KissMeData/232530/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	204700	4020975	4435	4435	4435	4435	1
3	20240422	204600	4020975	4435	4435	4435	4435	0
4	20240422	204500	4020975	4435	4435	4435	4435	0
5	20240422	204400	4020975	4435	4435	4435	4435	0
6	20240422	204300	4020975	4435	4435	4435	4435	0
7	20240422	204200	4020975	4435	4435	4435	4435	0
8	20240422	204100	4020975	4435	4435	4435	4435	0
9	20240422	204000	4020975	4435	4435	4435	4435	0
10	20240422	203900	4020975	4435	4435	4435	4435	0
11	20240422	203800	4020975	4435	4435	4435	4435	0
12	20240422	203700	4020975	4435	4435	4435	4435	0
13	20240422	203600	4020975	4435	4435	4435	4435	0
14	20240422	203500	4020975	4435	4435	4435	4435	0
15	20240422	203400	4020975	4435	4435	4435	4435	0
16	20240422	203300	4020975	4435	4435	4435	4435	0
17	20240422	203200	4020975	4435	4435	4435	4435	0
18	20240422	203100	4020975	4435	4435	4435	4435	0
19	20240422	203000	4020975	4435	4435	4435	4435	0
20	20240422	202900	4020975	4435	4435	4435	4435	0
21	20240422	202800	4020975	4435	4435	4435	4435	0
22	20240422	202700	4020975	4435	4435	4435	4435	0
23	20240422	202600	4020975	4435	4435	4435	4435	0
24	20240422	202500	4020975	4435	4435	4435	4435	0
25	20240422	202400	4020975	4435	4435	4435	4435	0
26	20240422	202300	4020975	4435	4435	4435	4435	0
27	20240422	202200	4020975	4435	4435	4435	4435	0
28	20240422	202100	4020975	4435	4435	4435	4435	0
29	20240422	202000	4020975	4435	4435	4435	4435	0
30	20240422	201900	4020975	4435	4435	4435	4435	0
31	20240422	201800	4020975	4435	4435	4435	4435	0
32	20240422	201700	4020975	4435	4435	4435	4435	1
33	20240422	201600	4020975	4435	4435	4435	4435	0
34	20240422	201500	4020975	4435	4435	4435	4435	0
35	20240422	201400	4020975	4435	4435	4435	4435	0
36	20240422	201300	4020975	4435	4435	4435	4435	0
37	20240422	201200	4020975	4435	4435	4435	4435	0
38	20240422	201100	4020975	4435	4435	4435	4435	0
39	20240422	201000	4020975	4435	4435	4435	4435	0
40	20240422	200900	4020975	4435	4435	4435	4435	0
41	20240422	200800	4020975	4435	4435	4435	4435	0
42	20240422	200700	4020975	4435	4435	4435	4435	0
43	20240422	200600	4020975	4435	4435	4435	4435	0
44	20240422	200500	4020975	4435	4435	4435	4435	0
45	20240422	200400	4020975	4435	4435	4435	4435	0
46	20240422	200300	4020975	4435	4435	4435	4435	0
47	20240422	200200	4020975	4435	4435	4435	4435	0
48	20240422	200100	4020975	4435	4435	4435	4435	0
49	20240422	200000	4020975	4435	4435	4435	4435	0
50	20240422	195900	4020975	4435	4435	4435	4435	0
51	20240422	195800	4020975	4435	4435	4435	4435	0
52	20240422	195700	4020975	4435	4435	4435	4435	0
53	20240422	195600	4020975	4435	4435	4435	4435	0
54	20240422	195500	4020975	4435	4435	4435	4435	0
55	20240422	195400	4020975	4435	4435	4435	4435	0
56	20240422	195300	4020975	4435	4435	4435	4435	0
57	20240422	195200	4020975	4435	4435	4435	4435	0
58	20240422	195100	4020975	4435	4435	4435	4435	0
59	20240422	195000	4020975	4435	4435	4435	4435	0
60	20240422	194900	4020975	4435	4435	4435	4435	0
61	20240422	194800	4020975	4435	4435	4435	4435	0
62	20240422	194700	4020975	4435	4435	4435	4435	1
63	20240422	194600	4020975	4435	4435	4435	4435	0
64	20240422	194500	4020975	4435	4435	4435	4435	0
65	20240422	194400	4020975	4435	4435	4435	4435	0
66	20240422	194300	4020975	4435	4435	4435	4435	0
67	20240422	194200	4020975	4435	4435	4435	4435	0
68	20240422	194100	4020975	4435	4435	4435	4435	0
69	20240422	194000	4020975	4435	4435	4435	4435	0
70	20240422	193900	4020975	4435	4435	4435	4435	0
71	20240422	193800	4020975	4435	4435	4435	4435	0
72	20240422	193700	4020975	4435	4435	4435	4435	0
73	20240422	193600	4020975	4435	4435	4435	4435	0
74	20240422	193500	4020975	4435	4435	4435	4435	0
75	20240422	193400	4020975	4435	4435	4435	4435	0
76	20240422	193300	4020975	4435	4435	4435	4435	0
77	20240422	193200	4020975	4435	4435	4435	4435	0
78	20240422	193100	4020975	4435	4435	4435	4435	0
79	20240422	193000	4020975	4435	4435	4435	4435	0
80	20240422	192900	4020975	4435	4435	4435	4435	0
81	20240422	192800	4020975	4435	4435	4435	4435	0
82	20240422	192700	4020975	4435	4435	4435	4435	0
83	20240422	192600	4020975	4435	4435	4435	4435	0
84	20240422	192500	4020975	4435	4435	4435	4435	0
85	20240422	192400	4020975	4435	4435	4435	4435	0
86	20240422	192300	4020975	4435	4435	4435	4435	0
87	20240422	192200	4020975	4435	4435	4435	4435	0
88	20240422	192100	4020975	4435	4435	4435	4435	0
89	20240422	192000	4020975	4435	4435	4435	4435	0
