KissMeData/232530/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	204700	21508555	4480	4480	4480	4480	29
3	20240423	204600	21508555	4480	4480	4480	4480	0
4	20240423	204500	21508555	4480	4480	4480	4480	0
5	20240423	204400	21508555	4480	4480	4480	4480	0
6	20240423	204300	21508555	4480	4480	4480	4480	0
7	20240423	204200	21508555	4480	4480	4480	4480	0
8	20240423	204100	21508555	4480	4480	4480	4480	0
9	20240423	204000	21508555	4480	4480	4480	4480	0
10	20240423	203900	21508555	4480	4480	4480	4480	0
11	20240423	203800	21508555	4480	4480	4480	4480	0
12	20240423	203700	21508555	4480	4480	4480	4480	0
13	20240423	203600	21508555	4480	4480	4480	4480	0
14	20240423	203500	21508555	4480	4480	4480	4480	0
15	20240423	203400	21508555	4480	4480	4480	4480	0
16	20240423	203300	21508555	4480	4480	4480	4480	0
17	20240423	203200	21508555	4480	4480	4480	4480	0
18	20240423	203100	21508555	4480	4480	4480	4480	0
19	20240423	203000	21508555	4480	4480	4480	4480	0
20	20240423	202900	21508555	4480	4480	4480	4480	0
21	20240423	202800	21508555	4480	4480	4480	4480	0
22	20240423	202700	21508555	4480	4480	4480	4480	0
23	20240423	202600	21508555	4480	4480	4480	4480	0
24	20240423	202500	21508555	4480	4480	4480	4480	0
25	20240423	202400	21508555	4480	4480	4480	4480	0
26	20240423	202300	21508555	4480	4480	4480	4480	0
27	20240423	202200	21508555	4480	4480	4480	4480	0
28	20240423	202100	21508555	4480	4480	4480	4480	0
29	20240423	202000	21508555	4480	4480	4480	4480	0
30	20240423	201900	21508555	4480	4480	4480	4480	0
31	20240423	201800	21508555	4480	4480	4480	4480	0
32	20240423	201700	21508555	4480	4480	4480	4480	29
33	20240423	201600	21508555	4480	4480	4480	4480	0
34	20240423	201500	21508555	4480	4480	4480	4480	0
35	20240423	201400	21508555	4480	4480	4480	4480	0
36	20240423	201300	21508555	4480	4480	4480	4480	0
37	20240423	201200	21508555	4480	4480	4480	4480	0
38	20240423	201100	21508555	4480	4480	4480	4480	0
39	20240423	201000	21508555	4480	4480	4480	4480	0
40	20240423	200900	21508555	4480	4480	4480	4480	0
41	20240423	200800	21508555	4480	4480	4480	4480	0
42	20240423	200700	21508555	4480	4480	4480	4480	0
43	20240423	200600	21508555	4480	4480	4480	4480	0
44	20240423	200500	21508555	4480	4480	4480	4480	0
45	20240423	200400	21508555	4480	4480	4480	4480	0
46	20240423	200300	21508555	4480	4480	4480	4480	0
47	20240423	200200	21508555	4480	4480	4480	4480	0
48	20240423	200100	21508555	4480	4480	4480	4480	0
49	20240423	200000	21508555	4480	4480	4480	4480	0
50	20240423	195900	21508555	4480	4480	4480	4480	0
51	20240423	195800	21508555	4480	4480	4480	4480	0
52	20240423	195700	21508555	4480	4480	4480	4480	0
53	20240423	195600	21508555	4480	4480	4480	4480	0
54	20240423	195500	21508555	4480	4480	4480	4480	0
55	20240423	195400	21508555	4480	4480	4480	4480	0
56	20240423	195300	21508555	4480	4480	4480	4480	0
57	20240423	195200	21508555	4480	4480	4480	4480	0
58	20240423	195100	21508555	4480	4480	4480	4480	0
59	20240423	195000	21508555	4480	4480	4480	4480	0
60	20240423	194900	21508555	4480	4480	4480	4480	0
61	20240423	194800	21508555	4480	4480	4480	4480	0
62	20240423	194700	21508555	4480	4480	4480	4480	29
63	20240423	194600	21508555	4480	4480	4480	4480	0
64	20240423	194500	21508555	4480	4480	4480	4480	0
65	20240423	194400	21508555	4480	4480	4480	4480	0
66	20240423	194300	21508555	4480	4480	4480	4480	0
67	20240423	194200	21508555	4480	4480	4480	4480	0
68	20240423	194100	21508555	4480	4480	4480	4480	0
69	20240423	194000	21508555	4480	4480	4480	4480	0
70	20240423	193900	21508555	4480	4480	4480	4480	0
71	20240423	193800	21508555	4480	4480	4480	4480	0
72	20240423	193700	21508555	4480	4480	4480	4480	0
73	20240423	193600	21508555	4480	4480	4480	4480	0
74	20240423	193500	21508555	4480	4480	4480	4480	0
75	20240423	193400	21508555	4480	4480	4480	4480	0
76	20240423	193300	21508555	4480	4480	4480	4480	0
77	20240423	193200	21508555	4480	4480	4480	4480	0
78	20240423	193100	21508555	4480	4480	4480	4480	0
79	20240423	193000	21508555	4480	4480	4480	4480	0
80	20240423	192900	21508555	4480	4480	4480	4480	0
81	20240423	192800	21508555	4480	4480	4480	4480	0
82	20240423	192700	21508555	4480	4480	4480	4480	0
83	20240423	192600	21508555	4480	4480	4480	4480	0
84	20240423	192500	21508555	4480	4480	4480	4480	0
85	20240423	192400	21508555	4480	4480	4480	4480	0
86	20240423	192300	21508555	4480	4480	4480	4480	0
87	20240423	192200	21508555	4480	4480	4480	4480	0
88	20240423	192100	21508555	4480	4480	4480	4480	0
