KissMeData/224060/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	204500	16882970	5340	5340	5340	5340	370
3	20240423	204400	16882970	5340	5340	5340	5340	0
4	20240423	204300	16882970	5340	5340	5340	5340	0
5	20240423	204200	16882970	5340	5340	5340	5340	0
6	20240423	204100	16882970	5340	5340	5340	5340	0
7	20240423	204000	16882970	5340	5340	5340	5340	0
8	20240423	203900	16882970	5340	5340	5340	5340	0
9	20240423	203800	16882970	5340	5340	5340	5340	0
10	20240423	203700	16882970	5340	5340	5340	5340	0
11	20240423	203600	16882970	5340	5340	5340	5340	0
12	20240423	203500	16882970	5340	5340	5340	5340	0
13	20240423	203400	16882970	5340	5340	5340	5340	0
14	20240423	203300	16882970	5340	5340	5340	5340	0
15	20240423	203200	16882970	5340	5340	5340	5340	0
16	20240423	203100	16882970	5340	5340	5340	5340	0
17	20240423	203000	16882970	5340	5340	5340	5340	0
18	20240423	202900	16882970	5340	5340	5340	5340	0
19	20240423	202800	16882970	5340	5340	5340	5340	0
20	20240423	202700	16882970	5340	5340	5340	5340	0
21	20240423	202600	16882970	5340	5340	5340	5340	0
22	20240423	202500	16882970	5340	5340	5340	5340	0
23	20240423	202400	16882970	5340	5340	5340	5340	0
24	20240423	202300	16882970	5340	5340	5340	5340	0
25	20240423	202200	16882970	5340	5340	5340	5340	0
26	20240423	202100	16882970	5340	5340	5340	5340	0
27	20240423	202000	16882970	5340	5340	5340	5340	0
28	20240423	201900	16882970	5340	5340	5340	5340	0
29	20240423	201800	16882970	5340	5340	5340	5340	0
30	20240423	201700	16882970	5340	5340	5340	5340	0
31	20240423	201600	16882970	5340	5340	5340	5340	0
32	20240423	201500	16882970	5340	5340	5340	5340	370
33	20240423	201400	16882970	5340	5340	5340	5340	0
34	20240423	201300	16882970	5340	5340	5340	5340	0
35	20240423	201200	16882970	5340	5340	5340	5340	0
36	20240423	201100	16882970	5340	5340	5340	5340	0
37	20240423	201000	16882970	5340	5340	5340	5340	0
38	20240423	200900	16882970	5340	5340	5340	5340	0
39	20240423	200800	16882970	5340	5340	5340	5340	0
40	20240423	200700	16882970	5340	5340	5340	5340	0
41	20240423	200600	16882970	5340	5340	5340	5340	0
42	20240423	200500	16882970	5340	5340	5340	5340	0
43	20240423	200400	16882970	5340	5340	5340	5340	0
44	20240423	200300	16882970	5340	5340	5340	5340	0
45	20240423	200200	16882970	5340	5340	5340	5340	0
46	20240423	200100	16882970	5340	5340	5340	5340	0
47	20240423	200000	16882970	5340	5340	5340	5340	0
48	20240423	195900	16882970	5340	5340	5340	5340	0
49	20240423	195800	16882970	5340	5340	5340	5340	0
50	20240423	195700	16882970	5340	5340	5340	5340	0
51	20240423	195600	16882970	5340	5340	5340	5340	0
52	20240423	195500	16882970	5340	5340	5340	5340	0
53	20240423	195400	16882970	5340	5340	5340	5340	0
54	20240423	195300	16882970	5340	5340	5340	5340	0
55	20240423	195200	16882970	5340	5340	5340	5340	0
56	20240423	195100	16882970	5340	5340	5340	5340	0
57	20240423	195000	16882970	5340	5340	5340	5340	0
58	20240423	194900	16882970	5340	5340	5340	5340	0
59	20240423	194800	16882970	5340	5340	5340	5340	0
60	20240423	194700	16882970	5340	5340	5340	5340	0
61	20240423	194600	16882970	5340	5340	5340	5340	0
62	20240423	194500	16882970	5340	5340	5340	5340	370
63	20240423	194400	16882970	5340	5340	5340	5340	0
64	20240423	194300	16882970	5340	5340	5340	5340	0
65	20240423	194200	16882970	5340	5340	5340	5340	0
66	20240423	194100	16882970	5340	5340	5340	5340	0
67	20240423	194000	16882970	5340	5340	5340	5340	0
68	20240423	193900	16882970	5340	5340	5340	5340	0
69	20240423	193800	16882970	5340	5340	5340	5340	0
70	20240423	193700	16882970	5340	5340	5340	5340	0
71	20240423	193600	16882970	5340	5340	5340	5340	0
72	20240423	193500	16882970	5340	5340	5340	5340	0
73	20240423	193400	16882970	5340	5340	5340	5340	0
74	20240423	193300	16882970	5340	5340	5340	5340	0
75	20240423	193200	16882970	5340	5340	5340	5340	0
76	20240423	193100	16882970	5340	5340	5340	5340	0
77	20240423	193000	16882970	5340	5340	5340	5340	0
78	20240423	192900	16882970	5340	5340	5340	5340	0
79	20240423	192800	16882970	5340	5340	5340	5340	0
80	20240423	192700	16882970	5340	5340	5340	5340	0
81	20240423	192600	16882970	5340	5340	5340	5340	0
82	20240423	192500	16882970	5340	5340	5340	5340	0
83	20240423	192400	16882970	5340	5340	5340	5340	0
84	20240423	192300	16882970	5340	5340	5340	5340	0
85	20240423	192200	16882970	5340	5340	5340	5340	0
86	20240423	192100	16882970	5340	5340	5340	5340	0
87	20240423	192000	16882970	5340	5340	5340	5340	0
88	20240423	191900	16882970	5340	5340	5340	5340	0
89	20240423	191800	16882970	5340	5340	5340	5340	0
