	5880	5880	5880	5880	0
467	20240423	123500	11014400	5880	5880	5880	5880	0
468	20240423	123400	11014400	5880	5880	5880	5880	0
469	20240423	123300	11014400	5880	5880	5880	5880	0
470	20240423	123200	11014400	5880	5880	5880	5880	0
471	20240423	123100	11014400	5880	5880	5880	5880	0
472	20240423	123000	11014400	5880	5880	5880	5880	0
473	20240423	122900	11014400	5880	5880	5880	5880	0
474	20240423	122800	11014400	5880	5880	5880	5880	0
475	20240423	122700	11014400	5880	5880	5880	5880	0
476	20240423	122600	11014400	5880	5880	5880	5880	0
477	20240423	122500	11014400	5880	5880	5880	5880	0
478	20240423	122400	11014400	5880	5880	5880	5880	0
479	20240423	122300	11014400	5880	5880	5880	5880	0
480	20240423	122200	11014400	5880	5880	5880	5880	0
481	20240423	122100	11014400	5880	5880	5880	5880	0
482	20240423	122000	11014400	5880	5880	5880	5880	0
483	20240423	121900	11014400	5880	5880	5880	5880	0
484	20240423	121800	11014400	5880	5880	5880	5880	464
485	20240423	121700	8286080	5880	5880	5880	5880	0
486	20240423	121600	8286080	5880	5880	5880	5880	0
487	20240423	121500	8286080	5880	5880	5880	5880	0
488	20240423	121400	8286080	5880	5880	5880	5880	0
489	20240423	121300	8286080	5880	5880	5880	5880	0
490	20240423	121200	8286080	5880	5880	5880	5880	0
491	20240423	121100	8286080	5880	5880	5880	5880	0
492	20240423	121000	8286080	5880	5880	5880	5880	0
493	20240423	120900	8286080	5880	5880	5880	5880	0
494	20240423	120800	8286080	5880	5880	5880	5880	0
495	20240423	120700	8286080	5880	5880	5880	5880	0
496	20240423	120600	8286080	5880	5880	5880	5880	0
497	20240423	120500	8286080	5880	5880	5880	5880	0
498	20240423	120400	8286080	5880	5880	5880	5880	0
499	20240423	120300	8286080	5880	5880	5880	5880	0
500	20240423	120200	8286080	5880	5880	5880	5880	0
501	20240423	120100	8286080	5880	5880	5880	5880	0
502	20240423	120000	8286080	5880	5880	5880	5880	0
503	20240423	115900	8286080	5880	5880	5880	5880	0
504	20240423	115800	8286080	5880	5880	5880	5880	0
505	20240423	115700	8286080	5880	5880	5880	5880	0
506	20240423	115600	8286080	5880	5880	5880	5880	0
507	20240423	115500	8286080	5880	5880	5880	5880	0
508	20240423	115400	8286080	5880	5880	5880	5880	0
509	20240423	115300	8286080	5880	5880	5880	5880	0
510	20240423	115200	8286080	5880	5880	5880	5880	0
511	20240423	115100	8286080	5880	5880	5880	5880	0
512	20240423	115000	8286080	5880	5880	5880	5880	0
513	20240423	114900	8286080	5880	5880	5880	5880	0
514	20240423	114800	8286080	5880	5880	5880	5880	0
515	20240423	114700	8286080	5880	5880	5880	5880	0
516	20240423	114600	8286080	5880	5880	5880	5880	0
517	20240423	114500	8286080	5880	5880	5880	5880	0
518	20240423	114400	8286080	5880	5880	5880	5880	0
519	20240423	114300	8286080	5880	5880	5880	5880	0
520	20240423	114200	8286080	5880	5880	5880	5880	8
521	20240423	114100	8239040	5880	5880	5880	5880	0
522	20240423	114000	8239040	5880	5880	5880	5880	0
523	20240423	113900	8239040	5880	5880	5880	5880	0
524	20240423	113800	8239040	5880	5880	5880	5880	0
525	20240423	113700	8239040	5880	5880	5880	5880	0
526	20240423	113600	8239040	5880	5880	5880	5880	0
527	20240423	113500	8239040	5880	5880	5880	5880	1
528	20240423	113400	8233160	5880	5880	5880	5880	0
529	20240423	113300	8233160	5880	5880	5880	5880	0
530	20240423	113200	8233160	5880	5880	5880	5880	3
531	20240423	113100	8215520	5880	5880	5880	5880	0
532	20240423	113000	8215520	5880	5880	5880	5880	0
533	20240423	112900	8215520	5880	5880	5880	5880	0
534	20240423	112800	8215520	5880	5880	5880	5880	0
535	20240423	112700	8215520	5880	5880	5880	5880	0
536	20240423	112600	8215520	5880	5880	5880	5880	1
537	20240423	112500	8209640	5880	5880	5880	5880	0