90	20240422	191900	4020975	4435	4435	4435	4435	0
91	20240422	191800	4020975	4435	4435	4435	4435	0
92	20240422	191700	4020975	4435	4435	4435	4435	1
93	20240422	191600	4020975	4435	4435	4435	4435	0
94	20240422	191500	4020975	4435	4435	4435	4435	0
95	20240422	191400	4020975	4435	4435	4435	4435	0
96	20240422	191300	4020975	4435	4435	4435	4435	0
97	20240422	191200	4020975	4435	4435	4435	4435	0
98	20240422	191100	4020975	4435	4435	4435	4435	0
99	20240422	191000	4020975	4435	4435	4435	4435	0
100	20240422	190900	4020975	4435	4435	4435	4435	0
101	20240422	190800	4020975	4435	4435	4435	4435	0
102	20240422	190700	4020975	4435	4435	4435	4435	0
103	20240422	190600	4020975	4435	4435	4435	4435	0
104	20240422	190500	4020975	4435	4435	4435	4435	0
105	20240422	190400	4020975	4435	4435	4435	4435	0
106	20240422	190300	4020975	4435	4435	4435	4435	0
107	20240422	190200	4020975	4435	4435	4435	4435	0
108	20240422	190100	4020975	4435	4435	4435	4435	0
109	20240422	190000	4020975	4435	4435	4435	4435	0
110	20240422	185900	4020975	4435	4435	4435	4435	0
111	20240422	185800	4020975	4435	4435	4435	4435	0
112	20240422	185700	4020975	4435	4435	4435	4435	0
113	20240422	185600	4020975	4435	4435	4435	4435	0
114	20240422	185500	4020975	4435	4435	4435	4435	0
115	20240422	185400	4020975	4435	4435	4435	4435	0
116	20240422	185300	4020975	4435	4435	4435	4435	0
117	20240422	185200	4020975	4435	4435	4435	4435	0
118	20240422	185100	4020975	4435	4435	4435	4435	0
119	20240422	185000	4020975	4435	4435	4435	4435	0
120	20240422	184900	4020975	4435	4435	4435	4435	0
121	20240422	184800	4020975	4435	4435	4435	4435	0
122	20240422	184700	4020975	4435	4435	4435	4435	1
123	20240422	184600	4020975	4435	4435	4435	4435	0
124	20240422	184500	4020975	4435	4435	4435	4435	0
125	20240422	184400	4020975	4435	4435	4435	4435	0
126	20240422	184300	4020975	4435	4435	4435	4435	0
127	20240422	184200	4020975	4435	4435	4435	4435	0
128	20240422	184100	4020975	4435	4435	4435	4435	0
129	20240422	184000	4020975	4435	4435	4435	4435	0
130	20240422	183900	4020975	4435	4435	4435	4435	0
131	20240422	183800	4020975	4435	4435	4435	4435	0
132	20240422	183700	4020975	4435	4435	4435	4435	0
133	20240422	183600	4020975	4435	4435	4435	4435	0
134	20240422	183500	4020975	4435	4435	4435	4435	0
135	20240422	183400	4020975	4435	4435	4435	4435	0
136	20240422	183300	4020975	4435	4435	4435	4435	0
137	20240422	183200	4020975	4435	4435	4435	4435	0
138	20240422	183100	4020975	4435	4435	4435	4435	0
139	20240422	183000	4020975	4435	4435	4435	4435	0
140	20240422	182900	4020975	4435	4435	4435	4435	0
141	20240422	182800	4020975	4435	4435	4435	4435	0
142	20240422	182700	4020975	4435	4435	4435	4435	0
143	20240422	182600	4020975	4435	4435	4435	4435	0
144	20240422	182500	4020975	4435	4435	4435	4435	0
145	20240422	182400	4020975	4435	4435	4435	4435	0
146	20240422	182300	4020975	4435	4435	4435	4435	0
147	20240422	182200	4020975	4435	4435	4435	4435	0
148	20240422	182100	4020975	4435	4435	4435	4435	0
149	20240422	182000	4020975	4435	4435	4435	4435	0
150	20240422	181900	4020975	4435	4435	4435	4435	0
151	20240422	181800	4020975	4435	4435	4435	4435	0
152	20240422	181700	4020975	4435	4435	4435	4435	1
153	20240422	181600	4020975	4435	4435	4435	4435	0
154	20240422	181500	4020975	4435	4435	4435	4435	0
155	20240422	181400	4020975	4435	4435	4435	4435	0
156	20240422	181300	4020975	4435	4435	4435	4435	0
157	20240422	181200	4020975	4435	4435	4435	4435	0
158	20240422	181100	4020975	4435	4435	4435	4435	0
159	20240422	181000	4020975	4435	4435	4435	4435	0
160	20240422	180900	4020975	4435	4435	4435	4435	0
161	20240422	180800	4020975	4435	4435	4435	4435	0
162	20240422	180700	4020975	4435	4435	4435	4435	0
163	20240422	180600	4020975	4435	4435	4435	4435	0
164	20240422	180500	4020975	4435	4435	4435	4435	0
165	20240422	180400	4020975	4435	4435	4435	4435	0
166	20240422	180300	4020975	4435	4435	4435	4435	0
167	20240422	180200	4020975	4435	4435	4435	4435	0
168	20240422	180100	4020975	4435	4435	4435	4435	0
169	20240422	180000	4020975	4435	4435	4435	4435	0
170	20240422	175900	4020975	4435	4435	4435	4435	0
171	20240422	175800	4020975	4435	4435	4435	4435	0
172	20240422	175700	4020975	4435	4435	4435	4435	0
173	20240422	175600	4020975	4435	4435	4435	4435	0
174	20240422	175500	4020975	4435	4435	4435	4435	0
175	20240422	175400	4020975	4435	4435	4435	4435	0
176	20240422	175300	4020975	4435	4435	4435	4435	0
177	20240422	175200	4020975	4435	4435	4435	4435	0