90	20240423	191700	16882970	5340	5340	5340	5340	0
91	20240423	191600	16882970	5340	5340	5340	5340	0
92	20240423	191500	16882970	5340	5340	5340	5340	370
93	20240423	191400	16882970	5340	5340	5340	5340	0
94	20240423	191300	16882970	5340	5340	5340	5340	0
95	20240423	191200	16882970	5340	5340	5340	5340	0
96	20240423	191100	16882970	5340	5340	5340	5340	0
97	20240423	191000	16882970	5340	5340	5340	5340	0
98	20240423	190900	16882970	5340	5340	5340	5340	0
99	20240423	190800	16882970	5340	5340	5340	5340	0
100	20240423	190700	16882970	5340	5340	5340	5340	0
101	20240423	190600	16882970	5340	5340	5340	5340	0
102	20240423	190500	16882970	5340	5340	5340	5340	0
103	20240423	190400	16882970	5340	5340	5340	5340	0
104	20240423	190300	16882970	5340	5340	5340	5340	0
105	20240423	190200	16882970	5340	5340	5340	5340	0
106	20240423	190100	16882970	5340	5340	5340	5340	0
107	20240423	190000	16882970	5340	5340	5340	5340	0
108	20240423	185900	16882970	5340	5340	5340	5340	0
109	20240423	185800	16882970	5340	5340	5340	5340	0
110	20240423	185700	16882970	5340	5340	5340	5340	0
111	20240423	185600	16882970	5340	5340	5340	5340	0
112	20240423	185500	16882970	5340	5340	5340	5340	0
113	20240423	185400	16882970	5340	5340	5340	5340	0
114	20240423	185300	16882970	5340	5340	5340	5340	0
115	20240423	185200	16882970	5340	5340	5340	5340	0
116	20240423	185100	16882970	5340	5340	5340	5340	0
117	20240423	185000	16882970	5340	5340	5340	5340	0
118	20240423	184900	16882970	5340	5340	5340	5340	0
119	20240423	184800	16882970	5340	5340	5340	5340	0
120	20240423	184700	16882970	5340	5340	5340	5340	0
121	20240423	184600	16882970	5340	5340	5340	5340	0
122	20240423	184500	16882970	5340	5340	5340	5340	370
123	20240423	184400	16882970	5340	5340	5340	5340	0
124	20240423	184300	16882970	5340	5340	5340	5340	0
125	20240423	184200	16882970	5340	5340	5340	5340	0
126	20240423	184100	16882970	5340	5340	5340	5340	0
127	20240423	184000	16882970	5340	5340	5340	5340	0
128	20240423	183900	16882970	5340	5340	5340	5340	0
129	20240423	183800	16882970	5340	5340	5340	5340	0
130	20240423	183700	16882970	5340	5340	5340	5340	0
131	20240423	183600	16882970	5340	5340	5340	5340	0
132	20240423	183500	16882970	5340	5340	5340	5340	0
133	20240423	183400	16882970	5340	5340	5340	5340	0
134	20240423	183300	16882970	5340	5340	5340	5340	0
135	20240423	183200	16882970	5340	5340	5340	5340	0
136	20240423	183100	16882970	5340	5340	5340	5340	0
137	20240423	183000	16882970	5340	5340	5340	5340	0
138	20240423	182900	16882970	5340	5340	5340	5340	0
139	20240423	182800	16882970	5340	5340	5340	5340	0
140	20240423	182700	16882970	5340	5340	5340	5340	0
141	20240423	182600	16882970	5340	5340	5340	5340	0
142	20240423	182500	16882970	5340	5340	5340	5340	0
143	20240423	182400	16882970	5340	5340	5340	5340	0
144	20240423	182300	16882970	5340	5340	5340	5340	0
145	20240423	182200	16882970	5340	5340	5340	5340	0
146	20240423	182100	16882970	5340	5340	5340	5340	0
147	20240423	182000	16882970	5340	5340	5340	5340	0
148	20240423	181900	16882970	5340	5340	5340	5340	0
149	20240423	181800	16882970	5340	5340	5340	5340	0
150	20240423	181700	16882970	5340	5340	5340	5340	0
151	20240423	181600	16882970	5340	5340	5340	5340	0
152	20240423	181500	16882970	5340	5340	5340	5340	370
153	20240423	181400	16882970	5340	5340	5340	5340	0
154	20240423	181300	16882970	5340	5340	5340	5340	0
155	20240423	181200	16882970	5340	5340	5340	5340	0
156	20240423	181100	16882970	5340	5340	5340	5340	0
157	20240423	181000	16882970	5340	5340	5340	5340	0
158	20240423	180900	16882970	5340	5340	5340	5340	0
159	20240423	180800	16882970	5340	5340	5340	5340	0
160	20240423	180700	16882970	5340	5340	5340	5340	0
161	20240423	180600	16882970	5340	5340	5340	5340	0
162	20240423	180500	16882970	5340	5340	5340	5340	0
163	20240423	180400	16882970	5340	5340	5340	5340	0
164	20240423	180300	16882970	5340	5340	5340	5340	0
165	20240423	180200	16882970	5340	5340	5340	5340	0
166	20240423	180100	16882970	5340	5340	5340	5340	0
167	20240423	180000	16882970	5340	5340	5340	5340	0
168	20240423	175900	16882970	5340	5340	5340	5340	0
169	20240423	175800	16882970	5340	5340	5340	5340	0
170	20240423	175700	16882970	5340	5340	5340	5340	0
171	20240423	175600	16882970	5340	5340	5340	5340	0
172	20240423	175500	16882970	5340	5340	5340	5340	0
173	20240423	175400	16882970	5340	5340	5340	5340	0
174	20240423	175300	16882970	5340	5340	5340	5340	0
175	20240423	175200	16882970	5340	5340	5340	5340	0
176	20240423	175100	16882970	5340	5340	5340	5340	0
