KissMeData/140520/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	202300	12888270	2405	2405	2405	2405	145
3	20240422	202200	12888270	2405	2405	2405	2405	0
4	20240422	202100	12888270	2405	2405	2405	2405	0
5	20240422	202000	12888270	2405	2405	2405	2405	0
6	20240422	201900	12888270	2405	2405	2405	2405	0
7	20240422	201800	12888270	2405	2405	2405	2405	0
8	20240422	201700	12888270	2405	2405	2405	2405	0
9	20240422	201600	12888270	2405	2405	2405	2405	0
10	20240422	201500	12888270	2405	2405	2405	2405	0
11	20240422	201400	12888270	2405	2405	2405	2405	0
12	20240422	201300	12888270	2405	2405	2405	2405	0
13	20240422	201200	12888270	2405	2405	2405	2405	0
14	20240422	201100	12888270	2405	2405	2405	2405	0
15	20240422	201000	12888270	2405	2405	2405	2405	0
16	20240422	200900	12888270	2405	2405	2405	2405	0
17	20240422	200800	12888270	2405	2405	2405	2405	0
18	20240422	200700	12888270	2405	2405	2405	2405	0
19	20240422	200600	12888270	2405	2405	2405	2405	0
20	20240422	200500	12888270	2405	2405	2405	2405	0
21	20240422	200400	12888270	2405	2405	2405	2405	0
22	20240422	200300	12888270	2405	2405	2405	2405	0
23	20240422	200200	12888270	2405	2405	2405	2405	0
24	20240422	200100	12888270	2405	2405	2405	2405	0
25	20240422	200000	12888270	2405	2405	2405	2405	0
26	20240422	195900	12888270	2405	2405	2405	2405	0
27	20240422	195800	12888270	2405	2405	2405	2405	0
28	20240422	195700	12888270	2405	2405	2405	2405	0
29	20240422	195600	12888270	2405	2405	2405	2405	0
30	20240422	195500	12888270	2405	2405	2405	2405	0
31	20240422	195400	12888270	2405	2405	2405	2405	0
32	20240422	195300	12888270	2405	2405	2405	2405	145
33	20240422	195200	12888270	2405	2405	2405	2405	0
34	20240422	195100	12888270	2405	2405	2405	2405	0
35	20240422	195000	12888270	2405	2405	2405	2405	0
36	20240422	194900	12888270	2405	2405	2405	2405	0
37	20240422	194800	12888270	2405	2405	2405	2405	0
38	20240422	194700	12888270	2405	2405	2405	2405	0
39	20240422	194600	12888270	2405	2405	2405	2405	0
40	20240422	194500	12888270	2405	2405	2405	2405	0
41	20240422	194400	12888270	2405	2405	2405	2405	0
42	20240422	194300	12888270	2405	2405	2405	2405	0
43	20240422	194200	12888270	2405	2405	2405	2405	0
44	20240422	194100	12888270	2405	2405	2405	2405	0
45	20240422	194000	12888270	2405	2405	2405	2405	0
46	20240422	193900	12888270	2405	2405	2405	2405	0
47	20240422	193800	12888270	2405	2405	2405	2405	0
48	20240422	193700	12888270	2405	2405	2405	2405	0
49	20240422	193600	12888270	2405	2405	2405	2405	0
50	20240422	193500	12888270	2405	2405	2405	2405	0
51	20240422	193400	12888270	2405	2405	2405	2405	0
52	20240422	193300	12888270	2405	2405	2405	2405	0
53	20240422	193200	12888270	2405	2405	2405	2405	0
54	20240422	193100	12888270	2405	2405	2405	2405	0
55	20240422	193000	12888270	2405	2405	2405	2405	0
56	20240422	192900	12888270	2405	2405	2405	2405	0
57	20240422	192800	12888270	2405	2405	2405	2405	0
58	20240422	192700	12888270	2405	2405	2405	2405	0
59	20240422	192600	12888270	2405	2405	2405	2405	0
60	20240422	192500	12888270	2405	2405	2405	2405	0
61	20240422	192400	12888270	2405	2405	2405	2405	0
62	20240422	192300	12888270	2405	2405	2405	2405	145
63	20240422	192200	12888270	2405	2405	2405	2405	0
64	20240422	192100	12888270	2405	2405	2405	2405	0
65	20240422	192000	12888270	2405	2405	2405	2405	0
66	20240422	191900	12888270	2405	2405	2405	2405	0
67	20240422	191800	12888270	2405	2405	2405	2405	0
68	20240422	191700	12888270	2405	2405	2405	2405	0
69	20240422	191600	12888270	2405	2405	2405	2405	0
70	20240422	191500	12888270	2405	2405	2405	2405	0
71	20240422	191400	12888270	2405	2405	2405	2405	0
72	20240422	191300	12888270	2405	2405	2405	2405	0
73	20240422	191200	12888270	2405	2405	2405	2405	0
74	20240422	191100	12888270	2405	2405	2405	2405	0
75	20240422	191000	12888270	2405	2405	2405	2405	0
76	20240422	190900	12888270	2405	2405	2405	2405	0
77	20240422	190800	12888270	2405	2405	2405	2405	0
78	20240422	190700	12888270	2405	2405	2405	2405	0
79	20240422	190600	12888270	2405	2405	2405	2405	0
80	20240422	190500	12888270	2405	2405	2405	2405	0
81	20240422	190400	12888270	2405	2405	2405	2405	0
82	20240422	190300	12888270	2405	2405	2405	2405	0
83	20240422	190200	12888270	2405	2405	2405	2405	0
84	20240422	190100	12888270	2405	2405	2405	2405	0
85	20240422	190000	12888270	2405	2405	2405	2405	0
86	20240422	185900	12888270	2405	2405	2405	2405	0