178	20240422	175100	4020975	4435	4435	4435	4435	0
179	20240422	175000	4020975	4435	4435	4435	4435	0
180	20240422	174900	4020975	4435	4435	4435	4435	0
181	20240422	174800	4020975	4435	4435	4435	4435	0
182	20240422	174700	4020975	4435	4435	4435	4435	1
183	20240422	174600	4020975	4435	4435	4435	4435	0
184	20240422	174500	4020975	4435	4435	4435	4435	0
185	20240422	174400	4020975	4435	4435	4435	4435	0
186	20240422	174300	4020975	4435	4435	4435	4435	0
187	20240422	174200	4020975	4435	4435	4435	4435	0
188	20240422	174100	4020975	4435	4435	4435	4435	0
189	20240422	174000	4020975	4435	4435	4435	4435	0
190	20240422	173900	4020975	4435	4435	4435	4435	0
191	20240422	173800	4020975	4435	4435	4435	4435	0
192	20240422	173700	4020975	4435	4435	4435	4435	0
193	20240422	173600	4020975	4435	4435	4435	4435	0
194	20240422	173500	4020975	4435	4435	4435	4435	0
195	20240422	173400	4020975	4435	4435	4435	4435	0
196	20240422	173300	4020975	4435	4435	4435	4435	0
197	20240422	173200	4020975	4435	4435	4435	4435	0
198	20240422	173100	4020975	4435	4435	4435	4435	0
199	20240422	173000	4020975	4435	4435	4435	4435	0
200	20240422	172900	4020975	4435	4435	4435	4435	0
201	20240422	172800	4020975	4435	4435	4435	4435	0
202	20240422	172700	4020975	4435	4435	4435	4435	0
203	20240422	172600	4020975	4435	4435	4435	4435	0
204	20240422	172500	4020975	4435	4435	4435	4435	0
205	20240422	172400	4020975	4435	4435	4435	4435	0
206	20240422	172300	4020975	4435	4435	4435	4435	0
207	20240422	172200	4020975	4435	4435	4435	4435	0
208	20240422	172100	4020975	4435	4435	4435	4435	0
209	20240422	172000	4020975	4435	4435	4435	4435	0
210	20240422	171900	4020975	4435	4435	4435	4435	0
211	20240422	171800	4020975	4435	4435	4435	4435	0
212	20240422	171700	4020975	4435	4435	4435	4435	1
213	20240422	171600	4020975	4435	4435	4435	4435	0
214	20240422	171500	4020975	4435	4435	4435	4435	0
215	20240422	171400	4020975	4435	4435	4435	4435	0
216	20240422	171300	4020975	4435	4435	4435	4435	0
217	20240422	171200	4020975	4435	4435	4435	4435	0
218	20240422	171100	4020975	4435	4435	4435	4435	0
219	20240422	171000	4020975	4435	4435	4435	4435	0
220	20240422	170900	4020975	4435	4435	4435	4435	0
221	20240422	170800	4020975	4435	4435	4435	4435	0
222	20240422	170700	4020975	4435	4435	4435	4435	0
223	20240422	170600	4020975	4435	4435	4435	4435	0
224	20240422	170500	4020975	4435	4435	4435	4435	0
225	20240422	170400	4020975	4435	4435	4435	4435	0
226	20240422	170300	4020975	4435	4435	4435	4435	0
227	20240422	170200	4020975	4435	4435	4435	4435	0
228	20240422	170100	4020975	4435	4435	4435	4435	0
229	20240422	170000	4020975	4435	4435	4435	4435	0
230	20240422	165900	4020975	4435	4435	4435	4435	0
231	20240422	165800	4020975	4435	4435	4435	4435	0
232	20240422	165700	4020975	4435	4435	4435	4435	0
233	20240422	165600	4020975	4435	4435	4435	4435	0
234	20240422	165500	4020975	4435	4435	4435	4435	0
235	20240422	165400	4020975	4435	4435	4435	4435	0
236	20240422	165300	4020975	4435	4435	4435	4435	0
237	20240422	165200	4020975	4435	4435	4435	4435	0
238	20240422	165100	4020975	4435	4435	4435	4435	0
239	20240422	165000	4020975	4435	4435	4435	4435	0
240	20240422	164900	4020975	4435	4435	4435	4435	0
241	20240422	164800	4020975	4435	4435	4435	4435	0
242	20240422	164700	4020975	4435	4435	4435	4435	1
243	20240422	164600	4020975	4435	4435	4435	4435	0
244	20240422	164500	4020975	4435	4435	4435	4435	0
245	20240422	164400	4020975	4435	4435	4435	4435	0
246	20240422	164300	4020975	4435	4435	4435	4435	0
247	20240422	164200	4020975	4435	4435	4435	4435	0
248	20240422	164100	4020975	4435	4435	4435	4435	0
249	20240422	164000	4020975	4435	4435	4435	4435	0
250	20240422	163900	4020975	4435	4435	4435	4435	0
251	20240422	163800	4020975	4435	4435	4435	4435	0
252	20240422	163700	4020975	4435	4435	4435	4435	0
253	20240422	163600	4020975	4435	4435	4435	4435	0
254	20240422	163500	4020975	4435	4435	4435	4435	0
255	20240422	163400	4020975	4435	4435	4435	4435	0
256	20240422	163300	4020975	4435	4435	4435	4435	0
257	20240422	163200	4020975	4435	4435	4435	4435	0
258	20240422	163100	4020975	4435	4435	4435	4435	0
259	20240422	163000	4020975	4435	4435	4435	4435	0
260	20240422	162900	4020975	4435	4435	4435	4435	0
261	20240422	162800	4020975	4435	4435	4435	4435	0
262	20240422	162700	4020975	4435	4435	4435	4435	0
263	20240422	162600	4020975	4435	4435	4435	4435	0
264	20240422	162500	4020975	4435	4435	4435	4435	0
265	20240422	162400	4020975	4435	4435	4435	4435	0