89	20240423	192000	21508555	4480	4480	4480	4480	0
90	20240423	191900	21508555	4480	4480	4480	4480	0
91	20240423	191800	21508555	4480	4480	4480	4480	0
92	20240423	191700	21508555	4480	4480	4480	4480	29
93	20240423	191600	21508555	4480	4480	4480	4480	0
94	20240423	191500	21508555	4480	4480	4480	4480	0
95	20240423	191400	21508555	4480	4480	4480	4480	0
96	20240423	191300	21508555	4480	4480	4480	4480	0
97	20240423	191200	21508555	4480	4480	4480	4480	0
98	20240423	191100	21508555	4480	4480	4480	4480	0
99	20240423	191000	21508555	4480	4480	4480	4480	0
100	20240423	190900	21508555	4480	4480	4480	4480	0
101	20240423	190800	21508555	4480	4480	4480	4480	0
102	20240423	190700	21508555	4480	4480	4480	4480	0
103	20240423	190600	21508555	4480	4480	4480	4480	0
104	20240423	190500	21508555	4480	4480	4480	4480	0
105	20240423	190400	21508555	4480	4480	4480	4480	0
106	20240423	190300	21508555	4480	4480	4480	4480	0
107	20240423	190200	21508555	4480	4480	4480	4480	0
108	20240423	190100	21508555	4480	4480	4480	4480	0
109	20240423	190000	21508555	4480	4480	4480	4480	0
110	20240423	185900	21508555	4480	4480	4480	4480	0
111	20240423	185800	21508555	4480	4480	4480	4480	0
112	20240423	185700	21508555	4480	4480	4480	4480	0
113	20240423	185600	21508555	4480	4480	4480	4480	0
114	20240423	185500	21508555	4480	4480	4480	4480	0
115	20240423	185400	21508555	4480	4480	4480	4480	0
116	20240423	185300	21508555	4480	4480	4480	4480	0
117	20240423	185200	21508555	4480	4480	4480	4480	0
118	20240423	185100	21508555	4480	4480	4480	4480	0
119	20240423	185000	21508555	4480	4480	4480	4480	0
120	20240423	184900	21508555	4480	4480	4480	4480	0
121	20240423	184800	21508555	4480	4480	4480	4480	0
122	20240423	184700	21508555	4480	4480	4480	4480	29
123	20240423	184600	21508555	4480	4480	4480	4480	0
124	20240423	184500	21508555	4480	4480	4480	4480	0
125	20240423	184400	21508555	4480	4480	4480	4480	0
126	20240423	184300	21508555	4480	4480	4480	4480	0
127	20240423	184200	21508555	4480	4480	4480	4480	0
128	20240423	184100	21508555	4480	4480	4480	4480	0
129	20240423	184000	21508555	4480	4480	4480	4480	0
130	20240423	183900	21508555	4480	4480	4480	4480	0
131	20240423	183800	21508555	4480	4480	4480	4480	0
132	20240423	183700	21508555	4480	4480	4480	4480	0
133	20240423	183600	21508555	4480	4480	4480	4480	0
134	20240423	183500	21508555	4480	4480	4480	4480	0
135	20240423	183400	21508555	4480	4480	4480	4480	0
136	20240423	183300	21508555	4480	4480	4480	4480	0
137	20240423	183200	21508555	4480	4480	4480	4480	0
138	20240423	183100	21508555	4480	4480	4480	4480	0
139	20240423	183000	21508555	4480	4480	4480	4480	0
140	20240423	182900	21508555	4480	4480	4480	4480	0
141	20240423	182800	21508555	4480	4480	4480	4480	0
142	20240423	182700	21508555	4480	4480	4480	4480	0
143	20240423	182600	21508555	4480	4480	4480	4480	0
144	20240423	182500	21508555	4480	4480	4480	4480	0
145	20240423	182400	21508555	4480	4480	4480	4480	0
146	20240423	182300	21508555	4480	4480	4480	4480	0
147	20240423	182200	21508555	4480	4480	4480	4480	0
148	20240423	182100	21508555	4480	4480	4480	4480	0
149	20240423	182000	21508555	4480	4480	4480	4480	0
150	20240423	181900	21508555	4480	4480	4480	4480	0
151	20240423	181800	21508555	4480	4480	4480	4480	0
152	20240423	181700	21508555	4480	4480	4480	4480	29
153	20240423	181600	21508555	4480	4480	4480	4480	0
154	20240423	181500	21508555	4480	4480	4480	4480	0
155	20240423	181400	21508555	4480	4480	4480	4480	0
156	20240423	181300	21508555	4480	4480	4480	4480	0
157	20240423	181200	21508555	4480	4480	4480	4480	0
158	20240423	181100	21508555	4480	4480	4480	4480	0
159	20240423	181000	21508555	4480	4480	4480	4480	0
160	20240423	180900	21508555	4480	4480	4480	4480	0
161	20240423	180800	21508555	4480	4480	4480	4480	0
162	20240423	180700	21508555	4480	4480	4480	4480	0
163	20240423	180600	21508555	4480	4480	4480	4480	0
164	20240423	180500	21508555	4480	4480	4480	4480	0
165	20240423	180400	21508555	4480	4480	4480	4480	0
166	20240423	180300	21508555	4480	4480	4480	4480	0
167	20240423	180200	21508555	4480	4480	4480	4480	0
168	20240423	180100	21508555	4480	4480	4480	4480	0
169	20240423	180000	21508555	4480	4480	4480	4480	0
170	20240423	175900	21508555	4480	4480	4480	4480	0
171	20240423	175800	21508555	4480	4480	4480	4480	0
172	20240423	175700	21508555	4480	4480	4480	4480	0
173	20240423	175600	21508555	4480	4480	4480	4480	0
174	20240423	175500	21508555	4480	4480	4480	4480	0
175	20240423	175400	21508555	4480	4480	4480	4480	0