87	20240422	185800	12888270	2405	2405	2405	2405	0
88	20240422	185700	12888270	2405	2405	2405	2405	0
89	20240422	185600	12888270	2405	2405	2405	2405	0
90	20240422	185500	12888270	2405	2405	2405	2405	0
91	20240422	185400	12888270	2405	2405	2405	2405	0
92	20240422	185300	12888270	2405	2405	2405	2405	145
93	20240422	185200	12888270	2405	2405	2405	2405	0
94	20240422	185100	12888270	2405	2405	2405	2405	0
95	20240422	185000	12888270	2405	2405	2405	2405	0
96	20240422	184900	12888270	2405	2405	2405	2405	0
97	20240422	184800	12888270	2405	2405	2405	2405	0
98	20240422	184700	12888270	2405	2405	2405	2405	0
99	20240422	184600	12888270	2405	2405	2405	2405	0
100	20240422	184500	12888270	2405	2405	2405	2405	0
101	20240422	184400	12888270	2405	2405	2405	2405	0
102	20240422	184300	12888270	2405	2405	2405	2405	0
103	20240422	184200	12888270	2405	2405	2405	2405	0
104	20240422	184100	12888270	2405	2405	2405	2405	0
105	20240422	184000	12888270	2405	2405	2405	2405	0
106	20240422	183900	12888270	2405	2405	2405	2405	0
107	20240422	183800	12888270	2405	2405	2405	2405	0
108	20240422	183700	12888270	2405	2405	2405	2405	0
109	20240422	183600	12888270	2405	2405	2405	2405	0
110	20240422	183500	12888270	2405	2405	2405	2405	0
111	20240422	183400	12888270	2405	2405	2405	2405	0
112	20240422	183300	12888270	2405	2405	2405	2405	0
113	20240422	183200	12888270	2405	2405	2405	2405	0
114	20240422	183100	12888270	2405	2405	2405	2405	0
115	20240422	183000	12888270	2405	2405	2405	2405	0
116	20240422	182900	12888270	2405	2405	2405	2405	0
117	20240422	182800	12888270	2405	2405	2405	2405	0
118	20240422	182700	12888270	2405	2405	2405	2405	0
119	20240422	182600	12888270	2405	2405	2405	2405	0
120	20240422	182500	12888270	2405	2405	2405	2405	0
121	20240422	182400	12888270	2405	2405	2405	2405	0
122	20240422	182300	12888270	2405	2405	2405	2405	145
123	20240422	182200	12888270	2405	2405	2405	2405	0
124	20240422	182100	12888270	2405	2405	2405	2405	0
125	20240422	182000	12888270	2405	2405	2405	2405	0
126	20240422	181900	12888270	2405	2405	2405	2405	0
127	20240422	181800	12888270	2405	2405	2405	2405	0
128	20240422	181700	12888270	2405	2405	2405	2405	0
129	20240422	181600	12888270	2405	2405	2405	2405	0
130	20240422	181500	12888270	2405	2405	2405	2405	0
131	20240422	181400	12888270	2405	2405	2405	2405	0
132	20240422	181300	12888270	2405	2405	2405	2405	0
133	20240422	181200	12888270	2405	2405	2405	2405	0
134	20240422	181100	12888270	2405	2405	2405	2405	0
135	20240422	181000	12888270	2405	2405	2405	2405	0
136	20240422	180900	12888270	2405	2405	2405	2405	0
137	20240422	180800	12888270	2405	2405	2405	2405	0
138	20240422	180700	12888270	2405	2405	2405	2405	0
139	20240422	180600	12888270	2405	2405	2405	2405	0
140	20240422	180500	12888270	2405	2405	2405	2405	0
141	20240422	180400	12888270	2405	2405	2405	2405	0
142	20240422	180300	12888270	2405	2405	2405	2405	0
143	20240422	180200	12888270	2405	2405	2405	2405	0
144	20240422	180100	12888270	2405	2405	2405	2405	0
145	20240422	180000	12888270	2405	2405	2405	2405	0
146	20240422	175900	12888270	2405	2405	2405	2405	0
147	20240422	175800	12888270	2405	2405	2405	2405	0
148	20240422	175700	12888270	2405	2405	2405	2405	0
149	20240422	175600	12888270	2405	2405	2405	2405	0
150	20240422	175500	12888270	2405	2405	2405	2405	0
151	20240422	175400	12888270	2405	2405	2405	2405	0
152	20240422	175300	12888270	2405	2405	2405	2405	145
153	20240422	175200	12888270	2405	2405	2405	2405	0
154	20240422	175100	12888270	2405	2405	2405	2405	0
155	20240422	175000	12888270	2405	2405	2405	2405	0
156	20240422	174900	12888270	2405	2405	2405	2405	0
157	20240422	174800	12888270	2405	2405	2405	2405	0
158	20240422	174700	12888270	2405	2405	2405	2405	0
159	20240422	174600	12888270	2405	2405	2405	2405	0
160	20240422	174500	12888270	2405	2405	2405	2405	0
161	20240422	174400	12888270	2405	2405	2405	2405	0
162	20240422	174300	12888270	2405	2405	2405	2405	0
163	20240422	174200	12888270	2405	2405	2405	2405	0
164	20240422	174100	12888270	2405	2405	2405	2405	0
165	20240422	174000	12888270	2405	2405	2405	2405	0
166	20240422	173900	12888270	2405	2405	2405	2405	0
167	20240422	173800	12888270	2405	2405	2405	2405	0
168	20240422	173700	12888270	2405	2405	2405	2405	0
169	20240422	173600	12888270	2405	2405	2405	2405	0
170	20240422	173500	12888270	2405	2405	2405	2405	0
171	20240422	173400	12888270	2405	2405	2405	2405	0