266	20240422	162300	4020975	4435	4435	4435	4435	0
267	20240422	162200	4020975	4435	4435	4435	4435	0
268	20240422	162100	4020975	4435	4435	4435	4435	0
269	20240422	162000	4020975	4435	4435	4435	4435	0
270	20240422	161900	4020975	4435	4435	4435	4435	0
271	20240422	161800	4020975	4435	4435	4435	4435	0
272	20240422	161700	4020975	4435	4435	4435	4435	1
273	20240422	161600	4020975	4435	4435	4435	4435	0
274	20240422	161500	4020975	4435	4435	4435	4435	0
275	20240422	161400	4020975	4435	4435	4435	4435	0
276	20240422	161300	4020975	4435	4435	4435	4435	0
277	20240422	161200	4020975	4435	4435	4435	4435	0
278	20240422	161100	4020975	4435	4435	4435	4435	0
279	20240422	161000	4020975	4435	4435	4435	4435	0
280	20240422	160900	4020975	4435	4435	4435	4435	0
281	20240422	160800	4020975	4435	4435	4435	4435	0
282	20240422	160700	4020975	4435	4435	4435	4435	0
283	20240422	160600	4020975	4435	4435	4435	4435	0
284	20240422	160500	4020975	4435	4435	4435	4435	0
285	20240422	160400	4020975	4435	4435	4435	4435	0
286	20240422	160300	4020975	4435	4435	4435	4435	0
287	20240422	160200	4020975	4435	4435	4435	4435	0
288	20240422	160100	4020975	4435	4435	4435	4435	0
289	20240422	160000	4020975	4435	4435	4435	4435	0
290	20240422	155900	4020975	4435	4435	4435	4435	0
291	20240422	155800	4020975	4435	4435	4435	4435	0
292	20240422	155700	4020975	4435	4435	4435	4435	0
293	20240422	155600	4020975	4435	4435	4435	4435	0
294	20240422	155500	4020975	4435	4435	4435	4435	0
295	20240422	155400	4020975	4435	4435	4435	4435	0
296	20240422	155300	4020975	4435	4435	4435	4435	0
297	20240422	155200	4020975	4435	4435	4435	4435	0
298	20240422	155100	4020975	4435	4435	4435	4435	0
299	20240422	155000	4020975	4435	4435	4435	4435	0
300	20240422	154900	4020975	4435	4435	4435	4435	0
301	20240422	154800	4020975	4435	4435	4435	4435	0
302	20240422	154700	4020975	4435	4435	4435	4435	1
303	20240422	154600	4020975	4435	4435	4435	4435	0
304	20240422	154500	4020975	4435	4435	4435	4435	0
305	20240422	154400	4020975	4435	4435	4435	4435	0
306	20240422	154300	4020975	4435	4435	4435	4435	0
307	20240422	154200	4020975	4435	4435	4435	4435	0
308	20240422	154100	4020975	4435	4435	4435	4435	0
309	20240422	154000	4020975	4435	4435	4435	4435	0
310	20240422	153900	4020975	4435	4435	4435	4435	0
311	20240422	153800	4020975	4435	4435	4435	4435	0
312	20240422	153700	4020975	4435	4435	4435	4435	0
313	20240422	153600	4020975	4435	4435	4435	4435	0
314	20240422	153500	4020975	4435	4435	4435	4435	0
315	20240422	153400	4020975	4435	4435	4435	4435	0
316	20240422	153300	4020975	4435	4435	4435	4435	0
317	20240422	153200	4020975	4435	4435	4435	4435	0
318	20240422	153100	4020975	4435	4435	4435	4435	0
319	20240422	153000	4020975	4435	4435	4435	4435	0
320	20240422	152900	4020975	4435	4435	4435	4435	0
321	20240422	152800	4020975	4435	4435	4435	4435	0
322	20240422	152700	4020975	4435	4435	4435	4435	0
323	20240422	152600	4020975	4435	4435	4435	4435	0
324	20240422	152500	4020975	4435	4435	4435	4435	0
325	20240422	152400	4020975	4435	4435	4435	4435	0
326	20240422	152300	4020975	4435	4435	4435	4435	0
327	20240422	152200	4020975	4435	4435	4435	4435	0
328	20240422	152100	4020975	4435	4435	4435	4435	0
329	20240422	152000	4020975	4435	4435	4435	4435	0
330	20240422	151900	4020975	4435	4435	4435	4435	0
331	20240422	151800	4020975	4435	4435	4435	4435	1
332	20240422	151700	4016540	4430	4430	4430	4430	0
333	20240422	151600	4016540	4430	4430	4430	4430	0
334	20240422	151500	4016540	4430	4430	4430	4430	0
335	20240422	151400	4016540	4430	4430	4430	4430	0
336	20240422	151300	4016540	4430	4430	4430	4430	0
337	20240422	151200	4016540	4430	4430	4430	4430	0
338	20240422	151100	4016540	4430	4430	4430	4430	0
339	20240422	151000	4016540	4430	4430	4430	4430	0
340	20240422	150900	4016540	4430	4430	4430	4430	0
341	20240422	150800	4016540	4430	4430	4430	4430	0
342	20240422	150700	4016540	4430	4430	4430	4430	0
343	20240422	150600	4016540	4430	4430	4430	4430	99
344	20240422	150500	3577970	4430	4430	4430	4430	0
345	20240422	150400	3577970	4430	4430	4430	4430	0
346	20240422	150300	3577970	4430	4430	4430	4430	0
347	20240422	150200	3577970	4430	4430	4430	4430	0
348	20240422	150100	3577970	4430	4430	4430	4430	0
349	20240422	150000	3577970	4430	4430	4430	4430	0
350	20240422	145900	3577970	4430	4430	4430	4430	0
351	20240422	145800	3577970	4430	4430	4430	4430	0
352	20240422	145700	3577970	4430	4430	4430	4430	0