176	20240423	175300	21508555	4480	4480	4480	4480	0
177	20240423	175200	21508555	4480	4480	4480	4480	0
178	20240423	175100	21508555	4480	4480	4480	4480	0
179	20240423	175000	21508555	4480	4480	4480	4480	0
180	20240423	174900	21508555	4480	4480	4480	4480	0
181	20240423	174800	21508555	4480	4480	4480	4480	0
182	20240423	174700	21508555	4480	4480	4480	4480	29
183	20240423	174600	21508555	4480	4480	4480	4480	0
184	20240423	174500	21508555	4480	4480	4480	4480	0
185	20240423	174400	21508555	4480	4480	4480	4480	0
186	20240423	174300	21508555	4480	4480	4480	4480	0
187	20240423	174200	21508555	4480	4480	4480	4480	0
188	20240423	174100	21508555	4480	4480	4480	4480	0
189	20240423	174000	21508555	4480	4480	4480	4480	0
190	20240423	173900	21508555	4480	4480	4480	4480	0
191	20240423	173800	21508555	4480	4480	4480	4480	0
192	20240423	173700	21508555	4480	4480	4480	4480	0
193	20240423	173600	21508555	4480	4480	4480	4480	0
194	20240423	173500	21508555	4480	4480	4480	4480	0
195	20240423	173400	21508555	4480	4480	4480	4480	0
196	20240423	173300	21508555	4480	4480	4480	4480	0
197	20240423	173200	21508555	4480	4480	4480	4480	0
198	20240423	173100	21508555	4480	4480	4480	4480	0
199	20240423	173000	21508555	4480	4480	4480	4480	0
200	20240423	172900	21508555	4480	4480	4480	4480	0
201	20240423	172800	21508555	4480	4480	4480	4480	0
202	20240423	172700	21508555	4480	4480	4480	4480	0
203	20240423	172600	21508555	4480	4480	4480	4480	0
204	20240423	172500	21508555	4480	4480	4480	4480	0
205	20240423	172400	21508555	4480	4480	4480	4480	0
206	20240423	172300	21508555	4480	4480	4480	4480	0
207	20240423	172200	21508555	4480	4480	4480	4480	0
208	20240423	172100	21508555	4480	4480	4480	4480	0
209	20240423	172000	21508555	4480	4480	4480	4480	0
210	20240423	171900	21508555	4480	4480	4480	4480	0
211	20240423	171800	21508555	4480	4480	4480	4480	0
212	20240423	171700	21508555	4480	4480	4480	4480	29
213	20240423	171600	21508555	4480	4480	4480	4480	0
214	20240423	171500	21508555	4480	4480	4480	4480	0
215	20240423	171400	21508555	4480	4480	4480	4480	0
216	20240423	171300	21508555	4480	4480	4480	4480	0
217	20240423	171200	21508555	4480	4480	4480	4480	0
218	20240423	171100	21508555	4480	4480	4480	4480	0
219	20240423	171000	21508555	4480	4480	4480	4480	0
220	20240423	170900	21508555	4480	4480	4480	4480	0
221	20240423	170800	21508555	4480	4480	4480	4480	0
222	20240423	170700	21508555	4480	4480	4480	4480	0
223	20240423	170600	21508555	4480	4480	4480	4480	0
224	20240423	170500	21508555	4480	4480	4480	4480	0
225	20240423	170400	21508555	4480	4480	4480	4480	0
226	20240423	170300	21508555	4480	4480	4480	4480	0
227	20240423	170200	21508555	4480	4480	4480	4480	0
228	20240423	170100	21508555	4480	4480	4480	4480	0
229	20240423	170000	21508555	4480	4480	4480	4480	0
230	20240423	165900	21508555	4480	4480	4480	4480	0
231	20240423	165800	21508555	4480	4480	4480	4480	0
232	20240423	165700	21508555	4480	4480	4480	4480	0
233	20240423	165600	21508555	4480	4480	4480	4480	0
234	20240423	165500	21508555	4480	4480	4480	4480	0
235	20240423	165400	21508555	4480	4480	4480	4480	0
236	20240423	165300	21508555	4480	4480	4480	4480	0
237	20240423	165200	21508555	4480	4480	4480	4480	0
238	20240423	165100	21508555	4480	4480	4480	4480	0
239	20240423	165000	21508555	4480	4480	4480	4480	0
240	20240423	164900	21508555	4480	4480	4480	4480	0
241	20240423	164800	21508555	4480	4480	4480	4480	0
242	20240423	164700	21508555	4480	4480	4480	4480	29
243	20240423	164600	21508555	4480	4480	4480	4480	0
244	20240423	164500	21508555	4480	4480	4480	4480	0
245	20240423	164400	21508555	4480	4480	4480	4480	0
246	20240423	164300	21508555	4480	4480	4480	4480	0
247	20240423	164200	21508555	4480	4480	4480	4480	0
248	20240423	164100	21508555	4480	4480	4480	4480	0
249	20240423	164000	21508555	4480	4480	4480	4480	0
250	20240423	163900	21508555	4480	4480	4480	4480	0
251	20240423	163800	21508555	4480	4480	4480	4480	0
252	20240423	163700	21508555	4480	4480	4480	4480	0
253	20240423	163600	21508555	4480	4480	4480	4480	0
254	20240423	163500	21508555	4480	4480	4480	4480	0
255	20240423	163400	21508555	4480	4480	4480	4480	0
256	20240423	163300	21508555	4480	4480	4480	4480	0
257	20240423	163200	21508555	4480	4480	4480	4480	0
258	20240423	163100	21508555	4480	4480	4480	4480	0
259	20240423	163000	21508555	4480	4480	4480	4480	0
260	20240423	162900	21508555	4480	4480	4480	4480	0
261	20240423	162800	21508555	4480	4480	4480	4480	0
262	20240423	162700	21508555	4480	4480	4480	4480	0