172	20240422	173300	12888270	2405	2405	2405	2405	0
173	20240422	173200	12888270	2405	2405	2405	2405	0
174	20240422	173100	12888270	2405	2405	2405	2405	0
175	20240422	173000	12888270	2405	2405	2405	2405	0
176	20240422	172900	12888270	2405	2405	2405	2405	0
177	20240422	172800	12888270	2405	2405	2405	2405	0
178	20240422	172700	12888270	2405	2405	2405	2405	0
179	20240422	172600	12888270	2405	2405	2405	2405	0
180	20240422	172500	12888270	2405	2405	2405	2405	0
181	20240422	172400	12888270	2405	2405	2405	2405	0
182	20240422	172300	12888270	2405	2405	2405	2405	145
183	20240422	172200	12888270	2405	2405	2405	2405	0
184	20240422	172100	12888270	2405	2405	2405	2405	0
185	20240422	172000	12888270	2405	2405	2405	2405	0
186	20240422	171900	12888270	2405	2405	2405	2405	0
187	20240422	171800	12888270	2405	2405	2405	2405	0
188	20240422	171700	12888270	2405	2405	2405	2405	0
189	20240422	171600	12888270	2405	2405	2405	2405	0
190	20240422	171500	12888270	2405	2405	2405	2405	0
191	20240422	171400	12888270	2405	2405	2405	2405	0
192	20240422	171300	12888270	2405	2405	2405	2405	0
193	20240422	171200	12888270	2405	2405	2405	2405	0
194	20240422	171100	12888270	2405	2405	2405	2405	0
195	20240422	171000	12888270	2405	2405	2405	2405	0
196	20240422	170900	12888270	2405	2405	2405	2405	0
197	20240422	170800	12888270	2405	2405	2405	2405	0
198	20240422	170700	12888270	2405	2405	2405	2405	0
199	20240422	170600	12888270	2405	2405	2405	2405	0
200	20240422	170500	12888270	2405	2405	2405	2405	0
201	20240422	170400	12888270	2405	2405	2405	2405	0
202	20240422	170300	12888270	2405	2405	2405	2405	0
203	20240422	170200	12888270	2405	2405	2405	2405	0
204	20240422	170100	12888270	2405	2405	2405	2405	0
205	20240422	170000	12888270	2405	2405	2405	2405	0
206	20240422	165900	12888270	2405	2405	2405	2405	0
207	20240422	165800	12888270	2405	2405	2405	2405	0
208	20240422	165700	12888270	2405	2405	2405	2405	0
209	20240422	165600	12888270	2405	2405	2405	2405	0
210	20240422	165500	12888270	2405	2405	2405	2405	0
211	20240422	165400	12888270	2405	2405	2405	2405	0
212	20240422	165300	12888270	2405	2405	2405	2405	145
213	20240422	165200	12888270	2405	2405	2405	2405	0
214	20240422	165100	12888270	2405	2405	2405	2405	0
215	20240422	165000	12888270	2405	2405	2405	2405	0
216	20240422	164900	12888270	2405	2405	2405	2405	0
217	20240422	164800	12888270	2405	2405	2405	2405	0
218	20240422	164700	12888270	2405	2405	2405	2405	0
219	20240422	164600	12888270	2405	2405	2405	2405	0
220	20240422	164500	12888270	2405	2405	2405	2405	0
221	20240422	164400	12888270	2405	2405	2405	2405	0
222	20240422	164300	12888270	2405	2405	2405	2405	0
223	20240422	164200	12888270	2405	2405	2405	2405	0
224	20240422	164100	12888270	2405	2405	2405	2405	0
225	20240422	164000	12888270	2405	2405	2405	2405	0
226	20240422	163900	12888270	2405	2405	2405	2405	0
227	20240422	163800	12888270	2405	2405	2405	2405	0
228	20240422	163700	12888270	2405	2405	2405	2405	0
229	20240422	163600	12888270	2405	2405	2405	2405	0
230	20240422	163500	12888270	2405	2405	2405	2405	0
231	20240422	163400	12888270	2405	2405	2405	2405	0
232	20240422	163300	12888270	2405	2405	2405	2405	0
233	20240422	163200	12888270	2405	2405	2405	2405	0
234	20240422	163100	12888270	2405	2405	2405	2405	0
235	20240422	163000	12888270	2405	2405	2405	2405	0
236	20240422	162900	12888270	2405	2405	2405	2405	0
237	20240422	162800	12888270	2405	2405	2405	2405	0
238	20240422	162700	12888270	2405	2405	2405	2405	0
239	20240422	162600	12888270	2405	2405	2405	2405	0
240	20240422	162500	12888270	2405	2405	2405	2405	0
241	20240422	162400	12888270	2405	2405	2405	2405	0
242	20240422	162300	12888270	2405	2405	2405	2405	145
243	20240422	162200	12888270	2405	2405	2405	2405	0
244	20240422	162100	12888270	2405	2405	2405	2405	0
245	20240422	162000	12888270	2405	2405	2405	2405	0
246	20240422	161900	12888270	2405	2405	2405	2405	0
247	20240422	161800	12888270	2405	2405	2405	2405	0
248	20240422	161700	12888270	2405	2405	2405	2405	0
249	20240422	161600	12888270	2405	2405	2405	2405	0
250	20240422	161500	12888270	2405	2405	2405	2405	0
251	20240422	161400	12888270	2405	2405	2405	2405	0
252	20240422	161300	12888270	2405	2405	2405	2405	0
253	20240422	161200	12888270	2405	2405	2405	2405	0
254	20240422	161100	12888270	2405	2405	2405	2405	0
255	20240422	161000	12888270	2405	2405	2405	2405	0
256	20240422	160900	12888270	2405	2405	2405	2405	0