177	20240423	175000	16882970	5340	5340	5340	5340	0
178	20240423	174900	16882970	5340	5340	5340	5340	0
179	20240423	174800	16882970	5340	5340	5340	5340	0
180	20240423	174700	16882970	5340	5340	5340	5340	0
181	20240423	174600	16882970	5340	5340	5340	5340	0
182	20240423	174500	16882970	5340	5340	5340	5340	370
183	20240423	174400	16882970	5340	5340	5340	5340	0
184	20240423	174300	16882970	5340	5340	5340	5340	0
185	20240423	174200	16882970	5340	5340	5340	5340	0
186	20240423	174100	16882970	5340	5340	5340	5340	0
187	20240423	174000	16882970	5340	5340	5340	5340	0
188	20240423	173900	16882970	5340	5340	5340	5340	0
189	20240423	173800	16882970	5340	5340	5340	5340	0
190	20240423	173700	16882970	5340	5340	5340	5340	0
191	20240423	173600	16882970	5340	5340	5340	5340	0
192	20240423	173500	16882970	5340	5340	5340	5340	0
193	20240423	173400	16882970	5340	5340	5340	5340	0
194	20240423	173300	16882970	5340	5340	5340	5340	0
195	20240423	173200	16882970	5340	5340	5340	5340	0
196	20240423	173100	16882970	5340	5340	5340	5340	0
197	20240423	173000	16882970	5340	5340	5340	5340	0
198	20240423	172900	16882970	5340	5340	5340	5340	0
199	20240423	172800	16882970	5340	5340	5340	5340	0
200	20240423	172700	16882970	5340	5340	5340	5340	0
201	20240423	172600	16882970	5340	5340	5340	5340	0
202	20240423	172500	16882970	5340	5340	5340	5340	0
203	20240423	172400	16882970	5340	5340	5340	5340	0
204	20240423	172300	16882970	5340	5340	5340	5340	0
205	20240423	172200	16882970	5340	5340	5340	5340	0
206	20240423	172100	16882970	5340	5340	5340	5340	0
207	20240423	172000	16882970	5340	5340	5340	5340	0
208	20240423	171900	16882970	5340	5340	5340	5340	0
209	20240423	171800	16882970	5340	5340	5340	5340	0
210	20240423	171700	16882970	5340	5340	5340	5340	0
211	20240423	171600	16882970	5340	5340	5340	5340	0
212	20240423	171500	16882970	5340	5340	5340	5340	370
213	20240423	171400	16882970	5340	5340	5340	5340	0
214	20240423	171300	16882970	5340	5340	5340	5340	0
215	20240423	171200	16882970	5340	5340	5340	5340	0
216	20240423	171100	16882970	5340	5340	5340	5340	0
217	20240423	171000	16882970	5340	5340	5340	5340	0
218	20240423	170900	16882970	5340	5340	5340	5340	0
219	20240423	170800	16882970	5340	5340	5340	5340	0
220	20240423	170700	16882970	5340	5340	5340	5340	0
221	20240423	170600	16882970	5340	5340	5340	5340	0
222	20240423	170500	16882970	5340	5340	5340	5340	0
223	20240423	170400	16882970	5340	5340	5340	5340	0
224	20240423	170300	16882970	5340	5340	5340	5340	0
225	20240423	170200	16882970	5340	5340	5340	5340	0
226	20240423	170100	16882970	5340	5340	5340	5340	0
227	20240423	170000	16882970	5340	5340	5340	5340	0
228	20240423	165900	16882970	5340	5340	5340	5340	0
229	20240423	165800	16882970	5340	5340	5340	5340	0
230	20240423	165700	16882970	5340	5340	5340	5340	0
231	20240423	165600	16882970	5340	5340	5340	5340	0
232	20240423	165500	16882970	5340	5340	5340	5340	0
233	20240423	165400	16882970	5340	5340	5340	5340	0
234	20240423	165300	16882970	5340	5340	5340	5340	0
235	20240423	165200	16882970	5340	5340	5340	5340	0
236	20240423	165100	16882970	5340	5340	5340	5340	0
237	20240423	165000	16882970	5340	5340	5340	5340	0
238	20240423	164900	16882970	5340	5340	5340	5340	0
239	20240423	164800	16882970	5340	5340	5340	5340	0
240	20240423	164700	16882970	5340	5340	5340	5340	0
241	20240423	164600	16882970	5340	5340	5340	5340	0
242	20240423	164500	16882970	5340	5340	5340	5340	370
243	20240423	164400	16882970	5340	5340	5340	5340	0
244	20240423	164300	16882970	5340	5340	5340	5340	0
245	20240423	164200	16882970	5340	5340	5340	5340	0
246	20240423	164100	16882970	5340	5340	5340	5340	0
247	20240423	164000	16882970	5340	5340	5340	5340	0
248	20240423	163900	16882970	5340	5340	5340	5340	0
249	20240423	163800	16882970	5340	5340	5340	5340	0
250	20240423	163700	16882970	5340	5340	5340	5340	0
251	20240423	163600	16882970	5340	5340	5340	5340	0
252	20240423	163500	16882970	5340	5340	5340	5340	0
253	20240423	163400	16882970	5340	5340	5340	5340	0
254	20240423	163300	16882970	5340	5340	5340	5340	0
255	20240423	163200	16882970	5340	5340	5340	5340	0
256	20240423	163100	16882970	5340	5340	5340	5340	0
257	20240423	163000	16882970	5340	5340	5340	5340	0
258	20240423	162900	16882970	5340	5340	5340	5340	0
259	20240423	162800	16882970	5340	5340	5340	5340	0
260	20240423	162700	16882970	5340	5340	5340	5340	0
261	20240423	162600	16882970	5340	5340	5340	5340	0
262	20240423	162500	16882970	5340	5340	5340	5340	0
263	20240423	162400	16882970	5340	5340	5340	5340	0