353	20240422	145600	3577970	4430	4430	4430	4430	0
354	20240422	145500	3577970	4430	4430	4430	4430	0
355	20240422	145400	3577970	4430	4430	4430	4430	0
356	20240422	145300	3577970	4430	4430	4430	4430	0
357	20240422	145200	3577970	4430	4430	4430	4430	0
358	20240422	145100	3577970	4430	4430	4430	4430	0
359	20240422	145000	3577970	4430	4430	4430	4430	0
360	20240422	144900	3577970	4430	4430	4430	4430	0
361	20240422	144800	3577970	4430	4430	4430	4430	0
362	20240422	144700	3577970	4430	4430	4430	4430	0
363	20240422	144600	3577970	4430	4430	4430	4430	0
364	20240422	144500	3577970	4430	4430	4430	4430	0
365	20240422	144400	3577970	4430	4430	4430	4430	0
366	20240422	144300	3577970	4430	4430	4430	4430	0
367	20240422	144200	3577970	4430	4430	4430	4430	0
368	20240422	144100	3577970	4430	4430	4430	4430	0
369	20240422	144000	3577970	4430	4430	4430	4430	0
370	20240422	143900	3577970	4430	4430	4430	4430	0
371	20240422	143800	3577970	4430	4430	4430	4430	0
372	20240422	143700	3577970	4430	4430	4430	4430	0
373	20240422	143600	3577970	4430	4430	4430	4430	0
374	20240422	143500	3577970	4430	4430	4430	4430	0
375	20240422	143400	3577970	4430	4430	4430	4430	0
376	20240422	143300	3577970	4430	4430	4430	4430	0
377	20240422	143200	3577970	4430	4430	4430	4430	0
378	20240422	143100	3577970	4430	4430	4430	4430	0
379	20240422	143000	3577970	4430	4430	4430	4430	0
380	20240422	142900	3577970	4430	4430	4430	4430	0
381	20240422	142800	3577970	4430	4430	4430	4430	0
382	20240422	142700	3577970	4430	4430	4430	4430	0
383	20240422	142600	3577970	4430	4430	4430	4430	0
384	20240422	142500	3577970	4430	4430	4430	4430	0
385	20240422	142400	3577970	4430	4430	4430	4430	0
386	20240422	142300	3577970	4430	4430	4430	4430	0
387	20240422	142200	3577970	4430	4430	4430	4430	0
388	20240422	142100	3577970	4430	4430	4430	4430	0
389	20240422	142000	3577970	4430	4430	4430	4430	0
390	20240422	141900	3577970	4430	4430	4430	4430	0
391	20240422	141800	3577970	4430	4430	4430	4430	0
392	20240422	141700	3577970	4430	4430	4430	4430	0
393	20240422	141600	3577970	4430	4430	4430	4430	0
394	20240422	141500	3577970	4430	4430	4430	4430	0
395	20240422	141400	3577970	4430	4430	4430	4430	0
396	20240422	141300	3577970	4430	4430	4430	4430	0
397	20240422	141200	3577970	4430	4430	4430	4430	0
398	20240422	141100	3577970	4430	4430	4430	4430	0
399	20240422	141000	3577970	4430	4430	4430	4430	0
400	20240422	140900	3577970	4430	4430	4430	4430	0
401	20240422	140800	3577970	4430	4430	4430	4430	0
402	20240422	140700	3577970	4430	4430	4430	4430	0
403	20240422	140600	3577970	4430	4430	4430	4430	0
404	20240422	140500	3577970	4430	4430	4430	4430	0
405	20240422	140400	3577970	4430	4430	4430	4430	0
406	20240422	140300	3577970	4430	4430	4430	4430	0
407	20240422	140200	3577970	4430	4430	4430	4430	0
408	20240422	140100	3577970	4430	4430	4430	4430	0
409	20240422	140000	3577970	4430	4430	4430	4430	0
410	20240422	135900	3577970	4430	4430	4430	4430	0
411	20240422	135800	3577970	4430	4430	4430	4430	0
412	20240422	135700	3577970	4430	4430	4430	4430	0
413	20240422	135600	3577970	4430	4430	4430	4430	0
414	20240422	135500	3577970	4430	4430	4430	4430	0
415	20240422	135400	3577970	4430	4430	4430	4430	0
416	20240422	135300	3577970	4430	4430	4430	4430	0
417	20240422	135200	3577970	4430	4430	4430	4430	0
418	20240422	135100	3577970	4430	4430	4430	4430	0
419	20240422	135000	3577970	4430	4430	4430	4430	0
420	20240422	134900	3577970	4430	4430	4430	4430	0
421	20240422	134800	3577970	4430	4430	4430	4430	0
422	20240422	134700	3577970	4430	4430	4430	4430	0
423	20240422	134600	3577970	4430	4430	4430	4430	0
424	20240422	134500	3577970	4430	4430	4430	4430	1
425	20240422	134400	3573540	4400	4400	4400	4400	0
426	20240422	134300	3573540	4400	4400	4400	4400	0
427	20240422	134200	3573540	4400	4400	4400	4400	0
428	20240422	134100	3573540	4400	4400	4400	4400	0
429	20240422	134000	3573540	4400	4400	4400	4400	0
430	20240422	133900	3573540	4400	4400	4400	4400	0
431	20240422	133800	3573540	4400	4400	4400	4400	0
432	20240422	133700	3573540	4400	4400	4400	4400	0
433	20240422	133600	3573540	4400	4400	4400	4400	0
434	20240422	133500	3573540	4400	4400	4400	4400	0
435	20240422	133400	3573540	4400	4400	4400	4400	0
436	20240422	133300	3573540	4400	4400	4400	4400	0
437	20240422	133200	3573540	4400	4400	4400	4400	0
438	20240422	133100	3573540	4400	4400	4400	4400	0
439	20240422	133000	3573540	4400	4400	4400	4400	0
440	20240422	132900	3573540	4400	4400	4400	4400	0