257	20240422	160800	12888270	2405	2405	2405	2405	0
258	20240422	160700	12888270	2405	2405	2405	2405	0
259	20240422	160600	12888270	2405	2405	2405	2405	0
260	20240422	160500	12888270	2405	2405	2405	2405	0
261	20240422	160400	12888270	2405	2405	2405	2405	0
262	20240422	160300	12888270	2405	2405	2405	2405	0
263	20240422	160200	12888270	2405	2405	2405	2405	0
264	20240422	160100	12888270	2405	2405	2405	2405	0
265	20240422	160000	12888270	2405	2405	2405	2405	0
266	20240422	155900	12888270	2405	2405	2405	2405	0
267	20240422	155800	12888270	2405	2405	2405	2405	0
268	20240422	155700	12888270	2405	2405	2405	2405	0
269	20240422	155600	12888270	2405	2405	2405	2405	0
270	20240422	155500	12888270	2405	2405	2405	2405	0
271	20240422	155400	12888270	2405	2405	2405	2405	0
272	20240422	155300	12888270	2405	2405	2405	2405	145
273	20240422	155200	12888270	2405	2405	2405	2405	0
274	20240422	155100	12888270	2405	2405	2405	2405	0
275	20240422	155000	12888270	2405	2405	2405	2405	0
276	20240422	154900	12888270	2405	2405	2405	2405	0
277	20240422	154800	12888270	2405	2405	2405	2405	0
278	20240422	154700	12888270	2405	2405	2405	2405	0
279	20240422	154600	12888270	2405	2405	2405	2405	0
280	20240422	154500	12888270	2405	2405	2405	2405	0
281	20240422	154400	12888270	2405	2405	2405	2405	0
282	20240422	154300	12888270	2405	2405	2405	2405	0
283	20240422	154200	12888270	2405	2405	2405	2405	0
284	20240422	154100	12888270	2405	2405	2405	2405	0
285	20240422	154000	12888270	2405	2405	2405	2405	0
286	20240422	153900	12888270	2405	2405	2405	2405	0
287	20240422	153800	12888270	2405	2405	2405	2405	0
288	20240422	153700	12888270	2405	2405	2405	2405	0
289	20240422	153600	12888270	2405	2405	2405	2405	0
290	20240422	153500	12888270	2405	2405	2405	2405	0
291	20240422	153400	12888270	2405	2405	2405	2405	0
292	20240422	153300	12888270	2405	2405	2405	2405	0
293	20240422	153200	12888270	2405	2405	2405	2405	0
294	20240422	153100	12888270	2405	2405	2405	2405	0
295	20240422	153000	12888270	2405	2405	2405	2405	145
296	20240422	152900	12539545	2410	2410	2410	2410	0
297	20240422	152800	12539545	2410	2410	2410	2410	0
298	20240422	152700	12539545	2410	2410	2410	2410	0
299	20240422	152600	12539545	2410	2410	2410	2410	0
300	20240422	152500	12539545	2410	2410	2410	2410	0
301	20240422	152400	12539545	2410	2410	2410	2410	0
302	20240422	152300	12539545	2410	2410	2410	2410	0
303	20240422	152200	12539545	2410	2410	2410	2410	0
304	20240422	152100	12539545	2410	2410	2410	2410	0
305	20240422	152000	12539545	2410	2410	2410	2410	0
306	20240422	151900	12539545	2410	2410	2410	2410	0
307	20240422	151800	12539545	2410	2410	2410	2410	0
308	20240422	151700	12539545	2410	2410	2410	2410	0
309	20240422	151600	12539545	2410	2410	2410	2410	81
310	20240422	151500	12344335	2410	2410	2410	2410	100
311	20240422	151400	12103335	2410	2410	2410	2410	0
312	20240422	151300	12103335	2410	2410	2410	2410	0
313	20240422	151200	12103335	2410	2410	2410	2410	0
314	20240422	151100	12103335	2410	2410	2410	2410	26
315	20240422	151000	12040675	2410	2410	2410	2410	0
316	20240422	150900	12040675	2410	2410	2410	2410	10
317	20240422	150800	12016575	2410	2410	2410	2410	0
318	20240422	150700	12016575	2410	2410	2410	2410	0
319	20240422	150600	12016575	2410	2410	2410	2410	700
320	20240422	150500	10329575	2410	2410	2410	2410	0
321	20240422	150400	10329575	2410	2410	2410	2410	0
322	20240422	150300	10329575	2410	2410	2410	2410	0
323	20240422	150200	10329575	2410	2410	2410	2410	1
324	20240422	150100	10327165	2410	2410	2410	2410	0
325	20240422	150000	10327165	2410	2410	2410	2410	1
326	20240422	145900	10324755	2410	2410	2410	2410	0
327	20240422	145800	10324755	2410	2410	2410	2410	0
328	20240422	145700	10324755	2410	2410	2410	2410	1
329	20240422	145600	10322345	2400	2400	2400	2400	11
330	20240422	145500	10295945	2410	2410	2410	2410	0
331	20240422	145400	10295945	2410	2410	2410	2410	0
332	20240422	145300	10295945	2410	2410	2410	2410	0
333	20240422	145200	10295945	2410	2410	2410	2410	1
334	20240422	145100	10293535	2410	2410	2410	2410	0
335	20240422	145000	10293535	2410	2410	2410	2410	0
336	20240422	144900	10293535	2410	2410	2410	2410	0
337	20240422	144800	10293535	2410	2410	2410	2410	0
338	20240422	144700	10293535	2410	2410	2410	2410	0
339	20240422	144600	10293535	2410	2410	2410	2410	1
340	20240422	144500	10291125	2400	2400	2400	2400	0