264	20240423	162300	16882970	5340	5340	5340	5340	0
265	20240423	162200	16882970	5340	5340	5340	5340	0
266	20240423	162100	16882970	5340	5340	5340	5340	0
267	20240423	162000	16882970	5340	5340	5340	5340	0
268	20240423	161900	16882970	5340	5340	5340	5340	0
269	20240423	161800	16882970	5340	5340	5340	5340	0
270	20240423	161700	16882970	5340	5340	5340	5340	0
271	20240423	161600	16882970	5340	5340	5340	5340	0
272	20240423	161500	16882970	5340	5340	5340	5340	370
273	20240423	161400	16882970	5340	5340	5340	5340	0
274	20240423	161300	16882970	5340	5340	5340	5340	0
275	20240423	161200	16882970	5340	5340	5340	5340	0
276	20240423	161100	16882970	5340	5340	5340	5340	0
277	20240423	161000	16882970	5340	5340	5340	5340	0
278	20240423	160900	16882970	5340	5340	5340	5340	0
279	20240423	160800	16882970	5340	5340	5340	5340	0
280	20240423	160700	16882970	5340	5340	5340	5340	0
281	20240423	160600	16882970	5340	5340	5340	5340	0
282	20240423	160500	16882970	5340	5340	5340	5340	0
283	20240423	160400	16882970	5340	5340	5340	5340	0
284	20240423	160300	16882970	5340	5340	5340	5340	0
285	20240423	160200	16882970	5340	5340	5340	5340	0
286	20240423	160100	16882970	5340	5340	5340	5340	0
287	20240423	160000	16882970	5340	5340	5340	5340	0
288	20240423	155900	16882970	5340	5340	5340	5340	0
289	20240423	155800	16882970	5340	5340	5340	5340	0
290	20240423	155700	16882970	5340	5340	5340	5340	0
291	20240423	155600	16882970	5340	5340	5340	5340	0
292	20240423	155500	16882970	5340	5340	5340	5340	0
293	20240423	155400	16882970	5340	5340	5340	5340	0
294	20240423	155300	16882970	5340	5340	5340	5340	0
295	20240423	155200	16882970	5340	5340	5340	5340	0
296	20240423	155100	16882970	5340	5340	5340	5340	0
297	20240423	155000	16882970	5340	5340	5340	5340	0
298	20240423	154900	16882970	5340	5340	5340	5340	0
299	20240423	154800	16882970	5340	5340	5340	5340	0
300	20240423	154700	16882970	5340	5340	5340	5340	0
301	20240423	154600	16882970	5340	5340	5340	5340	0
302	20240423	154500	16882970	5340	5340	5340	5340	370
303	20240423	154400	16882970	5340	5340	5340	5340	0
304	20240423	154300	16882970	5340	5340	5340	5340	0
305	20240423	154200	16882970	5340	5340	5340	5340	0
306	20240423	154100	16882970	5340	5340	5340	5340	0
307	20240423	154000	16882970	5340	5340	5340	5340	0
308	20240423	153900	16882970	5340	5340	5340	5340	0
309	20240423	153800	16882970	5340	5340	5340	5340	0
310	20240423	153700	16882970	5340	5340	5340	5340	0
311	20240423	153600	16882970	5340	5340	5340	5340	0
312	20240423	153500	16882970	5340	5340	5340	5340	0
313	20240423	153400	16882970	5340	5340	5340	5340	0
314	20240423	153300	16882970	5340	5340	5340	5340	0
315	20240423	153200	16882970	5340	5340	5340	5340	0
316	20240423	153100	16882970	5340	5340	5340	5340	0
317	20240423	153000	16882970	5340	5340	5340	5340	370
318	20240423	152900	14907170	5400	5400	5400	5400	0
319	20240423	152800	14907170	5400	5400	5400	5400	0
320	20240423	152700	14907170	5400	5400	5400	5400	0
321	20240423	152600	14907170	5400	5400	5400	5400	0
322	20240423	152500	14907170	5400	5400	5400	5400	0
323	20240423	152400	14907170	5400	5400	5400	5400	0
324	20240423	152300	14907170	5400	5400	5400	5400	0
325	20240423	152200	14907170	5400	5400	5400	5400	0
326	20240423	152100	14907170	5400	5400	5400	5400	0
327	20240423	152000	14907170	5400	5400	5400	5400	0
328	20240423	151900	14907170	5400	5400	5400	5400	0
329	20240423	151800	14907170	5400	5400	5400	5380	188
330	20240423	151700	13892070	5440	5440	5440	5440	0
331	20240423	151600	13892070	5440	5420	5440	5420	2
332	20240423	151500	13881210	5440	5440	5440	5440	0
333	20240423	151400	13881210	5440	5440	5440	5440	0
334	20240423	151300	13881210	5440	5440	5440	5440	0
335	20240423	151200	13881210	5440	5440	5440	5440	0
336	20240423	151100	13881210	5440	5440	5440	5440	0
337	20240423	151000	13881210	5440	5440	5440	5440	1
338	20240423	150900	13875770	5400	5400	5400	5400	150
339	20240423	150800	13065770	5440	5400	5440	5400	47
340	20240423	150700	12811930	5420	5420	5420	5420	0
341	20240423	150600	12811930	5420	5440	5440	5420	101
342	20240423	150500	12262510	5450	5450	5450	5450	0
343	20240423	150400	12262510	5450	5450	5450	5450	0
344	20240423	150300	12262510	5450	5450	5450	5450	0
345	20240423	150200	12262510	5450	5450	5450	5450	0
346	20240423	150100	12262510	5450	5450	5450	5450	0
347	20240423	150000	12262510	5450	5450	5450	5450	0
348	20240423	145900	12262510	5450	5450	5450	5450	0
349	20240423	145800	12262510	5450	5450	5450	5450	0
350	20240423	145700	12262510	5450	5450	5450	5450	0
351	20240423	145600	12262510	5450	5450	5450	5450	0