441	20240422	132800	3573540	4400	4400	4400	4400	0
442	20240422	132700	3573540	4400	4400	4400	4400	0
443	20240422	132600	3573540	4400	4400	4400	4400	0
444	20240422	132500	3573540	4400	4400	4400	4400	0
445	20240422	132400	3573540	4400	4400	4400	4400	0
446	20240422	132300	3573540	4400	4400	4400	4400	0
447	20240422	132200	3573540	4400	4400	4400	4400	0
448	20240422	132100	3573540	4400	4400	4400	4400	0
449	20240422	132000	3573540	4400	4400	4400	4400	0
450	20240422	131900	3573540	4400	4400	4400	4400	0
451	20240422	131800	3573540	4400	4400	4400	4400	0
452	20240422	131700	3573540	4400	4400	4400	4400	0
453	20240422	131600	3573540	4400	4400	4400	4400	0
454	20240422	131500	3573540	4400	4400	4400	4400	0
455	20240422	131400	3573540	4400	4400	4400	4400	0
456	20240422	131300	3573540	4400	4400	4400	4400	0
457	20240422	131200	3573540	4400	4400	4400	4400	0
458	20240422	131100	3573540	4400	4400	4400	4400	0
459	20240422	131000	3573540	4400	4400	4400	4400	0
460	20240422	130900	3573540	4400	4400	4400	4400	0
461	20240422	130800	3573540	4400	4400	4400	4400	0
462	20240422	130700	3573540	4400	4400	4400	4400	0
463	20240422	130600	3573540	4400	4400	4400	4400	0
464	20240422	130500	3573540	4400	4400	4400	4400	0
465	20240422	130400	3573540	4400	4400	4400	4400	0
466	20240422	130300	3573540	4400	4400	4400	4400	0
467	20240422	130200	3573540	4400	4400	4400	4400	0
468	20240422	130100	3573540	4400	4400	4400	4400	0
469	20240422	130000	3573540	4400	4400	4400	4400	0
470	20240422	125900	3573540	4400	4400	4400	4400	0
471	20240422	125800	3573540	4400	4400	4400	4400	0
472	20240422	125700	3573540	4400	4400	4400	4400	0
473	20240422	125600	3573540	4400	4400	4400	4400	0
474	20240422	125500	3573540	4400	4400	4400	4400	0
475	20240422	125400	3573540	4400	4400	4400	4400	0
476	20240422	125300	3573540	4400	4400	4400	4400	0
477	20240422	125200	3573540	4400	4400	4400	4400	0
478	20240422	125100	3573540	4400	4400	4400	4400	0
479	20240422	125000	3573540	4400	4400	4400	4400	0
480	20240422	124900	3573540	4400	4400	4400	4400	0
481	20240422	124800	3573540	4400	4400	4400	4400	0
482	20240422	124700	3573540	4400	4400	4400	4400	0
483	20240422	124600	3573540	4400	4400	4400	4400	0
484	20240422	124500	3573540	4400	4400	4400	4400	0
485	20240422	124400	3573540	4400	4400	4400	4400	0
486	20240422	124300	3573540	4400	4400	4400	4400	0
487	20240422	124200	3573540	4400	4400	4400	4400	0
488	20240422	124100	3573540	4400	4400	4400	4400	0
489	20240422	124000	3573540	4400	4400	4400	4400	0
490	20240422	123900	3573540	4400	4400	4400	4400	0
491	20240422	123800	3573540	4400	4400	4400	4400	0
492	20240422	123700	3573540	4400	4400	4400	4400	0
493	20240422	123600	3573540	4400	4400	4400	4400	0
494	20240422	123500	3573540	4400	4400	4400	4400	0
495	20240422	123400	3573540	4400	4400	4400	4400	0
496	20240422	123300	3573540	4400	4400	4400	4400	0
497	20240422	123200	3573540	4400	4400	4400	4400	0
498	20240422	123100	3573540	4400	4400	4400	4400	0
499	20240422	123000	3573540	4400	4400	4400	4400	0
500	20240422	122900	3573540	4400	4400	4400	4400	0
501	20240422	122800	3573540	4400	4400	4400	4400	0
502	20240422	122700	3573540	4400	4400	4400	4400	0
503	20240422	122600	3573540	4400	4400	4400	4400	0
504	20240422	122500	3573540	4400	4400	4400	4400	0
505	20240422	122400	3573540	4400	4400	4400	4400	0
506	20240422	122300	3573540	4400	4400	4400	4400	0
507	20240422	122200	3573540	4400	4400	4400	4400	0
508	20240422	122100	3573540	4400	4400	4400	4400	0
509	20240422	122000	3573540	4400	4400	4400	4400	0
510	20240422	121900	3573540	4400	4400	4400	4400	0
511	20240422	121800	3573540	4400	4400	4400	4400	0
512	20240422	121700	3573540	4400	4400	4400	4400	0
513	20240422	121600	3573540	4400	4400	4400	4400	0
514	20240422	121500	3573540	4400	4400	4400	4400	0
515	20240422	121400	3573540	4400	4400	4400	4400	0
516	20240422	121300	3573540	4400	4400	4400	4400	0
517	20240422	121200	3573540	4400	4400	4400	4400	0
518	20240422	121100	3573540	4400	4400	4400	4400	0
519	20240422	121000	3573540	4400	4400	4400	4400	0
520	20240422	120900	3573540	4400	4400	4400	4400	0
521	20240422	120800	3573540	4400	4400	4400	4400	0
522	20240422	120700	3573540	4400	4400	4400	4400	0
523	20240422	120600	3573540	4400	4400	4400	4400	0
524	20240422	120500	3573540	4400	4400	4400	4400	0
525	20240422	120400	3573540	4400	4400	4400	4400	0
526	20240422	120300	3573540	4400	4400	4400	4400	0
527	20240422	120200	3573540	4400	4400	4400	4400	0
528	20240422	120100	3573540	4400	4400	4400	4400	0