341	20240422	144400	10291125	2400	2400	2400	2400	0
342	20240422	144300	10291125	2400	2400	2400	2400	0
343	20240422	144200	10291125	2400	2400	2400	2400	0
344	20240422	144100	10291125	2400	2400	2400	2400	0
345	20240422	144000	10291125	2400	2400	2400	2400	0
346	20240422	143900	10291125	2400	2400	2400	2400	0
347	20240422	143800	10291125	2400	2400	2400	2400	3
348	20240422	143700	10283925	2400	2400	2400	2400	0
349	20240422	143600	10283925	2400	2405	2405	2400	900
350	20240422	143500	8122990	2410	2410	2410	2410	20
351	20240422	143400	8074790	2410	2410	2410	2410	0
352	20240422	143300	8074790	2410	2410	2410	2410	0
353	20240422	143200	8074790	2410	2410	2410	2410	0
354	20240422	143100	8074790	2410	2410	2410	2410	1
355	20240422	143000	8072380	2410	2410	2410	2410	0
356	20240422	142900	8072380	2410	2410	2410	2410	0
357	20240422	142800	8072380	2410	2410	2410	2410	0
358	20240422	142700	8072380	2410	2410	2410	2410	0
359	20240422	142600	8072380	2410	2410	2410	2410	0
360	20240422	142500	8072380	2410	2410	2410	2410	0
361	20240422	142400	8072380	2410	2410	2410	2410	0
362	20240422	142300	8072380	2410	2410	2410	2410	0
363	20240422	142200	8072380	2410	2410	2410	2410	0
364	20240422	142100	8072380	2410	2410	2410	2410	0
365	20240422	142000	8072380	2410	2410	2410	2410	0
366	20240422	141900	8072380	2410	2410	2410	2410	0
367	20240422	141800	8072380	2410	2410	2410	2410	0
368	20240422	141700	8072380	2410	2410	2410	2410	0
369	20240422	141600	8072380	2410	2410	2410	2410	0
370	20240422	141500	8072380	2410	2410	2410	2410	0
371	20240422	141400	8072380	2410	2410	2410	2410	0
372	20240422	141300	8072380	2410	2410	2410	2410	0
373	20240422	141200	8072380	2410	2410	2410	2410	0
374	20240422	141100	8072380	2410	2410	2410	2410	0
375	20240422	141000	8072380	2410	2410	2410	2410	300
376	20240422	140900	7349380	2405	2405	2405	2405	0
377	20240422	140800	7349380	2405	2405	2405	2405	0
378	20240422	140700	7349380	2405	2405	2405	2405	0
379	20240422	140600	7349380	2405	2405	2405	2405	0
380	20240422	140500	7349380	2405	2405	2405	2405	0
381	20240422	140400	7349380	2405	2405	2405	2405	100
382	20240422	140300	7108880	2405	2405	2405	2405	100
383	20240422	140200	6868380	2410	2410	2410	2410	0
384	20240422	140100	6868380	2410	2410	2410	2410	0
385	20240422	140000	6868380	2410	2410	2410	2410	0
386	20240422	135900	6868380	2410	2410	2410	2410	0
387	20240422	135800	6868380	2410	2410	2410	2410	0
388	20240422	135700	6868380	2410	2410	2410	2410	0
389	20240422	135600	6868380	2410	2410	2410	2410	0
390	20240422	135500	6868380	2410	2410	2410	2410	0
391	20240422	135400	6868380	2410	2410	2410	2410	0
392	20240422	135300	6868380	2410	2410	2410	2410	0
393	20240422	135200	6868380	2410	2410	2410	2410	0
394	20240422	135100	6868380	2410	2410	2410	2410	0
395	20240422	135000	6868380	2410	2410	2410	2410	0
396	20240422	134900	6868380	2410	2410	2410	2410	0
397	20240422	134800	6868380	2410	2410	2410	2410	0
398	20240422	134700	6868380	2410	2410	2410	2410	0
399	20240422	134600	6868380	2410	2410	2410	2410	0
400	20240422	134500	6868380	2410	2410	2410	2410	0
401	20240422	134400	6868380	2410	2410	2410	2410	3
402	20240422	134300	6861150	2410	2410	2410	2410	0
403	20240422	134200	6861150	2410	2410	2410	2410	0
404	20240422	134100	6861150	2410	2410	2410	2410	0
405	20240422	134000	6861150	2410	2410	2410	2410	0
406	20240422	133900	6861150	2410	2410	2410	2410	0
407	20240422	133800	6861150	2410	2410	2410	2410	0
408	20240422	133700	6861150	2410	2410	2410	2410	0
409	20240422	133600	6861150	2410	2410	2410	2410	0
410	20240422	133500	6861150	2410	2410	2410	2410	1
411	20240422	133400	6858740	2405	2405	2405	2405	0
412	20240422	133300	6858740	2405	2405	2405	2405	0
413	20240422	133200	6858740	2405	2405	2405	2405	0
414	20240422	133100	6858740	2405	2405	2405	2405	0
415	20240422	133000	6858740	2405	2405	2405	2405	0
416	20240422	132900	6858740	2405	2405	2405	2405	117
417	20240422	132800	6577355	2410	2410	2410	2410	0
418	20240422	132700	6577355	2410	2410	2410	2410	0
419	20240422	132600	6577355	2410	2410	2410	2410	0
420	20240422	132500	6577355	2410	2410	2410	2410	0
421	20240422	132400	6577355	2410	2410	2410	2410	0
422	20240422	132300	6577355	2410	2410	2410	2410	0
423	20240422	132200	6577355	2410	2410	2410	2410	0
424	20240422	132100	6577355	2410	2410	2410	2410	20
425	20240422	132000	6529155	2410	2415	2415	2410	237
426	20240422	131900	5957975	2420	2420	2420	2420	0