263	20240423	162600	21508555	4480	4480	4480	4480	0
264	20240423	162500	21508555	4480	4480	4480	4480	0
265	20240423	162400	21508555	4480	4480	4480	4480	0
266	20240423	162300	21508555	4480	4480	4480	4480	0
267	20240423	162200	21508555	4480	4480	4480	4480	0
268	20240423	162100	21508555	4480	4480	4480	4480	0
269	20240423	162000	21508555	4480	4480	4480	4480	0
270	20240423	161900	21508555	4480	4480	4480	4480	0
271	20240423	161800	21508555	4480	4480	4480	4480	0
272	20240423	161700	21508555	4480	4480	4480	4480	29
273	20240423	161600	21508555	4480	4480	4480	4480	0
274	20240423	161500	21508555	4480	4480	4480	4480	0
275	20240423	161400	21508555	4480	4480	4480	4480	0
276	20240423	161300	21508555	4480	4480	4480	4480	0
277	20240423	161200	21508555	4480	4480	4480	4480	0
278	20240423	161100	21508555	4480	4480	4480	4480	0
279	20240423	161000	21508555	4480	4480	4480	4480	0
280	20240423	160900	21508555	4480	4480	4480	4480	0
281	20240423	160800	21508555	4480	4480	4480	4480	0
282	20240423	160700	21508555	4480	4480	4480	4480	0
283	20240423	160600	21508555	4480	4480	4480	4480	0
284	20240423	160500	21508555	4480	4480	4480	4480	0
285	20240423	160400	21508555	4480	4480	4480	4480	0
286	20240423	160300	21508555	4480	4480	4480	4480	0
287	20240423	160200	21508555	4480	4480	4480	4480	0
288	20240423	160100	21508555	4480	4480	4480	4480	0
289	20240423	160000	21508555	4480	4480	4480	4480	0
290	20240423	155900	21508555	4480	4480	4480	4480	0
291	20240423	155800	21508555	4480	4480	4480	4480	0
292	20240423	155700	21508555	4480	4480	4480	4480	0
293	20240423	155600	21508555	4480	4480	4480	4480	0
294	20240423	155500	21508555	4480	4480	4480	4480	0
295	20240423	155400	21508555	4480	4480	4480	4480	0
296	20240423	155300	21508555	4480	4480	4480	4480	0
297	20240423	155200	21508555	4480	4480	4480	4480	0
298	20240423	155100	21508555	4480	4480	4480	4480	0
299	20240423	155000	21508555	4480	4480	4480	4480	0
300	20240423	154900	21508555	4480	4480	4480	4480	0
301	20240423	154800	21508555	4480	4480	4480	4480	0
302	20240423	154700	21508555	4480	4480	4480	4480	29
303	20240423	154600	21508555	4480	4480	4480	4480	0
304	20240423	154500	21508555	4480	4480	4480	4480	0
305	20240423	154400	21508555	4480	4480	4480	4480	0
306	20240423	154300	21508555	4480	4480	4480	4480	0
307	20240423	154200	21508555	4480	4480	4480	4480	0
308	20240423	154100	21508555	4480	4480	4480	4480	0
309	20240423	154000	21508555	4480	4480	4480	4480	0
310	20240423	153900	21508555	4480	4480	4480	4480	0
311	20240423	153800	21508555	4480	4480	4480	4480	0
312	20240423	153700	21508555	4480	4480	4480	4480	0
313	20240423	153600	21508555	4480	4480	4480	4480	0
314	20240423	153500	21508555	4480	4480	4480	4480	0
315	20240423	153400	21508555	4480	4480	4480	4480	0
316	20240423	153300	21508555	4480	4480	4480	4480	0
317	20240423	153200	21508555	4480	4480	4480	4480	0
318	20240423	153100	21508555	4480	4480	4480	4480	0
319	20240423	153000	21508555	4480	4480	4480	4480	29
320	20240423	152900	21378635	4480	4480	4480	4480	0
321	20240423	152800	21378635	4480	4480	4480	4480	0
322	20240423	152700	21378635	4480	4480	4480	4480	0
323	20240423	152600	21378635	4480	4480	4480	4480	0
324	20240423	152500	21378635	4480	4480	4480	4480	0
325	20240423	152400	21378635	4480	4480	4480	4480	0
326	20240423	152300	21378635	4480	4480	4480	4480	0
327	20240423	152200	21378635	4480	4480	4480	4480	0
328	20240423	152100	21378635	4480	4480	4480	4480	0
329	20240423	152000	21378635	4480	4480	4480	4480	0
330	20240423	151900	21378635	4480	4480	4480	4480	0
331	20240423	151800	21378635	4480	4480	4480	4480	0
332	20240423	151700	21378635	4480	4480	4480	4480	0
333	20240423	151600	21378635	4480	4480	4480	4480	0
334	20240423	151500	21378635	4480	4480	4480	4480	0
335	20240423	151400	21378635	4480	4480	4480	4480	0
336	20240423	151300	21378635	4480	4480	4480	4480	0
337	20240423	151200	21378635	4480	4480	4480	4480	0
338	20240423	151100	21378635	4480	4480	4480	4480	0
339	20240423	151000	21378635	4480	4480	4480	4480	0
340	20240423	150900	21378635	4480	4480	4480	4480	0
341	20240423	150800	21378635	4480	4480	4480	4480	0
342	20240423	150700	21378635	4480	4480	4480	4480	0
343	20240423	150600	21378635	4480	4480	4480	4480	0
344	20240423	150500	21378635	4480	4480	4480	4480	0
345	20240423	150400	21378635	4480	4480	4480	4480	0
346	20240423	150300	21378635	4480	4480	4480	4480	0
347	20240423	150200	21378635	4480	4480	4480	4480	0
348	20240423	150100	21378635	4480	4480	4480	4480	0