529	20240422	120000	3573540	4400	4400	4400	4400	0
530	20240422	115900	3573540	4400	4400	4400	4400	0
531	20240422	115800	3573540	4400	4400	4400	4400	0
532	20240422	115700	3573540	4400	4400	4400	4400	0
533	20240422	115600	3573540	4400	4400	4400	4400	0
534	20240422	115500	3573540	4400	4400	4400	4400	0
535	20240422	115400	3573540	4400	4400	4400	4400	0
536	20240422	115300	3573540	4400	4400	4400	4400	0
537	20240422	115200	3573540	4400	4400	4400	4400	0
538	20240422	115100	3573540	4400	4400	4400	4400	0
539	20240422	115000	3573540	4400	4400	4400	4400	0
540	20240422	114900	3573540	4400	4400	4400	4400	0
541	20240422	114800	3573540	4400	4400	4400	4400	0
542	20240422	114700	3573540	4400	4400	4400	4400	0
543	20240422	114600	3573540	4400	4400	4400	4400	0
544	20240422	114500	3573540	4400	4400	4400	4400	0
545	20240422	114400	3573540	4400	4400	4400	4400	694
546	20240422	114300	519940	4430	4430	4430	4430	0
547	20240422	114200	519940	4430	4430	4430	4430	0
548	20240422	114100	519940	4430	4430	4430	4430	0
549	20240422	114000	519940	4430	4430	4430	4430	0
550	20240422	113900	519940	4430	4430	4430	4430	0
551	20240422	113800	519940	4430	4430	4430	4430	0
552	20240422	113700	519940	4430	4430	4430	4430	0
553	20240422	113600	519940	4430	4430	4430	4430	0
554	20240422	113500	519940	4430	4430	4430	4430	0
555	20240422	113400	519940	4430	4430	4430	4430	0
556	20240422	113300	519940	4430	4430	4430	4430	0
557	20240422	113200	519940	4430	4430	4430	4430	4
558	20240422	113100	502220	4400	4400	4400	4400	0
559	20240422	113000	502220	4400	4400	4400	4400	0
560	20240422	112900	502220	4400	4400	4400	4400	0
561	20240422	112800	502220	4400	4400	4400	4400	0
562	20240422	112700	502220	4400	4400	4400	4400	0
563	20240422	112600	502220	4400	4400	4400	4400	0
564	20240422	112500	502220	4400	4400	4400	4400	0
565	20240422	112400	502220	4400	4400	4400	4400	0
566	20240422	112300	502220	4400	4400	4400	4400	0
567	20240422	112200	502220	4400	4400	4400	4400	95
568	20240422	112100	84220	4430	4430	4430	4430	0
569	20240422	112000	84220	4430	4430	4430	4430	5
570	20240422	111900	62070	4430	4430	4430	4430	0
571	20240422	111800	62070	4430	4430	4430	4430	0
572	20240422	111700	62070	4430	4430	4430	4430	0
573	20240422	111600	62070	4430	4430	4430	4430	0
574	20240422	111500	62070	4430	4430	4430	4430	0
575	20240422	111400	62070	4430	4430	4430	4430	0
576	20240422	111300	62070	4430	4430	4430	4430	0
577	20240422	111200	62070	4430	4430	4430	4430	0
578	20240422	111100	62070	4430	4430	4430	4430	0
579	20240422	111000	62070	4430	4430	4430	4430	0
580	20240422	110900	62070	4430	4430	4430	4430	0
581	20240422	110800	62070	4430	4430	4430	4430	0
582	20240422	110700	62070	4430	4430	4430	4430	0
583	20240422	110600	62070	4430	4430	4430	4430	0
584	20240422	110500	62070	4430	4430	4430	4430	0
585	20240422	110400	62070	4430	4430	4430	4430	0
586	20240422	110300	62070	4430	4430	4430	4430	0
587	20240422	110200	62070	4430	4430	4430	4430	0
588	20240422	110100	62070	4430	4430	4430	4430	0
589	20240422	110000	62070	4430	4430	4430	4430	0
590	20240422	105900	62070	4430	4430	4430	4430	0
591	20240422	105800	62070	4430	4430	4430	4430	0
592	20240422	105700	62070	4430	4430	4430	4430	0
593	20240422	105600	62070	4430	4430	4430	4430	0
594	20240422	105500	62070	4430	4430	4430	4430	0
595	20240422	105400	62070	4430	4430	4430	4430	0
596	20240422	105300	62070	4430	4430	4430	4430	0
597	20240422	105200	62070	4430	4430	4430	4430	0
598	20240422	105100	62070	4430	4430	4430	4430	0
599	20240422	105000	62070	4430	4430	4430	4430	0
600	20240422	104900	62070	4430	4430	4430	4430	0
601	20240422	104800	62070	4430	4430	4430	4430	0
602	20240422	104700	62070	4430	4430	4430	4430	0
603	20240422	104600	62070	4430	4430	4430	4430	0
604	20240422	104500	62070	4430	4430	4430	4430	0
605	20240422	104400	62070	4430	4430	4430	4430	0
606	20240422	104300	62070	4430	4430	4430	4430	0
607	20240422	104200	62070	4430	4430	4430	4430	0
608	20240422	104100	62070	4430	4430	4430	4430	0
609	20240422	104000	62070	4430	4430	4430	4430	0
610	20240422	103900	62070	4430	4430	4430	4430	0
611	20240422	103800	62070	4430	4430	4430	4430	0
612	20240422	103700	62070	4430	4430	4430	4430	0
613	20240422	103600	62070	4430	4430	4430	4430	0
614	20240422	103500	62070	4430	4430	4430	4430	0
615	20240422	103400	62070	4430	4430	4430	4430	0
616	20240422	103300	62070	4430	4430	4430	4430	0
617	20240422	103200	62070	4430	4430	4430	4430	0
618	20240422	103100	62070	4430	4430	4430	4430	0