352	20240423	145500	12262510	5450	5450	5450	5450	0
353	20240423	145400	12262510	5450	5450	5450	5450	0
354	20240423	145300	12262510	5450	5450	5450	5450	0
355	20240423	145200	12262510	5450	5450	5450	5450	0
356	20240423	145100	12262510	5450	5450	5450	5450	0
357	20240423	145000	12262510	5450	5450	5450	5450	0
358	20240423	144900	12262510	5450	5450	5450	5450	1
359	20240423	144800	12257060	5420	5420	5420	5420	0
360	20240423	144700	12257060	5420	5410	5420	5410	580
361	20240423	144600	9114260	5410	5410	5410	5410	37
362	20240423	144500	8914090	5410	5410	5410	5410	0
363	20240423	144400	8914090	5410	5410	5410	5410	0
364	20240423	144300	8914090	5410	5410	5410	5410	0
365	20240423	144200	8914090	5410	5410	5410	5410	0
366	20240423	144100	8914090	5410	5410	5410	5410	104
367	20240423	144000	8351450	5420	5420	5420	5420	5
368	20240423	143900	8324350	5420	5420	5420	5420	3
369	20240423	143800	8308090	5420	5420	5420	5420	0
370	20240423	143700	8308090	5420	5420	5420	5420	0
371	20240423	143600	8308090	5420	5420	5420	5420	0
372	20240423	143500	8308090	5420	5420	5420	5420	12
373	20240423	143400	8243050	5430	5430	5430	5430	0
374	20240423	143300	8243050	5430	5430	5430	5430	0
375	20240423	143200	8243050	5430	5430	5430	5430	0
376	20240423	143100	8243050	5430	5430	5430	5430	0
377	20240423	143000	8243050	5430	5430	5430	5430	1
378	20240423	142900	8237620	5430	5430	5430	5430	0
379	20240423	142800	8237620	5430	5430	5430	5430	0
380	20240423	142700	8237620	5430	5430	5430	5430	0
381	20240423	142600	8237620	5430	5440	5440	5430	39
382	20240423	142500	8025590	5440	5440	5440	5440	0
383	20240423	142400	8025590	5440	5440	5440	5440	0
384	20240423	142300	8025590	5440	5440	5440	5440	0
385	20240423	142200	8025590	5440	5440	5440	5440	0
386	20240423	142100	8025590	5440	5440	5440	5440	0
387	20240423	142000	8025590	5440	5440	5440	5440	0
388	20240423	141900	8025590	5440	5440	5440	5440	0
389	20240423	141800	8025590	5440	5440	5440	5440	0
390	20240423	141700	8025590	5440	5440	5440	5440	0
391	20240423	141600	8025590	5440	5440	5440	5440	0
392	20240423	141500	8025590	5440	5440	5440	5440	0
393	20240423	141400	8025590	5440	5440	5440	5440	0
394	20240423	141300	8025590	5440	5440	5440	5440	0
395	20240423	141200	8025590	5440	5440	5440	5440	0
396	20240423	141100	8025590	5440	5440	5440	5440	0
397	20240423	141000	8025590	5440	5440	5440	5440	0
398	20240423	140900	8025590	5440	5440	5440	5440	0
399	20240423	140800	8025590	5440	5440	5440	5440	0
400	20240423	140700	8025590	5440	5440	5440	5440	0
401	20240423	140600	8025590	5440	5440	5440	5440	0
402	20240423	140500	8025590	5440	5440	5440	5440	0
403	20240423	140400	8025590	5440	5440	5440	5440	0
404	20240423	140300	8025590	5440	5440	5440	5440	0
405	20240423	140200	8025590	5440	5440	5440	5440	0
406	20240423	140100	8025590	5440	5440	5440	5440	0
407	20240423	140000	8025590	5440	5440	5440	5440	4
408	20240423	135900	8003830	5440	5440	5440	5440	0
409	20240423	135800	8003830	5440	5440	5440	5440	0
410	20240423	135700	8003830	5440	5440	5440	5440	0
411	20240423	135600	8003830	5440	5440	5440	5440	0
412	20240423	135500	8003830	5440	5440	5440	5440	0
413	20240423	135400	8003830	5440	5440	5440	5440	27
414	20240423	135300	7856950	5450	5450	5450	5450	0
415	20240423	135200	7856950	5450	5450	5450	5450	0
416	20240423	135100	7856950	5450	5450	5450	5450	0
417	20240423	135000	7856950	5450	5450	5450	5450	0
418	20240423	134900	7856950	5450	5450	5450	5450	0
419	20240423	134800	7856950	5450	5450	5450	5450	0
420	20240423	134700	7856950	5450	5450	5450	5450	0
421	20240423	134600	7856950	5450	5450	5450	5450	0
422	20240423	134500	7856950	5450	5450	5450	5450	0
423	20240423	134400	7856950	5450	5450	5450	5450	0
424	20240423	134300	7856950	5450	5450	5450	5450	0
425	20240423	134200	7856950	5450	5450	5450	5450	0
426	20240423	134100	7856950	5450	5450	5450	5450	0
427	20240423	134000	7856950	5450	5450	5450	5450	0
428	20240423	133900	7856950	5450	5450	5450	5450	1
429	20240423	133800	7851500	5460	5460	5460	5460	0
430	20240423	133700	7851500	5460	5460	5460	5460	1
431	20240423	133600	7846040	5450	5450	5450	5450	19
432	20240423	133500	7742490	5460	5460	5460	5460	0
433	20240423	133400	7742490	5460	5460	5460	5460	0
434	20240423	133300	7742490	5460	5460	5460	5460	0
435	20240423	133200	7742490	5460	5460	5460	5460	0
436	20240423	133100	7742490	5460	5460	5460	5460	0
437	20240423	133000	7742490	5460	5460	5460	5460	8
438	20240423	132900	7698810	5460	5460	5460	5460	0
439	20240423	132800	7698810	5460	5460	5460	5460	0