427	20240422	131800	5957975	2420	2420	2420	2420	0
428	20240422	131700	5957975	2420	2420	2420	2420	0
429	20240422	131600	5957975	2420	2420	2420	2420	0
430	20240422	131500	5957975	2420	2420	2420	2420	5
431	20240422	131400	5945875	2420	2420	2420	2420	0
432	20240422	131300	5945875	2420	2420	2420	2420	0
433	20240422	131200	5945875	2420	2420	2420	2420	0
434	20240422	131100	5945875	2420	2420	2420	2420	0
435	20240422	131000	5945875	2420	2420	2420	2420	0
436	20240422	130900	5945875	2420	2420	2420	2420	0
437	20240422	130800	5945875	2420	2420	2420	2420	0
438	20240422	130700	5945875	2420	2420	2420	2420	0
439	20240422	130600	5945875	2420	2420	2420	2420	0
440	20240422	130500	5945875	2420	2420	2420	2420	0
441	20240422	130400	5945875	2420	2420	2420	2420	0
442	20240422	130300	5945875	2420	2420	2420	2420	0
443	20240422	130200	5945875	2420	2420	2420	2420	0
444	20240422	130100	5945875	2420	2420	2420	2420	0
445	20240422	130000	5945875	2420	2420	2420	2420	25
446	20240422	125900	5885375	2415	2415	2415	2415	10
447	20240422	125800	5861225	2420	2420	2420	2420	0
448	20240422	125700	5861225	2420	2420	2420	2420	100
449	20240422	125600	5619225	2420	2420	2420	2420	0
450	20240422	125500	5619225	2420	2420	2420	2420	0
451	20240422	125400	5619225	2420	2420	2420	2420	1
452	20240422	125300	5616805	2420	2420	2420	2420	0
453	20240422	125200	5616805	2420	2420	2420	2420	0
454	20240422	125100	5616805	2420	2420	2420	2420	0
455	20240422	125000	5616805	2420	2420	2420	2420	0
456	20240422	124900	5616805	2420	2420	2420	2420	0
457	20240422	124800	5616805	2420	2420	2420	2420	0
458	20240422	124700	5616805	2420	2420	2420	2420	1
459	20240422	124600	5614385	2420	2420	2420	2420	0
460	20240422	124500	5614385	2420	2420	2420	2420	0
461	20240422	124400	5614385	2420	2420	2420	2420	0
462	20240422	124300	5614385	2420	2420	2420	2420	0
463	20240422	124200	5614385	2420	2420	2420	2420	0
464	20240422	124100	5614385	2420	2420	2420	2420	0
465	20240422	124000	5614385	2420	2420	2420	2420	0
466	20240422	123900	5614385	2420	2420	2420	2420	0
467	20240422	123800	5614385	2420	2420	2420	2420	0
468	20240422	123700	5614385	2420	2420	2420	2420	0
469	20240422	123600	5614385	2420	2420	2420	2420	0
470	20240422	123500	5614385	2420	2420	2420	2420	2
471	20240422	123400	5609545	2420	2420	2420	2420	0
472	20240422	123300	5609545	2420	2420	2420	2420	0
473	20240422	123200	5609545	2420	2420	2420	2420	0
474	20240422	123100	5609545	2420	2420	2420	2420	0
475	20240422	123000	5609545	2420	2420	2420	2420	0
476	20240422	122900	5609545	2420	2420	2420	2420	0
477	20240422	122800	5609545	2420	2420	2420	2420	0
478	20240422	122700	5609545	2420	2420	2420	2420	0
479	20240422	122600	5609545	2420	2420	2420	2420	0
480	20240422	122500	5609545	2420	2420	2420	2420	0
481	20240422	122400	5609545	2420	2420	2420	2420	0
482	20240422	122300	5609545	2420	2420	2420	2420	4
483	20240422	122200	5599865	2420	2420	2420	2420	14
484	20240422	122100	5565985	2420	2420	2420	2420	0
485	20240422	122000	5565985	2420	2420	2420	2420	0
486	20240422	121900	5565985	2420	2420	2420	2420	0
487	20240422	121800	5565985	2420	2420	2420	2420	1
488	20240422	121700	5563565	2410	2410	2410	2410	0
489	20240422	121600	5563565	2410	2410	2410	2410	0
490	20240422	121500	5563565	2410	2410	2410	2410	0
491	20240422	121400	5563565	2410	2410	2410	2410	0
492	20240422	121300	5563565	2410	2410	2410	2410	0
493	20240422	121200	5563565	2410	2410	2410	2410	0
494	20240422	121100	5563565	2410	2410	2410	2410	0
495	20240422	121000	5563565	2410	2410	2410	2410	211
496	20240422	120900	5055055	2420	2420	2420	2420	0
497	20240422	120800	5055055	2420	2420	2420	2420	0
498	20240422	120700	5055055	2420	2420	2420	2420	0
499	20240422	120600	5055055	2420	2420	2420	2420	0
500	20240422	120500	5055055	2420	2420	2420	2420	0
501	20240422	120400	5055055	2420	2420	2420	2420	0
502	20240422	120300	5055055	2420	2420	2420	2420	0
503	20240422	120200	5055055	2420	2420	2420	2420	0
504	20240422	120100	5055055	2420	2420	2420	2420	0
505	20240422	120000	5055055	2420	2420	2420	2420	0
506	20240422	115900	5055055	2420	2420	2420	2420	0
507	20240422	115800	5055055	2420	2420	2420	2420	0
508	20240422	115700	5055055	2420	2420	2420	2420	0
509	20240422	115600	5055055	2420	2420	2420	2420	0
510	20240422	115500	5055055	2420	2420	2420	2420	0
511	20240422	115400	5055055	2420	2420	2420	2420	0
512	20240422	115300	5055055	2420	2420	2420	2420	0