619	20240422	103000	62070	4430	4430	4430	4430	0
620	20240422	102900	62070	4430	4430	4430	4430	0
621	20240422	102800	62070	4430	4430	4430	4430	0
622	20240422	102700	62070	4430	4430	4430	4430	0
623	20240422	102600	62070	4430	4430	4430	4430	0
624	20240422	102500	62070	4430	4430	4430	4430	0
625	20240422	102400	62070	4430	4430	4430	4430	0
626	20240422	102300	62070	4430	4430	4430	4430	0
627	20240422	102200	62070	4430	4430	4430	4430	0
628	20240422	102100	62070	4430	4430	4430	4430	0
629	20240422	102000	62070	4430	4430	4430	4430	0
630	20240422	101900	62070	4430	4430	4430	4430	0
631	20240422	101800	62070	4430	4430	4430	4430	0
632	20240422	101700	62070	4430	4430	4430	4430	0
633	20240422	101600	62070	4430	4430	4430	4430	0
634	20240422	101500	62070	4430	4430	4430	4430	0
635	20240422	101400	62070	4430	4430	4430	4430	0
636	20240422	101300	62070	4430	4430	4430	4430	0
637	20240422	101200	62070	4430	4430	4430	4430	0
638	20240422	101100	62070	4430	4430	4430	4430	0
639	20240422	101000	62070	4430	4430	4430	4430	0
640	20240422	100900	62070	4430	4430	4430	4430	0
641	20240422	100800	62070	4430	4430	4430	4430	0
642	20240422	100700	62070	4430	4430	4430	4430	0
643	20240422	100600	62070	4430	4430	4430	4430	0
644	20240422	100500	62070	4430	4430	4430	4430	0
645	20240422	100400	62070	4430	4430	4430	4430	0
646	20240422	100300	62070	4430	4430	4430	4430	0
647	20240422	100200	62070	4430	4430	4430	4430	0
648	20240422	100100	62070	4430	4430	4430	4430	0
649	20240422	100000	62070	4430	4430	4430	4430	0
650	20240422	095900	62070	4430	4430	4430	4430	0
651	20240422	095800	62070	4430	4430	4430	4430	0
652	20240422	095700	62070	4430	4430	4430	4430	0
653	20240422	095600	62070	4430	4430	4430	4430	0
654	20240422	095500	62070	4430	4430	4430	4430	0
655	20240422	095400	62070	4430	4430	4430	4430	0
656	20240422	095300	62070	4430	4430	4430	4430	0
657	20240422	095200	62070	4430	4430	4430	4430	0
658	20240422	095100	62070	4430	4430	4430	4430	0
659	20240422	095000	62070	4430	4430	4430	4430	0
660	20240422	094900	62070	4430	4430	4430	4430	0
661	20240422	094800	62070	4430	4430	4430	4430	0
662	20240422	094700	62070	4430	4430	4430	4430	0
663	20240422	094600	62070	4430	4430	4430	4430	4
664	20240422	094500	44350	4435	4435	4435	4435	0
665	20240422	094400	44350	4435	4435	4435	4435	0
666	20240422	094300	44350	4435	4435	4435	4435	0
667	20240422	094200	44350	4435	4435	4435	4435	0
668	20240422	094100	44350	4435	4435	4435	4435	0
669	20240422	094000	44350	4435	4435	4435	4435	0
670	20240422	093900	44350	4435	4435	4435	4435	0
671	20240422	093800	44350	4435	4435	4435	4435	0
672	20240422	093700	44350	4435	4435	4435	4435	0
673	20240422	093600	44350	4435	4435	4435	4435	0
674	20240422	093500	44350	4435	4435	4435	4435	0
675	20240422	093400	44350	4435	4435	4435	4435	0
676	20240422	093300	44350	4435	4435	4435	4435	0
677	20240422	093200	44350	4435	4435	4435	4435	0
678	20240422	093100	44350	4435	4435	4435	4435	0
679	20240422	093000	44350	4435	4435	4435	4435	0
680	20240422	092900	44350	4435	4435	4435	4435	0
681	20240422	092800	44350	4435	4435	4435	4435	0
682	20240422	092700	44350	4435	4435	4435	4435	0
683	20240422	092600	44350	4435	4435	4435	4435	0
684	20240422	092500	44350	4435	4435	4435	4435	0
685	20240422	092400	44350	4435	4435	4435	4435	0
686	20240422	092300	44350	4435	4435	4435	4435	0
687	20240422	092200	44350	4435	4435	4435	4435	0
688	20240422	092100	44350	4435	4435	4435	4435	0
689	20240422	092000	44350	4435	4435	4435	4435	0
690	20240422	091900	44350	4435	4435	4435	4435	0
691	20240422	091800	44350	4435	4435	4435	4435	0
692	20240422	091700	44350	4435	4435	4435	4435	0
693	20240422	091600	44350	4435	4435	4435	4435	0
694	20240422	091500	44350	4435	4435	4435	4435	0
695	20240422	091400	44350	4435	4435	4435	4435	0
696	20240422	091300	44350	4435	4435	4435	4435	0
697	20240422	091200	44350	4435	4435	4435	4435	0
698	20240422	091100	44350	4435	4435	4435	4435	0
699	20240422	091000	44350	4435	4435	4435	4435	0
700	20240422	090900	44350	4435	4435	4435	4435	0
701	20240422	090800	44350	4435	4435	4435	4435	0
702	20240422	090700	44350	4435	4435	4435	4435	0
703	20240422	090600	44350	4435	4435	4435	4435	0
704	20240422	090500	44350	4435	4435	4435	4435	0
705	20240422	090400	44350	4435	4435	4435	4435	0
706	20240422	090300	44350	4435	4435	4435	4435	0
707	20240422	090200	44350	4435	4435	4435	4435	0
708	20240422	090100	44350	4435	4435	4435	4435	0
709	20240422	090000	44350	4435	4435	4435	4435	10