349	20240423	150000	21378635	4480	4480	4480	4480	0
350	20240423	145900	21378635	4480	4480	4480	4480	0
351	20240423	145800	21378635	4480	4480	4480	4480	200
352	20240423	145700	20482635	4480	4480	4480	4480	0
353	20240423	145600	20482635	4480	4480	4480	4480	0
354	20240423	145500	20482635	4480	4480	4480	4480	0
355	20240423	145400	20482635	4480	4480	4480	4480	0
356	20240423	145300	20482635	4480	4480	4480	4480	0
357	20240423	145200	20482635	4480	4480	4480	4480	0
358	20240423	145100	20482635	4480	4480	4480	4480	0
359	20240423	145000	20482635	4480	4480	4480	4480	0
360	20240423	144900	20482635	4480	4480	4480	4480	0
361	20240423	144800	20482635	4480	4480	4480	4480	0
362	20240423	144700	20482635	4480	4480	4480	4480	0
363	20240423	144600	20482635	4480	4480	4480	4480	0
364	20240423	144500	20482635	4480	4480	4480	4480	0
365	20240423	144400	20482635	4480	4480	4480	4480	0
366	20240423	144300	20482635	4480	4480	4480	4480	0
367	20240423	144200	20482635	4480	4480	4480	4480	0
368	20240423	144100	20482635	4480	4480	4480	4480	0
369	20240423	144000	20482635	4480	4480	4480	4480	0
370	20240423	143900	20482635	4480	4480	4480	4480	0
371	20240423	143800	20482635	4480	4480	4480	4480	0
372	20240423	143700	20482635	4480	4480	4480	4480	0
373	20240423	143600	20482635	4480	4480	4480	4480	0
374	20240423	143500	20482635	4480	4480	4480	4480	0
375	20240423	143400	20482635	4480	4480	4480	4480	0
376	20240423	143300	20482635	4480	4480	4480	4480	0
377	20240423	143200	20482635	4480	4480	4480	4480	0
378	20240423	143100	20482635	4480	4480	4480	4480	0
379	20240423	143000	20482635	4480	4480	4480	4480	0
380	20240423	142900	20482635	4480	4480	4480	4480	0
381	20240423	142800	20482635	4480	4480	4480	4480	2238
382	20240423	142700	10456395	4475	4475	4475	4475	0
383	20240423	142600	10456395	4475	4475	4475	4475	0
384	20240423	142500	10456395	4475	4475	4475	4475	0
385	20240423	142400	10456395	4475	4475	4475	4475	0
386	20240423	142300	10456395	4475	4475	4475	4475	0
387	20240423	142200	10456395	4475	4470	4475	4470	2242
388	20240423	142100	429130	4470	4470	4470	4470	0
389	20240423	142000	429130	4470	4470	4470	4470	0
390	20240423	141900	429130	4470	4470	4470	4470	0
391	20240423	141800	429130	4470	4470	4470	4470	0
392	20240423	141700	429130	4470	4470	4470	4470	0
393	20240423	141600	429130	4470	4470	4470	4470	0
394	20240423	141500	429130	4470	4470	4470	4470	0
395	20240423	141400	429130	4470	4470	4470	4470	0
396	20240423	141300	429130	4470	4470	4470	4470	0
397	20240423	141200	429130	4470	4470	4470	4470	0
398	20240423	141100	429130	4470	4470	4470	4470	0
399	20240423	141000	429130	4470	4470	4470	4470	0
400	20240423	140900	429130	4470	4470	4470	4470	0
401	20240423	140800	429130	4470	4470	4470	4470	0
402	20240423	140700	429130	4470	4470	4470	4470	0
403	20240423	140600	429130	4470	4470	4470	4470	0
404	20240423	140500	429130	4470	4470	4470	4470	0
405	20240423	140400	429130	4470	4470	4470	4470	0
406	20240423	140300	429130	4470	4470	4470	4470	0
407	20240423	140200	429130	4470	4470	4470	4470	0
408	20240423	140100	429130	4470	4470	4470	4470	0
409	20240423	140000	429130	4470	4470	4470	4470	0
410	20240423	135900	429130	4470	4470	4470	4470	0
411	20240423	135800	429130	4470	4470	4470	4470	0
412	20240423	135700	429130	4470	4470	4470	4470	0
413	20240423	135600	429130	4470	4470	4470	4470	0
414	20240423	135500	429130	4470	4470	4470	4470	0
415	20240423	135400	429130	4470	4470	4470	4470	0
416	20240423	135300	429130	4470	4470	4470	4470	0
417	20240423	135200	429130	4470	4470	4470	4470	0
418	20240423	135100	429130	4470	4470	4470	4470	0
419	20240423	135000	429130	4470	4470	4470	4470	0
420	20240423	134900	429130	4470	4470	4470	4470	0
421	20240423	134800	429130	4470	4470	4470	4470	0
422	20240423	134700	429130	4470	4470	4470	4470	0
423	20240423	134600	429130	4470	4470	4470	4470	0
424	20240423	134500	429130	4470	4470	4470	4470	6
425	20240423	134400	402310	4470	4470	4470	4470	0
426	20240423	134300	402310	4470	4470	4470	4470	0
427	20240423	134200	402310	4470	4470	4470	4470	0
428	20240423	134100	402310	4470	4470	4470	4470	0
429	20240423	134000	402310	4470	4470	4470	4470	0
430	20240423	133900	402310	4470	4470	4470	4470	0
431	20240423	133800	402310	4470	4470	4470	4470	0
432	20240423	133700	402310	4470	4470	4470	4470	0
433	20240423	133600	402310	4470	4470	4470	4470	0
434	20240423	133500	402310	4470	4470	4470	4470	0
435	20240423	133400	402310	4470	4470	4470	4470	0
436	20240423	133300	402310	4470	4470	4470	4470	0
437	20240423	133200	402310	4470	4470	4470	4470	0