440	20240423	132700	7698810	5460	5460	5460	5460	0
441	20240423	132600	7698810	5460	5460	5460	5460	0
442	20240423	132500	7698810	5460	5460	5460	5460	0
443	20240423	132400	7698810	5460	5460	5460	5460	0
444	20240423	132300	7698810	5460	5460	5460	5460	0
445	20240423	132200	7698810	5460	5460	5460	5460	0
446	20240423	132100	7698810	5460	5460	5460	5460	0
447	20240423	132000	7698810	5460	5460	5460	5460	0
448	20240423	131900	7698810	5460	5460	5460	5460	0
449	20240423	131800	7698810	5460	5460	5460	5460	0
450	20240423	131700	7698810	5460	5460	5460	5460	0
451	20240423	131600	7698810	5460	5460	5460	5460	0
452	20240423	131500	7698810	5460	5460	5460	5460	3
453	20240423	131400	7682430	5480	5480	5480	5480	0
454	20240423	131300	7682430	5480	5480	5480	5480	0
455	20240423	131200	7682430	5480	5480	5480	5480	0
456	20240423	131100	7682430	5480	5480	5480	5480	0
457	20240423	131000	7682430	5480	5480	5480	5480	0
458	20240423	130900	7682430	5480	5480	5480	5480	0
459	20240423	130800	7682430	5480	5480	5480	5480	0
460	20240423	130700	7682430	5480	5480	5480	5480	0
461	20240423	130600	7682430	5480	5480	5480	5480	0
462	20240423	130500	7682430	5480	5480	5480	5480	0
463	20240423	130400	7682430	5480	5480	5480	5480	0
464	20240423	130300	7682430	5480	5480	5480	5480	0
465	20240423	130200	7682430	5480	5480	5480	5480	0
466	20240423	130100	7682430	5480	5480	5480	5480	0
467	20240423	130000	7682430	5480	5480	5480	5480	0
468	20240423	125900	7682430	5480	5480	5480	5480	0
469	20240423	125800	7682430	5480	5480	5480	5480	1
470	20240423	125700	7676950	5450	5450	5450	5450	0
471	20240423	125600	7676950	5450	5450	5450	5450	0
472	20240423	125500	7676950	5450	5450	5450	5450	0
473	20240423	125400	7676950	5450	5450	5450	5450	0
474	20240423	125300	7676950	5450	5450	5450	5450	0
475	20240423	125200	7676950	5450	5450	5450	5450	1
476	20240423	125100	7671500	5530	5530	5530	5530	0
477	20240423	125000	7671500	5530	5530	5530	5530	0
478	20240423	124900	7671500	5530	5530	5530	5530	0
479	20240423	124800	7671500	5530	5530	5530	5530	0
480	20240423	124700	7671500	5530	5530	5530	5530	0
481	20240423	124600	7671500	5530	5530	5530	5530	0
482	20240423	124500	7671500	5530	5530	5530	5530	0
483	20240423	124400	7671500	5530	5530	5530	5530	0
484	20240423	124300	7671500	5530	5530	5530	5530	0
485	20240423	124200	7671500	5530	5530	5530	5530	0
486	20240423	124100	7671500	5530	5530	5530	5530	0
487	20240423	124000	7671500	5530	5530	5530	5530	0
488	20240423	123900	7671500	5530	5530	5530	5530	0
489	20240423	123800	7671500	5530	5530	5530	5530	0
490	20240423	123700	7671500	5530	5530	5530	5530	0
491	20240423	123600	7671500	5530	5530	5530	5530	0
492	20240423	123500	7671500	5530	5530	5530	5530	0
493	20240423	123400	7671500	5530	5530	5530	5530	0
494	20240423	123300	7671500	5530	5530	5530	5530	0
495	20240423	123200	7671500	5530	5530	5530	5530	0
496	20240423	123100	7671500	5530	5530	5530	5530	0
497	20240423	123000	7671500	5530	5530	5530	5530	0
498	20240423	122900	7671500	5530	5530	5530	5530	0
499	20240423	122800	7671500	5530	5530	5530	5530	0
500	20240423	122700	7671500	5530	5530	5530	5530	0
501	20240423	122600	7671500	5530	5530	5530	5530	0
502	20240423	122500	7671500	5530	5530	5530	5530	0
503	20240423	122400	7671500	5530	5530	5530	5530	0
504	20240423	122300	7671500	5530	5530	5530	5530	0
505	20240423	122200	7671500	5530	5530	5530	5530	0
506	20240423	122100	7671500	5530	5530	5530	5530	0
507	20240423	122000	7671500	5530	5530	5530	5530	0
508	20240423	121900	7671500	5530	5530	5530	5530	0
509	20240423	121800	7671500	5530	5530	5530	5530	0
510	20240423	121700	7671500	5530	5530	5530	5530	0
511	20240423	121600	7671500	5530	5530	5530	5530	0
512	20240423	121500	7671500	5530	5530	5530	5530	0
513	20240423	121400	7671500	5530	5530	5530	5530	0
514	20240423	121300	7671500	5530	5530	5530	5530	0
515	20240423	121200	7671500	5530	5530	5530	5530	0
516	20240423	121100	7671500	5530	5530	5530	5530	0
517	20240423	121000	7671500	5530	5530	5530	5530	0
518	20240423	120900	7671500	5530	5530	5530	5530	0
519	20240423	120800	7671500	5530	5530	5530	5530	0
520	20240423	120700	7671500	5530	5530	5530	5530	0
521	20240423	120600	7671500	5530	5530	5530	5530	0
522	20240423	120500	7671500	5530	5530	5530	5530	0
523	20240423	120400	7671500	5530	5530	5530	5530	0
524	20240423	120300	7671500	5530	5530	5530	5530	0
525	20240423	120200	7671500	5530	5530	5530	5530	0
526	20240423	120100	7671500	5530	5530	5530	5530	0
527	20240423	120000	7671500	5530	5530	5530	5530	0
528	20240423	115900	7671500	5530	5530	5530	5530	0