513	20240422	115200	5055055	2420	2420	2420	2420	0
514	20240422	115100	5055055	2420	2420	2420	2420	0
515	20240422	115000	5055055	2420	2420	2420	2420	0
516	20240422	114900	5055055	2420	2420	2420	2420	0
517	20240422	114800	5055055	2420	2420	2420	2420	0
518	20240422	114700	5055055	2420	2420	2420	2420	0
519	20240422	114600	5055055	2420	2420	2420	2420	0
520	20240422	114500	5055055	2420	2420	2420	2420	0
521	20240422	114400	5055055	2420	2420	2420	2420	0
522	20240422	114300	5055055	2420	2420	2420	2420	0
523	20240422	114200	5055055	2420	2420	2420	2420	0
524	20240422	114100	5055055	2420	2420	2420	2420	0
525	20240422	114000	5055055	2420	2420	2420	2420	1
526	20240422	113900	5052635	2440	2440	2440	2440	0
527	20240422	113800	5052635	2440	2440	2440	2440	0
528	20240422	113700	5052635	2440	2440	2440	2440	0
529	20240422	113600	5052635	2440	2440	2440	2440	0
530	20240422	113500	5052635	2440	2440	2440	2440	0
531	20240422	113400	5052635	2440	2440	2440	2440	0
532	20240422	113300	5052635	2440	2440	2440	2440	0
533	20240422	113200	5052635	2440	2440	2440	2440	0
534	20240422	113100	5052635	2440	2440	2440	2440	0
535	20240422	113000	5052635	2440	2440	2440	2440	0
536	20240422	112900	5052635	2440	2440	2440	2440	0
537	20240422	112800	5052635	2440	2440	2440	2440	0
538	20240422	112700	5052635	2440	2440	2440	2440	0
539	20240422	112600	5052635	2440	2440	2440	2440	0
540	20240422	112500	5052635	2440	2440	2440	2440	0
541	20240422	112400	5052635	2440	2440	2440	2440	0
542	20240422	112300	5052635	2440	2440	2440	2440	0
543	20240422	112200	5052635	2440	2440	2440	2440	0
544	20240422	112100	5052635	2440	2440	2440	2440	0
545	20240422	112000	5052635	2440	2440	2440	2440	0
546	20240422	111900	5052635	2440	2440	2440	2440	0
547	20240422	111800	5052635	2440	2440	2440	2440	0
548	20240422	111700	5052635	2440	2440	2440	2440	0
549	20240422	111600	5052635	2440	2440	2440	2440	0
550	20240422	111500	5052635	2440	2440	2440	2440	0
551	20240422	111400	5052635	2440	2440	2440	2440	0
552	20240422	111300	5052635	2440	2440	2440	2440	0
553	20240422	111200	5052635	2440	2440	2440	2440	0
554	20240422	111100	5052635	2440	2440	2440	2440	0
555	20240422	111000	5052635	2440	2440	2440	2440	0
556	20240422	110900	5052635	2440	2440	2440	2440	0
557	20240422	110800	5052635	2440	2440	2440	2440	0
558	20240422	110700	5052635	2440	2440	2440	2440	0
559	20240422	110600	5052635	2440	2440	2440	2440	0
560	20240422	110500	5052635	2440	2440	2440	2440	0
561	20240422	110400	5052635	2440	2440	2440	2440	0
562	20240422	110300	5052635	2440	2440	2440	2440	0
563	20240422	110200	5052635	2440	2440	2440	2440	0
564	20240422	110100	5052635	2440	2440	2440	2440	0
565	20240422	110000	5052635	2440	2440	2440	2440	0
566	20240422	105900	5052635	2440	2440	2440	2440	0
567	20240422	105800	5052635	2440	2440	2440	2440	0
568	20240422	105700	5052635	2440	2440	2440	2440	0
569	20240422	105600	5052635	2440	2440	2440	2440	0
570	20240422	105500	5052635	2440	2440	2440	2440	0
571	20240422	105400	5052635	2440	2435	2440	2435	307
572	20240422	105300	4303845	2435	2435	2435	2435	0
573	20240422	105200	4303845	2435	2435	2435	2435	0
574	20240422	105100	4303845	2435	2435	2435	2435	0
575	20240422	105000	4303845	2435	2435	2435	2435	5
576	20240422	104900	4291670	2430	2430	2430	2430	0
577	20240422	104800	4291670	2430	2430	2430	2430	0
578	20240422	104700	4291670	2430	2430	2430	2430	1
579	20240422	104600	4289240	2430	2430	2430	2430	1
580	20240422	104500	4286810	2435	2435	2435	2435	0
581	20240422	104400	4286810	2435	2435	2435	2435	0
582	20240422	104300	4286810	2435	2435	2435	2435	0
583	20240422	104200	4286810	2435	2435	2435	2435	0
584	20240422	104100	4286810	2435	2435	2435	2435	0
585	20240422	104000	4286810	2435	2435	2435	2435	0
586	20240422	103900	4286810	2435	2435	2435	2435	0
587	20240422	103800	4286810	2435	2435	2435	2435	0
588	20240422	103700	4286810	2435	2435	2435	2435	0
589	20240422	103600	4286810	2435	2435	2435	2435	0
590	20240422	103500	4286810	2435	2435	2435	2435	0
591	20240422	103400	4286810	2435	2435	2435	2435	0
592	20240422	103300	4286810	2435	2435	2435	2435	0
593	20240422	103200	4286810	2435	2435	2435	2435	0
594	20240422	103100	4286810	2435	2435	2435	2435	0
595	20240422	103000	4286810	2435	2435	2435	2435	1
596	20240422	102900	4284375	2435	2435	2435	2435	0
597	20240422	102800	4284375	2435	2435	2435	2435	0
598	20240422	102700	4284375	2435	2435	2435	2435	0
599	20240422	102600	4284375	2435	2435	2435	2435	0