538	20240423	112400	8209640	5880	5880	5880	5880	0
539	20240423	112300	8209640	5880	5880	5880	5880	6
540	20240423	112200	8174360	5880	5880	5880	5880	0
541	20240423	112100	8174360	5880	5880	5880	5880	0
542	20240423	112000	8174360	5880	5880	5880	5880	0
543	20240423	111900	8174360	5880	5880	5880	5880	0
544	20240423	111800	8174360	5880	5880	5880	5880	0
545	20240423	111700	8174360	5880	5880	5880	5880	0
546	20240423	111600	8174360	5880	5880	5880	5880	0
547	20240423	111500	8174360	5880	5880	5880	5880	0
548	20240423	111400	8174360	5880	5880	5880	5880	0
549	20240423	111300	8174360	5880	5880	5880	5880	0
550	20240423	111200	8174360	5880	5880	5880	5880	0
551	20240423	111100	8174360	5880	5880	5880	5880	0
552	20240423	111000	8174360	5880	5880	5880	5880	0
553	20240423	110900	8174360	5880	5880	5880	5880	0
554	20240423	110800	8174360	5880	5880	5880	5880	0
555	20240423	110700	8174360	5880	5880	5880	5880	0
556	20240423	110600	8174360	5880	5880	5880	5880	0
557	20240423	110500	8174360	5880	5880	5880	5880	0
558	20240423	110400	8174360	5880	5880	5880	5880	4
559	20240423	110300	8150840	5880	5880	5880	5880	0
560	20240423	110200	8150840	5880	5880	5880	5880	6
561	20240423	110100	8115560	5870	5870	5870	5870	0
562	20240423	110000	8115560	5870	5870	5870	5870	0
563	20240423	105900	8115560	5870	5870	5870	5870	0
564	20240423	105800	8115560	5870	5870	5870	5870	0
565	20240423	105700	8115560	5870	5870	5870	5870	0
566	20240423	105600	8115560	5870	5870	5870	5870	0
567	20240423	105500	8115560	5870	5870	5870	5870	9
568	20240423	105400	8062730	5890	5890	5890	5890	0
569	20240423	105300	8062730	5890	5890	5890	5890	0
570	20240423	105200	8062730	5890	5890	5890	5890	0
571	20240423	105100	8062730	5890	5890	5890	5890	0
572	20240423	105000	8062730	5890	5890	5890	5890	0
573	20240423	104900	8062730	5890	5890	5890	5890	0
574	20240423	104800	8062730	5890	5890	5890	5890	31
575	20240423	104700	7880140	5900	5900	5900	5900	0
576	20240423	104600	7880140	5900	5890	5900	5890	11
577	20240423	104500	7815280	5890	5890	5890	5890	0
578	20240423	104400	7815280	5890	5890	5890	5890	0
579	20240423	104300	7815280	5890	5890	5890	5890	0
580	20240423	104200	7815280	5890	5890	5890	5890	0
581	20240423	104100	7815280	5890	5890	5890	5890	0
582	20240423	104000	7815280	5890	5890	5890	5890	71
583	20240423	103900	7397090	5890	5890	5890	5890	0
584	20240423	103800	7397090	5890	5890	5890	5890	0
585	20240423	103700	7397090	5890	5890	5890	5890	0
586	20240423	103600	7397090	5890	5890	5890	5890	0
587	20240423	103500	7397090	5890	5890	5890	5890	0
588	20240423	103400	7397090	5890	5890	5890	5890	1
589	20240423	103300	7391200	5890	5890	5890	5890	0
590	20240423	103200	7391200	5890	5890	5890	5890	1
591	20240423	103100	7385310	5880	5880	5880	5880	0
592	20240423	103000	7385310	5880	5880	5880	5880	0
593	20240423	102900	7385310	5880	5880	5880	5880	0
594	20240423	102800	7385310	5880	5880	5880	5880	0
595	20240423	102700	7385310	5880	5880	5880	5880	0
596	20240423	102600	7385310	5880	5880	5880	5880	0
597	20240423	102500	7385310	5880	5880	5880	5880	0
598	20240423	102400	7385310	5880	5880	5880	5880	0
599	20240423	102300	7385310	5880	5880	5880	5880	0
600	20240423	102200	7385310	5880	5880	5880	5880	0
601	20240423	102100	7385310	5880	5880	5880	5880	0
602	20240423	102000	7385310	5880	5880	5880	5880	0
603	20240423	101900	7385310	5880	5880	5880	5880	3
604	20240423	101800	7367670	5890	5890	5890	5890	0
605	20240423	101700	7367670	5890	5890	5890	5890	0
606	20240423	101600	7367670	5890	5890	5890	5890	0
607	20240423	101500	7367670	5890	5890	5890	5890	0
608	20240423	101400	7367670	5890	5890	5890	5890	1
609	20240423	101300	7361780	5890	5890	5890	5890	0
610	20240423	101200	7361780	5890	5890	5890	5890	0