529	20240423	115800	7671500	5530	5530	5530	5530	0
530	20240423	115700	7671500	5530	5530	5530	5530	0
531	20240423	115600	7671500	5530	5530	5530	5530	0
532	20240423	115500	7671500	5530	5530	5530	5530	0
533	20240423	115400	7671500	5530	5530	5530	5530	0
534	20240423	115300	7671500	5530	5530	5530	5530	0
535	20240423	115200	7671500	5530	5530	5530	5530	0
536	20240423	115100	7671500	5530	5530	5530	5530	0
537	20240423	115000	7671500	5530	5530	5530	5530	0
538	20240423	114900	7671500	5530	5530	5530	5530	0
539	20240423	114800	7671500	5530	5530	5530	5530	0
540	20240423	114700	7671500	5530	5530	5530	5530	0
541	20240423	114600	7671500	5530	5530	5530	5530	0
542	20240423	114500	7671500	5530	5530	5530	5530	0
543	20240423	114400	7671500	5530	5530	5530	5530	0
544	20240423	114300	7671500	5530	5530	5530	5530	0
545	20240423	114200	7671500	5530	5530	5530	5530	0
546	20240423	114100	7671500	5530	5530	5530	5530	0
547	20240423	114000	7671500	5530	5530	5530	5530	0
548	20240423	113900	7671500	5530	5530	5530	5530	0
549	20240423	113800	7671500	5530	5530	5530	5530	0
550	20240423	113700	7671500	5530	5530	5530	5530	0
551	20240423	113600	7671500	5530	5530	5530	5530	0
552	20240423	113500	7671500	5530	5530	5530	5530	0
553	20240423	113400	7671500	5530	5530	5530	5530	0
554	20240423	113300	7671500	5530	5530	5530	5530	0
555	20240423	113200	7671500	5530	5530	5530	5530	0
556	20240423	113100	7671500	5530	5530	5530	5530	0
557	20240423	113000	7671500	5530	5530	5530	5530	0
558	20240423	112900	7671500	5530	5530	5530	5530	0
559	20240423	112800	7671500	5530	5530	5530	5530	0
560	20240423	112700	7671500	5530	5530	5530	5530	0
561	20240423	112600	7671500	5530	5530	5530	5530	0
562	20240423	112500	7671500	5530	5530	5530	5530	0
563	20240423	112400	7671500	5530	5530	5530	5530	0
564	20240423	112300	7671500	5530	5530	5530	5530	0
565	20240423	112200	7671500	5530	5530	5530	5530	0
566	20240423	112100	7671500	5530	5530	5530	5530	0
567	20240423	112000	7671500	5530	5530	5530	5530	0
568	20240423	111900	7671500	5530	5530	5530	5530	1
569	20240423	111800	7665970	5540	5540	5540	5540	0
570	20240423	111700	7665970	5540	5540	5540	5540	0
571	20240423	111600	7665970	5540	5540	5540	5540	0
572	20240423	111500	7665970	5540	5540	5540	5540	0
573	20240423	111400	7665970	5540	5480	5540	5480	32
574	20240423	111300	7489640	5420	5420	5420	5420	0
575	20240423	111200	7489640	5420	5420	5420	5420	0
576	20240423	111100	7489640	5420	5420	5420	5420	0
577	20240423	111000	7489640	5420	5420	5420	5420	0
578	20240423	110900	7489640	5420	5420	5420	5420	2
579	20240423	110800	7478800	5420	5420	5420	5420	0
580	20240423	110700	7478800	5420	5420	5420	5420	0
581	20240423	110600	7478800	5420	5420	5420	5420	0
582	20240423	110500	7478800	5420	5420	5420	5420	4
583	20240423	110400	7457120	5400	5450	5450	5400	492
584	20240423	110300	4781180	5500	5500	5500	5500	470
585	20240423	110200	2196180	5540	5540	5540	5540	0
586	20240423	110100	2196180	5540	5540	5540	5540	0
587	20240423	110000	2196180	5540	5540	5540	5540	0
588	20240423	105900	2196180	5540	5540	5540	5540	0
589	20240423	105800	2196180	5540	5540	5540	5540	0
590	20240423	105700	2196180	5540	5540	5540	5540	0
591	20240423	105600	2196180	5540	5540	5540	5540	0
592	20240423	105500	2196180	5540	5540	5540	5540	0
593	20240423	105400	2196180	5540	5540	5540	5540	0
594	20240423	105300	2196180	5540	5540	5540	5540	0
595	20240423	105200	2196180	5540	5540	5540	5540	0
596	20240423	105100	2196180	5540	5540	5540	5540	0
597	20240423	105000	2196180	5540	5540	5540	5540	0
598	20240423	104900	2196180	5540	5540	5540	5540	0
599	20240423	104800	2196180	5540	5540	5540	5540	0
600	20240423	104700	2196180	5540	5540	5540	5540	0
601	20240423	104600	2196180	5540	5540	5540	5540	0
602	20240423	104500	2196180	5540	5540	5540	5540	0
603	20240423	104400	2196180	5540	5540	5540	5540	0
604	20240423	104300	2196180	5540	5540	5540	5540	0
605	20240423	104200	2196180	5540	5540	5540	5540	0
606	20240423	104100	2196180	5540	5540	5540	5540	0
607	20240423	104000	2196180	5540	5540	5540	5540	0
608	20240423	103900	2196180	5540	5540	5540	5540	0
609	20240423	103800	2196180	5540	5540	5540	5540	0
610	20240423	103700	2196180	5540	5540	5540	5540	1
611	20240423	103600	2190640	5560	5560	5560	5560	0
612	20240423	103500	2190640	5560	5560	5560	5560	0
613	20240423	103400	2190640	5560	5560	5560	5560	0
614	20240423	103300	2190640	5560	5560	5560	5560	0
615	20240423	103200	2190640	5560	5560	5560	5560	0
616	20240423	103100	2190640	5560	5560	5560	5560	0
617	20240423	103000	2190640	5560	5560	5560	5560	0
