KissMeData/021040/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	190600	7136550	4050	4050	4050	4050	11
3	20240422	190500	7136550	4050	4050	4050	4050	0
4	20240422	190400	7136550	4050	4050	4050	4050	0
5	20240422	190300	7136550	4050	4050	4050	4050	0
6	20240422	190200	7136550	4050	4050	4050	4050	0
7	20240422	190100	7136550	4050	4050	4050	4050	0
8	20240422	190000	7136550	4050	4050	4050	4050	0
9	20240422	185900	7136550	4050	4050	4050	4050	0
10	20240422	185800	7136550	4050	4050	4050	4050	0
11	20240422	185700	7136550	4050	4050	4050	4050	0
12	20240422	185600	7136550	4050	4050	4050	4050	0
13	20240422	185500	7136550	4050	4050	4050	4050	0
14	20240422	185400	7136550	4050	4050	4050	4050	0
15	20240422	185300	7136550	4050	4050	4050	4050	0
16	20240422	185200	7136550	4050	4050	4050	4050	0
17	20240422	185100	7136550	4050	4050	4050	4050	0
18	20240422	185000	7136550	4050	4050	4050	4050	0
19	20240422	184900	7136550	4050	4050	4050	4050	0
20	20240422	184800	7136550	4050	4050	4050	4050	0
21	20240422	184700	7136550	4050	4050	4050	4050	0
22	20240422	184600	7136550	4050	4050	4050	4050	0
23	20240422	184500	7136550	4050	4050	4050	4050	0
24	20240422	184400	7136550	4050	4050	4050	4050	0
25	20240422	184300	7136550	4050	4050	4050	4050	0
26	20240422	184200	7136550	4050	4050	4050	4050	0
27	20240422	184100	7136550	4050	4050	4050	4050	0
28	20240422	184000	7136550	4050	4050	4050	4050	0
29	20240422	183900	7136550	4050	4050	4050	4050	0
30	20240422	183800	7136550	4050	4050	4050	4050	0
31	20240422	183700	7136550	4050	4050	4050	4050	0
32	20240422	183600	7136550	4050	4050	4050	4050	11
33	20240422	183500	7136550	4050	4050	4050	4050	0
34	20240422	183400	7136550	4050	4050	4050	4050	0
35	20240422	183300	7136550	4050	4050	4050	4050	0
36	20240422	183200	7136550	4050	4050	4050	4050	0
37	20240422	183100	7136550	4050	4050	4050	4050	0
38	20240422	183000	7136550	4050	4050	4050	4050	0
39	20240422	182900	7136550	4050	4050	4050	4050	0
40	20240422	182800	7136550	4050	4050	4050	4050	0
41	20240422	182700	7136550	4050	4050	4050	4050	0
42	20240422	182600	7136550	4050	4050	4050	4050	0
43	20240422	182500	7136550	4050	4050	4050	4050	0
44	20240422	182400	7136550	4050	4050	4050	4050	0
45	20240422	182300	7136550	4050	4050	4050	4050	0
46	20240422	182200	7136550	4050	4050	4050	4050	0
47	20240422	182100	7136550	4050	4050	4050	4050	0
48	20240422	182000	7136550	4050	4050	4050	4050	0
49	20240422	181900	7136550	4050	4050	4050	4050	0
50	20240422	181800	7136550	4050	4050	4050	4050	0
51	20240422	181700	7136550	4050	4050	4050	4050	0
52	20240422	181600	7136550	4050	4050	4050	4050	0
53	20240422	181500	7136550	4050	4050	4050	4050	0
54	20240422	181400	7136550	4050	4050	4050	4050	0
55	20240422	181300	7136550	4050	4050	4050	4050	0
56	20240422	181200	7136550	4050	4050	4050	4050	0
57	20240422	181100	7136550	4050	4050	4050	4050	0
58	20240422	181000	7136550	4050	4050	4050	4050	0
59	20240422	180900	7136550	4050	4050	4050	4050	0
60	20240422	180800	7136550	4050	4050	4050	4050	0
61	20240422	180700	7136550	4050	4050	4050	4050	0
62	20240422	180600	7136550	4050	4050	4050	4050	11
63	20240422	180500	7136550	4050	4050	4050	4050	0
64	20240422	180400	7136550	4050	4050	4050	4050	0
65	20240422	180300	7136550	4050	4050	4050	4050	0
66	20240422	180200	7136550	4050	4050	4050	4050	0
67	20240422	180100	7136550	4050	4050	4050	4050	0
68	20240422	180000	7136550	4050	4050	4050	4050	0
69	20240422	175900	7136550	4050	4050	4050	4050	0
70	20240422	175800	7136550	4050	4050	4050	4050	0