438	20240423	133100	402310	4470	4470	4470	4470	0
439	20240423	133000	402310	4470	4470	4470	4470	0
440	20240423	132900	402310	4470	4470	4470	4470	0
441	20240423	132800	402310	4470	4470	4470	4470	0
442	20240423	132700	402310	4470	4470	4470	4470	0
443	20240423	132600	402310	4470	4470	4470	4470	0
444	20240423	132500	402310	4470	4470	4470	4470	0
445	20240423	132400	402310	4470	4470	4470	4470	0
446	20240423	132300	402310	4470	4470	4470	4470	0
447	20240423	132200	402310	4470	4470	4470	4470	0
448	20240423	132100	402310	4470	4470	4470	4470	0
449	20240423	132000	402310	4470	4470	4470	4470	0
450	20240423	131900	402310	4470	4470	4470	4470	0
451	20240423	131800	402310	4470	4470	4470	4470	0
452	20240423	131700	402310	4470	4470	4470	4470	0
453	20240423	131600	402310	4470	4470	4470	4470	0
454	20240423	131500	402310	4470	4470	4470	4470	0
455	20240423	131400	402310	4470	4470	4470	4470	0
456	20240423	131300	402310	4470	4470	4470	4470	0
457	20240423	131200	402310	4470	4470	4470	4470	0
458	20240423	131100	402310	4470	4470	4470	4470	0
459	20240423	131000	402310	4470	4470	4470	4470	0
460	20240423	130900	402310	4470	4470	4470	4470	0
461	20240423	130800	402310	4470	4470	4470	4470	0
462	20240423	130700	402310	4470	4470	4470	4470	0
463	20240423	130600	402310	4470	4470	4470	4470	0
464	20240423	130500	402310	4470	4470	4470	4470	0
465	20240423	130400	402310	4470	4470	4470	4470	0
466	20240423	130300	402310	4470	4470	4470	4470	0
467	20240423	130200	402310	4470	4470	4470	4470	0
468	20240423	130100	402310	4470	4470	4470	4470	0
469	20240423	130000	402310	4470	4470	4470	4470	0
470	20240423	125900	402310	4470	4470	4470	4470	0
471	20240423	125800	402310	4470	4470	4470	4470	0
472	20240423	125700	402310	4470	4470	4470	4470	0
473	20240423	125600	402310	4470	4470	4470	4470	0
474	20240423	125500	402310	4470	4470	4470	4470	0
475	20240423	125400	402310	4470	4470	4470	4470	0
476	20240423	125300	402310	4470	4470	4470	4470	0
477	20240423	125200	402310	4470	4470	4470	4470	0
478	20240423	125100	402310	4470	4470	4470	4470	0
479	20240423	125000	402310	4470	4470	4470	4470	0
480	20240423	124900	402310	4470	4470	4470	4470	0
481	20240423	124800	402310	4470	4470	4470	4470	0
482	20240423	124700	402310	4470	4470	4470	4470	0
483	20240423	124600	402310	4470	4470	4470	4470	0
484	20240423	124500	402310	4470	4470	4470	4470	0
485	20240423	124400	402310	4470	4470	4470	4470	0
486	20240423	124300	402310	4470	4470	4470	4470	0
487	20240423	124200	402310	4470	4470	4470	4470	0
488	20240423	124100	402310	4470	4470	4470	4470	0
489	20240423	124000	402310	4470	4470	4470	4470	0
490	20240423	123900	402310	4470	4470	4470	4470	0
491	20240423	123800	402310	4470	4470	4470	4470	0
492	20240423	123700	402310	4470	4470	4470	4470	0
493	20240423	123600	402310	4470	4470	4470	4470	0
494	20240423	123500	402310	4470	4470	4470	4470	0
495	20240423	123400	402310	4470	4470	4470	4470	0
496	20240423	123300	402310	4470	4470	4470	4470	0
497	20240423	123200	402310	4470	4470	4470	4470	0
498	20240423	123100	402310	4470	4470	4470	4470	0
499	20240423	123000	402310	4470	4470	4470	4470	0
500	20240423	122900	402310	4470	4470	4470	4470	0
501	20240423	122800	402310	4470	4470	4470	4470	0
502	20240423	122700	402310	4470	4470	4470	4470	0
503	20240423	122600	402310	4470	4470	4470	4470	0
504	20240423	122500	402310	4470	4470	4470	4470	0
505	20240423	122400	402310	4470	4470	4470	4470	0
506	20240423	122300	402310	4470	4470	4470	4470	0
507	20240423	122200	402310	4470	4470	4470	4470	0
508	20240423	122100	402310	4470	4470	4470	4470	0
509	20240423	122000	402310	4470	4470	4470	4470	0
510	20240423	121900	402310	4470	4470	4470	4470	0
511	20240423	121800	402310	4470	4470	4470	4470	0
512	20240423	121700	402310	4470	4470	4470	4470	0
513	20240423	121600	402310	4470	4470	4470	4470	0
514	20240423	121500	402310	4470	4470	4470	4470	0
515	20240423	121400	402310	4470	4470	4470	4470	0
516	20240423	121300	402310	4470	4470	4470	4470	0
517	20240423	121200	402310	4470	4470	4470	4470	0
518	20240423	121100	402310	4470	4470	4470	4470	0
519	20240423	121000	402310	4470	4470	4470	4470	0
520	20240423	120900	402310	4470	4470	4470	4470	0
521	20240423	120800	402310	4470	4470	4470	4470	0
522	20240423	120700	402310	4470	4470	4470	4470	0
523	20240423	120600	402310	4470	4470	4470	4470	0
524	20240423	120500	402310	4470	4470	4470	4470	0
525	20240423	120400	402310	4470	4470	4470	4470	0
526	20240423	120300	402310	4470	4470	4470	4470	0
527	20240423	120200	402310	4470	4470	4470	4470	0