618	20240423	102900	2190640	5560	5560	5560	5560	0
619	20240423	102800	2190640	5560	5560	5560	5560	0
620	20240423	102700	2190640	5560	5560	5560	5560	0
621	20240423	102600	2190640	5560	5560	5560	5560	0
622	20240423	102500	2190640	5560	5560	5560	5560	0
623	20240423	102400	2190640	5560	5560	5560	5560	0
624	20240423	102300	2190640	5560	5560	5560	5560	0
625	20240423	102200	2190640	5560	5560	5560	5560	0
626	20240423	102100	2190640	5560	5560	5560	5560	0
627	20240423	102000	2190640	5560	5560	5560	5560	0
628	20240423	101900	2190640	5560	5560	5560	5560	0
629	20240423	101800	2190640	5560	5560	5560	5560	0
630	20240423	101700	2190640	5560	5560	5560	5560	0
631	20240423	101600	2190640	5560	5560	5560	5560	0
632	20240423	101500	2190640	5560	5560	5560	5560	0
633	20240423	101400	2190640	5560	5560	5560	5560	0
634	20240423	101300	2190640	5560	5560	5560	5560	0
635	20240423	101200	2190640	5560	5560	5560	5560	0
636	20240423	101100	2190640	5560	5560	5560	5560	0
637	20240423	101000	2190640	5560	5560	5560	5560	0
638	20240423	100900	2190640	5560	5560	5560	5560	0
639	20240423	100800	2190640	5560	5560	5560	5560	0
640	20240423	100700	2190640	5560	5560	5560	5560	2
641	20240423	100600	2179520	5560	5560	5560	5560	0
642	20240423	100500	2179520	5560	5560	5560	5560	0
643	20240423	100400	2179520	5560	5560	5560	5560	0
644	20240423	100300	2179520	5560	5560	5560	5560	0
645	20240423	100200	2179520	5560	5560	5560	5560	0
646	20240423	100100	2179520	5560	5560	5560	5560	10
647	20240423	100000	2123920	5560	5560	5560	5560	0
648	20240423	095900	2123920	5560	5560	5560	5560	0
649	20240423	095800	2123920	5560	5560	5560	5560	0
650	20240423	095700	2123920	5560	5560	5560	5560	0
651	20240423	095600	2123920	5560	5560	5560	5560	0
652	20240423	095500	2123920	5560	5560	5560	5560	0
653	20240423	095400	2123920	5560	5560	5560	5560	0
654	20240423	095300	2123920	5560	5560	5560	5560	0
655	20240423	095200	2123920	5560	5560	5560	5560	0
656	20240423	095100	2123920	5560	5560	5560	5560	0
657	20240423	095000	2123920	5560	5560	5560	5560	0
658	20240423	094900	2123920	5560	5560	5560	5560	0
659	20240423	094800	2123920	5560	5560	5560	5560	0
660	20240423	094700	2123920	5560	5560	5560	5560	0
661	20240423	094600	2123920	5560	5560	5560	5560	0
662	20240423	094500	2123920	5560	5560	5560	5560	0
663	20240423	094400	2123920	5560	5560	5560	5560	0
664	20240423	094300	2123920	5560	5560	5560	5560	2
665	20240423	094200	2112800	5560	5560	5560	5560	0
666	20240423	094100	2112800	5560	5560	5560	5560	0
667	20240423	094000	2112800	5560	5560	5560	5560	0
668	20240423	093900	2112800	5560	5560	5560	5560	0
669	20240423	093800	2112800	5560	5560	5560	5560	0
670	20240423	093700	2112800	5560	5560	5560	5560	204
671	20240423	093600	978560	5560	5560	5560	5560	0
672	20240423	093500	978560	5560	5560	5560	5560	0
673	20240423	093400	978560	5560	5560	5560	5560	0
674	20240423	093300	978560	5560	5560	5560	5560	0
675	20240423	093200	978560	5560	5560	5560	5560	0
676	20240423	093100	978560	5560	5560	5560	5560	0
677	20240423	093000	978560	5560	5560	5560	5560	0
678	20240423	092900	978560	5560	5560	5560	5560	0
679	20240423	092800	978560	5560	5560	5560	5560	0
680	20240423	092700	978560	5560	5560	5560	5560	0
681	20240423	092600	978560	5560	5560	5560	5560	0
682	20240423	092500	978560	5560	5560	5560	5560	0
683	20240423	092400	978560	5560	5560	5560	5560	0
684	20240423	092300	978560	5560	5560	5560	5560	0
685	20240423	092200	978560	5560	5560	5560	5560	0
686	20240423	092100	978560	5560	5560	5560	5560	0
687	20240423	092000	978560	5560	5560	5560	5560	51
688	20240423	091900	695000	5560	5560	5560	5560	13
689	20240423	091800	622720	5560	5560	5560	5560	0
690	20240423	091700	622720	5560	5560	5560	5560	0
691	20240423	091600	622720	5560	5560	5560	5560	0
692	20240423	091500	622720	5560	5560	5560	5560	0
693	20240423	091400	622720	5560	5560	5560	5560	0
694	20240423	091300	622720	5560	5560	5560	5560	0
695	20240423	091200	622720	5560	5560	5560	5560	0
696	20240423	091100	622720	5560	5560	5560	5560	0
697	20240423	091000	622720	5560	5560	5560	5560	0
698	20240423	090900	622720	5560	5560	5560	5560	20
699	20240423	090800	511520	5560	5560	5560	5560	0
700	20240423	090700	511520	5560	5560	5560	5560	0
701	20240423	090600	511520	5560	5560	5560	5560	76
702	20240423	090500	88960	5560	5560	5560	5560	0
703	20240423	090400	88960	5560	5560	5560	5560	0
704	20240423	090300	88960	5560	5560	5560	5560	0
705	20240423	090200	88960	5560	5560	5560	5560	0
706	20240423	090100	88960	5560	5560	5560	5560	0
707	20240423	090000	88960	5560	5560	5560	5560	16