71	20240422	175700	7136550	4050	4050	4050	4050	0
72	20240422	175600	7136550	4050	4050	4050	4050	0
73	20240422	175500	7136550	4050	4050	4050	4050	0
74	20240422	175400	7136550	4050	4050	4050	4050	0
75	20240422	175300	7136550	4050	4050	4050	4050	0
76	20240422	175200	7136550	4050	4050	4050	4050	0
77	20240422	175100	7136550	4050	4050	4050	4050	0
78	20240422	175000	7136550	4050	4050	4050	4050	0
79	20240422	174900	7136550	4050	4050	4050	4050	0
80	20240422	174800	7136550	4050	4050	4050	4050	0
81	20240422	174700	7136550	4050	4050	4050	4050	0
82	20240422	174600	7136550	4050	4050	4050	4050	0
83	20240422	174500	7136550	4050	4050	4050	4050	0
84	20240422	174400	7136550	4050	4050	4050	4050	0
85	20240422	174300	7136550	4050	4050	4050	4050	0
86	20240422	174200	7136550	4050	4050	4050	4050	0
87	20240422	174100	7136550	4050	4050	4050	4050	0
88	20240422	174000	7136550	4050	4050	4050	4050	0
89	20240422	173900	7136550	4050	4050	4050	4050	0
90	20240422	173800	7136550	4050	4050	4050	4050	0
91	20240422	173700	7136550	4050	4050	4050	4050	0
92	20240422	173600	7136550	4050	4050	4050	4050	11
93	20240422	173500	7136550	4050	4050	4050	4050	0
94	20240422	173400	7136550	4050	4050	4050	4050	0
95	20240422	173300	7136550	4050	4050	4050	4050	0
96	20240422	173200	7136550	4050	4050	4050	4050	0
97	20240422	173100	7136550	4050	4050	4050	4050	0
98	20240422	173000	7136550	4050	4050	4050	4050	0
99	20240422	172900	7136550	4050	4050	4050	4050	0
100	20240422	172800	7136550	4050	4050	4050	4050	0
101	20240422	172700	7136550	4050	4050	4050	4050	0
102	20240422	172600	7136550	4050	4050	4050	4050	0
103	20240422	172500	7136550	4050	4050	4050	4050	0
104	20240422	172400	7136550	4050	4050	4050	4050	0
105	20240422	172300	7136550	4050	4050	4050	4050	0
106	20240422	172200	7136550	4050	4050	4050	4050	0
107	20240422	172100	7136550	4050	4050	4050	4050	0
108	20240422	172000	7136550	4050	4050	4050	4050	0
109	20240422	171900	7136550	4050	4050	4050	4050	0
110	20240422	171800	7136550	4050	4050	4050	4050	0
111	20240422	171700	7136550	4050	4050	4050	4050	0
112	20240422	171600	7136550	4050	4050	4050	4050	0
113	20240422	171500	7136550	4050	4050	4050	4050	0
114	20240422	171400	7136550	4050	4050	4050	4050	0
115	20240422	171300	7136550	4050	4050	4050	4050	0
116	20240422	171200	7136550	4050	4050	4050	4050	0
117	20240422	171100	7136550	4050	4050	4050	4050	0
118	20240422	171000	7136550	4050	4050	4050	4050	0
119	20240422	170900	7136550	4050	4050	4050	4050	0
120	20240422	170800	7136550	4050	4050	4050	4050	0
121	20240422	170700	7136550	4050	4050	4050	4050	0
122	20240422	170600	7136550	4050	4050	4050	4050	11
123	20240422	170500	7136550	4050	4050	4050	4050	0
124	20240422	170400	7136550	4050	4050	4050	4050	0
125	20240422	170300	7136550	4050	4050	4050	4050	0
126	20240422	170200	7136550	4050	4050	4050	4050	0
127	20240422	170100	7136550	4050	4050	4050	4050	0
128	20240422	170000	7136550	4050	4050	4050	4050	0
129	20240422	165900	7136550	4050	4050	4050	4050	0
130	20240422	165800	7136550	4050	4050	4050	4050	0
131	20240422	165700	7136550	4050	4050	4050	4050	0
132	20240422	165600	7136550	4050	4050	4050	4050	0
133	20240422	165500	7136550	4050	4050	4050	4050	0
134	20240422	165400	7136550	4050	4050	4050	4050	0
135	20240422	165300	7136550	4050	4050	4050	4050	0
136	20240422	165200	7136550	4050	4050	4050	4050	0
137	20240422	165100	7136550	4050	4050	4050	4050	0
138	20240422	165000	7136550	4050	4050	4050	4050	0
139	20240422	164900	7136550	4050	4050	4050	4050	0