528	20240423	120100	402310	4470	4470	4470	4470	0
529	20240423	120000	402310	4470	4470	4470	4470	0
530	20240423	115900	402310	4470	4470	4470	4470	0
531	20240423	115800	402310	4470	4470	4470	4470	0
532	20240423	115700	402310	4470	4470	4470	4470	0
533	20240423	115600	402310	4470	4470	4470	4470	0
534	20240423	115500	402310	4470	4470	4470	4470	0
535	20240423	115400	402310	4470	4470	4470	4470	0
536	20240423	115300	402310	4470	4470	4470	4470	0
537	20240423	115200	402310	4470	4470	4470	4470	0
538	20240423	115100	402310	4470	4470	4470	4470	0
539	20240423	115000	402310	4470	4470	4470	4470	0
540	20240423	114900	402310	4470	4470	4470	4470	0
541	20240423	114800	402310	4470	4470	4470	4470	0
542	20240423	114700	402310	4470	4470	4470	4470	0
543	20240423	114600	402310	4470	4470	4470	4470	0
544	20240423	114500	402310	4470	4470	4470	4470	0
545	20240423	114400	402310	4470	4470	4470	4470	0
546	20240423	114300	402310	4470	4470	4470	4470	0
547	20240423	114200	402310	4470	4470	4470	4470	0
548	20240423	114100	402310	4470	4470	4470	4470	0
549	20240423	114000	402310	4470	4470	4470	4470	0
550	20240423	113900	402310	4470	4470	4470	4470	0
551	20240423	113800	402310	4470	4470	4470	4470	0
552	20240423	113700	402310	4470	4470	4470	4470	0
553	20240423	113600	402310	4470	4470	4470	4470	0
554	20240423	113500	402310	4470	4470	4470	4470	0
555	20240423	113400	402310	4470	4470	4470	4470	0
556	20240423	113300	402310	4470	4470	4470	4470	0
557	20240423	113200	402310	4470	4470	4470	4470	0
558	20240423	113100	402310	4470	4470	4470	4470	0
559	20240423	113000	402310	4470	4470	4470	4470	0
560	20240423	112900	402310	4470	4470	4470	4470	0
561	20240423	112800	402310	4470	4470	4470	4470	0
562	20240423	112700	402310	4470	4470	4470	4470	0
563	20240423	112600	402310	4470	4470	4470	4470	0
564	20240423	112500	402310	4470	4470	4470	4470	0
565	20240423	112400	402310	4470	4470	4470	4470	0
566	20240423	112300	402310	4470	4470	4470	4470	0
567	20240423	112200	402310	4470	4470	4470	4470	0
568	20240423	112100	402310	4470	4470	4470	4470	0
569	20240423	112000	402310	4470	4470	4470	4470	0
570	20240423	111900	402310	4470	4470	4470	4470	0
571	20240423	111800	402310	4470	4470	4470	4470	0
572	20240423	111700	402310	4470	4470	4470	4470	0
573	20240423	111600	402310	4470	4470	4470	4470	0
574	20240423	111500	402310	4470	4470	4470	4470	0
575	20240423	111400	402310	4470	4470	4470	4470	0
576	20240423	111300	402310	4470	4470	4470	4470	0
577	20240423	111200	402310	4470	4470	4470	4470	0
578	20240423	111100	402310	4470	4470	4470	4470	0
579	20240423	111000	402310	4470	4470	4470	4470	0
580	20240423	110900	402310	4470	4470	4470	4470	0
581	20240423	110800	402310	4470	4470	4470	4470	0
582	20240423	110700	402310	4470	4470	4470	4470	0
583	20240423	110600	402310	4470	4470	4470	4470	0
584	20240423	110500	402310	4470	4470	4470	4470	0
585	20240423	110400	402310	4470	4470	4470	4470	0
586	20240423	110300	402310	4470	4470	4470	4470	0
587	20240423	110200	402310	4470	4470	4470	4470	0
588	20240423	110100	402310	4470	4470	4470	4470	0
589	20240423	110000	402310	4470	4470	4470	4470	0
590	20240423	105900	402310	4470	4470	4470	4470	0
591	20240423	105800	402310	4470	4470	4470	4470	0
592	20240423	105700	402310	4470	4470	4470	4470	0
593	20240423	105600	402310	4470	4470	4470	4470	0
594	20240423	105500	402310	4470	4470	4470	4470	0
595	20240423	105400	402310	4470	4470	4470	4470	0
596	20240423	105300	402310	4470	4470	4470	4470	0
597	20240423	105200	402310	4470	4470	4470	4470	0
598	20240423	105100	402310	4470	4470	4470	4470	0
599	20240423	105000	402310	4470	4470	4470	4470	0
600	20240423	104900	402310	4470	4470	4470	4470	0
601	20240423	104800	402310	4470	4470	4470	4470	0
602	20240423	104700	402310	4470	4470	4470	4470	0
603	20240423	104600	402310	4470	4470	4470	4470	0
604	20240423	104500	402310	4470	4470	4470	4470	0
605	20240423	104400	402310	4470	4470	4470	4470	0
606	20240423	104300	402310	4470	4470	4470	4470	0
607	20240423	104200	402310	4470	4470	4470	4470	0
608	20240423	104100	402310	4470	4470	4470	4470	0
609	20240423	104000	402310	4470	4470	4470	4470	0
610	20240423	103900	402310	4470	4470	4470	4470	0
611	20240423	103800	402310	4470	4470	4470	4470	0
612	20240423	103700	402310	4470	4470	4470	4470	0
613	20240423	103600	402310	4470	4470	4470	4470	0
614	20240423	103500	402310	4470	4470	4470	4470	0
615	20240423	103400	402310	4470	4470	4470	4470	0
616	20240423	103300	402310	4470	4470	4470	4470	0
617	20240423	103200	402310	4470	4470	4470	4470	0