600	20240422	102500	4284375	2435	2435	2435	2435	200
601	20240422	102400	3797375	2435	2435	2435	2435	0
602	20240422	102300	3797375	2435	2435	2435	2435	0
603	20240422	102200	3797375	2435	2435	2435	2435	0
604	20240422	102100	3797375	2435	2435	2435	2435	0
605	20240422	102000	3797375	2435	2435	2435	2435	0
606	20240422	101900	3797375	2435	2435	2435	2435	0
607	20240422	101800	3797375	2435	2435	2435	2435	0
608	20240422	101700	3797375	2435	2435	2435	2435	0
609	20240422	101600	3797375	2435	2435	2435	2435	0
610	20240422	101500	3797375	2435	2435	2435	2435	0
611	20240422	101400	3797375	2435	2435	2435	2435	0
612	20240422	101300	3797375	2435	2435	2435	2435	0
613	20240422	101200	3797375	2435	2435	2435	2435	0
614	20240422	101100	3797375	2435	2435	2435	2435	0
615	20240422	101000	3797375	2435	2435	2435	2435	2
616	20240422	100900	3792505	2435	2435	2435	2435	0
617	20240422	100800	3792505	2435	2435	2435	2435	2
618	20240422	100700	3787635	2435	2435	2435	2435	11
619	20240422	100600	3760850	2435	2435	2435	2435	0
620	20240422	100500	3760850	2435	2435	2435	2435	0
621	20240422	100400	3760850	2435	2435	2435	2435	1
622	20240422	100300	3758415	2435	2435	2435	2435	0
623	20240422	100200	3758415	2435	2435	2435	2435	12
624	20240422	100100	3729195	2435	2435	2435	2435	0
625	20240422	100000	3729195	2435	2435	2435	2435	0
626	20240422	095900	3729195	2435	2435	2435	2435	0
627	20240422	095800	3729195	2435	2435	2435	2435	0
628	20240422	095700	3729195	2435	2435	2435	2435	0
629	20240422	095600	3729195	2435	2435	2435	2435	0
630	20240422	095500	3729195	2435	2435	2435	2435	0
631	20240422	095400	3729195	2435	2435	2435	2435	0
632	20240422	095300	3729195	2435	2435	2435	2435	0
633	20240422	095200	3729195	2435	2435	2435	2435	0
634	20240422	095100	3729195	2435	2435	2435	2435	0
635	20240422	095000	3729195	2435	2435	2435	2435	0
636	20240422	094900	3729195	2435	2435	2435	2435	0
637	20240422	094800	3729195	2435	2435	2435	2435	0
638	20240422	094700	3729195	2435	2435	2435	2435	0
639	20240422	094600	3729195	2435	2435	2435	2435	1
640	20240422	094500	3726760	2430	2430	2430	2430	0
641	20240422	094400	3726760	2430	2430	2430	2430	0
642	20240422	094300	3726760	2430	2430	2430	2430	0
643	20240422	094200	3726760	2430	2430	2430	2430	0
644	20240422	094100	3726760	2430	2430	2430	2430	0
645	20240422	094000	3726760	2430	2430	2430	2430	0
646	20240422	093900	3726760	2430	2430	2430	2430	0
647	20240422	093800	3726760	2430	2430	2430	2430	0
648	20240422	093700	3726760	2430	2430	2430	2430	100
649	20240422	093600	3483760	2435	2435	2435	2435	0
650	20240422	093500	3483760	2435	2435	2435	2435	1
651	20240422	093400	3481325	2410	2410	2410	2410	0
652	20240422	093300	3481325	2410	2410	2410	2410	0
653	20240422	093200	3481325	2410	2410	2410	2410	0
654	20240422	093100	3481325	2410	2410	2410	2410	0
655	20240422	093000	3481325	2410	2410	2410	2410	0
656	20240422	092900	3481325	2410	2410	2410	2410	1
657	20240422	092800	3478915	2405	2405	2405	2405	0
658	20240422	092700	3478915	2405	2405	2405	2405	0
659	20240422	092600	3478915	2405	2405	2405	2405	0
660	20240422	092500	3478915	2405	2405	2405	2405	0
661	20240422	092400	3478915	2405	2405	2405	2405	0
662	20240422	092300	3478915	2405	2405	2405	2405	0
663	20240422	092200	3478915	2405	2405	2405	2405	0
664	20240422	092100	3478915	2405	2405	2405	2405	0
665	20240422	092000	3478915	2405	2405	2405	2405	0
666	20240422	091900	3478915	2405	2410	2410	2405	591
667	20240422	091800	2056960	2410	2410	2410	2410	0
668	20240422	091700	2056960	2410	2410	2410	2410	0
669	20240422	091600	2056960	2410	2410	2410	2410	112
670	20240422	091500	1787040	2420	2425	2425	2420	473
671	20240422	091400	641355	2420	2420	2420	2420	0
672	20240422	091300	641355	2420	2420	2420	2420	0
673	20240422	091200	641355	2420	2420	2420	2420	0
674	20240422	091100	641355	2420	2420	2420	2420	0
675	20240422	091000	641355	2420	2420	2420	2420	0
676	20240422	090900	641355	2420	2420	2420	2420	0
677	20240422	090800	641355	2420	2420	2420	2420	41
678	20240422	090700	542135	2435	2430	2435	2430	5
679	20240422	090600	529980	2420	2420	2420	2420	0
680	20240422	090500	529980	2420	2420	2420	2420	0
681	20240422	090400	529980	2420	2420	2420	2420	200
682	20240422	090300	45980	2420	2420	2420	2420	0
683	20240422	090200	45980	2420	2420	2420	2420	0
684	20240422	090100	45980	2420	2420	2420	2420	8
685	20240422	090000	26620	2420	2420	2420	2420	11