611	20240423	101100	7361780	5890	5890	5890	5890	0
612	20240423	101000	7361780	5890	5890	5890	5890	0
613	20240423	100900	7361780	5890	5890	5890	5890	0
614	20240423	100800	7361780	5890	5890	5890	5890	0
615	20240423	100700	7361780	5890	5890	5890	5890	0
616	20240423	100600	7361780	5890	5890	5890	5890	0
617	20240423	100500	7361780	5890	5890	5890	5890	0
618	20240423	100400	7361780	5890	5890	5890	5890	0
619	20240423	100300	7361780	5890	5890	5890	5890	0
620	20240423	100200	7361780	5890	5890	5890	5890	0
621	20240423	100100	7361780	5890	5890	5890	5890	0
622	20240423	100000	7361780	5890	5890	5890	5890	0
623	20240423	095900	7361780	5890	5890	5890	5890	0
624	20240423	095800	7361780	5890	5890	5890	5890	0
625	20240423	095700	7361780	5890	5890	5890	5890	0
626	20240423	095600	7361780	5890	5890	5890	5890	0
627	20240423	095500	7361780	5890	5880	5890	5880	30
628	20240423	095400	7185300	5880	5880	5880	5880	5
629	20240423	095300	7155900	5890	5880	5890	5880	6
630	20240423	095200	7120570	5890	5880	5890	5880	64
631	20240423	095100	6744140	5880	5880	5880	5880	0
632	20240423	095000	6744140	5880	5880	5880	5880	0
633	20240423	094900	6744140	5880	5880	5880	5880	0
634	20240423	094800	6744140	5880	5880	5880	5880	0
635	20240423	094700	6744140	5880	5860	5880	5860	221
636	20240423	094600	5448260	5850	5850	5850	5850	0
637	20240423	094500	5448260	5850	5850	5850	5850	0
638	20240423	094400	5448260	5850	5850	5850	5850	0
639	20240423	094300	5448260	5850	5850	5850	5850	0
640	20240423	094200	5448260	5850	5850	5850	5850	0
641	20240423	094100	5448260	5850	5850	5850	5850	0
642	20240423	094000	5448260	5850	5850	5850	5850	0
643	20240423	093900	5448260	5850	5850	5850	5850	0
644	20240423	093800	5448260	5850	5850	5850	5850	0
645	20240423	093700	5448260	5850	5850	5850	5850	0
646	20240423	093600	5448260	5850	5870	5870	5830	362
647	20240423	093500	3335080	5880	5880	5880	5880	0
648	20240423	093400	3335080	5880	5880	5880	5880	0
649	20240423	093300	3335080	5880	5880	5880	5880	0
650	20240423	093200	3335080	5880	5880	5880	5880	4
651	20240423	093100	3311560	5880	5880	5880	5880	1
652	20240423	093000	3305680	5880	5880	5880	5880	0
653	20240423	092900	3305680	5880	5880	5880	5880	10
654	20240423	092800	3246880	5870	5870	5870	5870	0
655	20240423	092700	3246880	5870	5870	5870	5870	0
656	20240423	092600	3246880	5870	5870	5870	5870	0
657	20240423	092500	3246880	5870	5870	5870	5870	0
658	20240423	092400	3246880	5870	5870	5870	5870	1
659	20240423	092300	3241010	5850	5850	5850	5850	36
660	20240423	092200	3030410	5850	5850	5850	5850	0
661	20240423	092100	3030410	5850	5850	5850	5850	0
662	20240423	092000	3030410	5850	5850	5850	5850	0
663	20240423	091900	3030410	5850	5850	5850	5850	1
664	20240423	091800	3024560	5850	5850	5850	5850	0
665	20240423	091700	3024560	5850	5850	5850	5850	18
666	20240423	091600	2919260	5850	5870	5870	5850	93
667	20240423	091500	2374320	5900	5890	5900	5890	16
668	20240423	091400	2280020	5900	5900	5900	5900	0
669	20240423	091300	2280020	5900	5900	5900	5900	0
670	20240423	091200	2280020	5900	5900	5900	5900	0
671	20240423	091100	2280020	5900	5900	5900	5900	0
672	20240423	091000	2280020	5900	5900	5900	5900	0
673	20240423	090900	2280020	5900	5870	5900	5810	349
674	20240423	090800	241280	5900	5930	5930	5900	12
675	20240423	090700	170300	5980	5980	5980	5980	0
676	20240423	090600	170300	5980	5980	5980	5980	0
677	20240423	090500	170300	5980	5980	5980	5980	0
678	20240423	090400	170300	5980	5980	5980	5980	0
679	20240423	090300	170300	5980	5980	5980	5980	0
680	20240423	090200	170300	5980	5980	5980	5980	0
681	20240423	090100	170300	5980	5980	5980	5980	3
682	20240423	090000	152360	5860	5860	5860	5860	26