618	20240423	103100	402310	4470	4470	4470	4470	0
619	20240423	103000	402310	4470	4470	4470	4470	0
620	20240423	102900	402310	4470	4470	4470	4470	0
621	20240423	102800	402310	4470	4470	4470	4470	0
622	20240423	102700	402310	4470	4470	4470	4470	0
623	20240423	102600	402310	4470	4470	4470	4470	0
624	20240423	102500	402310	4470	4470	4470	4470	0
625	20240423	102400	402310	4470	4470	4470	4470	0
626	20240423	102300	402310	4470	4470	4470	4470	0
627	20240423	102200	402310	4470	4470	4470	4470	0
628	20240423	102100	402310	4470	4470	4470	4470	0
629	20240423	102000	402310	4470	4470	4470	4470	0
630	20240423	101900	402310	4470	4470	4470	4470	0
631	20240423	101800	402310	4470	4470	4470	4470	0
632	20240423	101700	402310	4470	4470	4470	4470	0
633	20240423	101600	402310	4470	4470	4470	4470	0
634	20240423	101500	402310	4470	4470	4470	4470	0
635	20240423	101400	402310	4470	4470	4470	4470	0
636	20240423	101300	402310	4470	4470	4470	4470	0
637	20240423	101200	402310	4470	4470	4470	4470	0
638	20240423	101100	402310	4470	4470	4470	4470	0
639	20240423	101000	402310	4470	4470	4470	4470	0
640	20240423	100900	402310	4470	4470	4470	4470	0
641	20240423	100800	402310	4470	4470	4470	4470	0
642	20240423	100700	402310	4470	4470	4470	4470	0
643	20240423	100600	402310	4470	4470	4470	4470	0
644	20240423	100500	402310	4470	4470	4470	4470	0
645	20240423	100400	402310	4470	4470	4470	4470	0
646	20240423	100300	402310	4470	4470	4470	4470	0
647	20240423	100200	402310	4470	4470	4470	4470	0
648	20240423	100100	402310	4470	4470	4470	4470	0
649	20240423	100000	402310	4470	4470	4470	4470	0
650	20240423	095900	402310	4470	4470	4470	4470	0
651	20240423	095800	402310	4470	4470	4470	4470	0
652	20240423	095700	402310	4470	4470	4470	4470	0
653	20240423	095600	402310	4470	4470	4470	4470	0
654	20240423	095500	402310	4470	4470	4470	4470	0
655	20240423	095400	402310	4470	4470	4470	4470	0
656	20240423	095300	402310	4470	4470	4470	4470	0
657	20240423	095200	402310	4470	4470	4470	4470	0
658	20240423	095100	402310	4470	4470	4470	4470	0
659	20240423	095000	402310	4470	4470	4470	4470	0
660	20240423	094900	402310	4470	4470	4470	4470	0
661	20240423	094800	402310	4470	4470	4470	4470	0
662	20240423	094700	402310	4470	4470	4470	4470	0
663	20240423	094600	402310	4470	4470	4470	4470	0
664	20240423	094500	402310	4470	4470	4470	4470	0
665	20240423	094400	402310	4470	4470	4470	4470	0
666	20240423	094300	402310	4470	4470	4470	4470	0
667	20240423	094200	402310	4470	4470	4470	4470	89
668	20240423	094100	4480	4480	4480	4480	4480	0
669	20240423	094000	4480	4480	4480	4480	4480	0
670	20240423	093900	4480	4480	4480	4480	4480	0
671	20240423	093800	4480	4480	4480	4480	4480	0
672	20240423	093700	4480	4480	4480	4480	4480	0
673	20240423	093600	4480	4480	4480	4480	4480	0
674	20240423	093500	4480	4480	4480	4480	4480	0
675	20240423	093400	4480	4480	4480	4480	4480	0
676	20240423	093300	4480	4480	4480	4480	4480	0
677	20240423	093200	4480	4480	4480	4480	4480	0
678	20240423	093100	4480	4480	4480	4480	4480	0
679	20240423	093000	4480	4480	4480	4480	4480	0
680	20240423	092900	4480	4480	4480	4480	4480	0
681	20240423	092800	4480	4480	4480	4480	4480	0
682	20240423	092700	4480	4480	4480	4480	4480	0
683	20240423	092600	4480	4480	4480	4480	4480	0
684	20240423	092500	4480	4480	4480	4480	4480	0
685	20240423	092400	4480	4480	4480	4480	4480	0
686	20240423	092300	4480	4480	4480	4480	4480	0
687	20240423	092200	4480	4480	4480	4480	4480	0
688	20240423	092100	4480	4480	4480	4480	4480	0
689	20240423	092000	4480	4480	4480	4480	4480	0
690	20240423	091900	4480	4480	4480	4480	4480	0
691	20240423	091800	4480	4480	4480	4480	4480	0
692	20240423	091700	4480	4480	4480	4480	4480	0
693	20240423	091600	4480	4480	4480	4480	4480	0
694	20240423	091500	4480	4480	4480	4480	4480	0
695	20240423	091400	4480	4480	4480	4480	4480	0
696	20240423	091300	4480	4480	4480	4480	4480	0
697	20240423	091200	4480	4480	4480	4480	4480	0
698	20240423	091100	4480	4480	4480	4480	4480	0
699	20240423	091000	4480	4480	4480	4480	4480	0
700	20240423	090900	4480	4480	4480	4480	4480	0
701	20240423	090800	4480	4480	4480	4480	4480	0
702	20240423	090700	4480	4480	4480	4480	4480	0
703	20240423	090600	4480	4480	4480	4480	4480	0
704	20240423	090500	4480	4480	4480	4480	4480	0
705	20240423	090400	4480	4480	4480	4480	4480	1
706	20240423	090300	0	4435	4435	4435	4435	0
707	20240423	090200	0	4435	4435	4435	4435	0
708	20240423	090100	0	4435	4435	4435	4435	0
709	20240423	090000	0	4435	4435	4435	4435	0