140	20240422	164800	7136550	4050	4050	4050	4050	0
141	20240422	164700	7136550	4050	4050	4050	4050	0
142	20240422	164600	7136550	4050	4050	4050	4050	0
143	20240422	164500	7136550	4050	4050	4050	4050	0
144	20240422	164400	7136550	4050	4050	4050	4050	0
145	20240422	164300	7136550	4050	4050	4050	4050	0
146	20240422	164200	7136550	4050	4050	4050	4050	0
147	20240422	164100	7136550	4050	4050	4050	4050	0
148	20240422	164000	7136550	4050	4050	4050	4050	0
149	20240422	163900	7136550	4050	4050	4050	4050	0
150	20240422	163800	7136550	4050	4050	4050	4050	0
151	20240422	163700	7136550	4050	4050	4050	4050	0
152	20240422	163600	7136550	4050	4050	4050	4050	11
153	20240422	163500	7136550	4050	4050	4050	4050	0
154	20240422	163400	7136550	4050	4050	4050	4050	0
155	20240422	163300	7136550	4050	4050	4050	4050	0
156	20240422	163200	7136550	4050	4050	4050	4050	0
157	20240422	163100	7136550	4050	4050	4050	4050	0
158	20240422	163000	7136550	4050	4050	4050	4050	0
159	20240422	162900	7136550	4050	4050	4050	4050	0
160	20240422	162800	7136550	4050	4050	4050	4050	0
161	20240422	162700	7136550	4050	4050	4050	4050	0
162	20240422	162600	7136550	4050	4050	4050	4050	0
163	20240422	162500	7136550	4050	4050	4050	4050	0
164	20240422	162400	7136550	4050	4050	4050	4050	0
165	20240422	162300	7136550	4050	4050	4050	4050	0
166	20240422	162200	7136550	4050	4050	4050	4050	0
167	20240422	162100	7136550	4050	4050	4050	4050	0
168	20240422	162000	7136550	4050	4050	4050	4050	0
169	20240422	161900	7136550	4050	4050	4050	4050	0
170	20240422	161800	7136550	4050	4050	4050	4050	0
171	20240422	161700	7136550	4050	4050	4050	4050	0
172	20240422	161600	7136550	4050	4050	4050	4050	0
173	20240422	161500	7136550	4050	4050	4050	4050	0
174	20240422	161400	7136550	4050	4050	4050	4050	0
175	20240422	161300	7136550	4050	4050	4050	4050	0
176	20240422	161200	7136550	4050	4050	4050	4050	0
177	20240422	161100	7136550	4050	4050	4050	4050	0
178	20240422	161000	7136550	4050	4050	4050	4050	0
179	20240422	160900	7136550	4050	4050	4050	4050	0
180	20240422	160800	7136550	4050	4050	4050	4050	0
181	20240422	160700	7136550	4050	4050	4050	4050	0
182	20240422	160600	7136550	4050	4050	4050	4050	11
183	20240422	160500	7136550	4050	4050	4050	4050	0
184	20240422	160400	7136550	4050	4050	4050	4050	0
185	20240422	160300	7136550	4050	4050	4050	4050	0
186	20240422	160200	7136550	4050	4050	4050	4050	0
187	20240422	160100	7136550	4050	4050	4050	4050	0
188	20240422	160000	7136550	4050	4050	4050	4050	0
189	20240422	155900	7136550	4050	4050	4050	4050	0
190	20240422	155800	7136550	4050	4050	4050	4050	0
191	20240422	155700	7136550	4050	4050	4050	4050	0
192	20240422	155600	7136550	4050	4050	4050	4050	0
193	20240422	155500	7136550	4050	4050	4050	4050	0
194	20240422	155400	7136550	4050	4050	4050	4050	0
195	20240422	155300	7136550	4050	4050	4050	4050	0
196	20240422	155200	7136550	4050	4050	4050	4050	0
197	20240422	155100	7136550	4050	4050	4050	4050	0
198	20240422	155000	7136550	4050	4050	4050	4050	0
199	20240422	154900	7136550	4050	4050	4050	4050	0
200	20240422	154800	7136550	4050	4050	4050	4050	0
201	20240422	154700	7136550	4050	4050	4050	4050	0
202	20240422	154600	7136550	4050	4050	4050	4050	0
203	20240422	154500	7136550	4050	4050	4050	4050	0
204	20240422	154400	7136550	4050	4050	4050	4050	0
205	20240422	154300	7136550	4050	4050	4050	4050	0
206	20240422	154200	7136550	4050	4050	4050	4050	0
207	20240422	154100	7136550	4050	4050	4050	4050	0
208	20240422	154000	7136550	4050	4050	4050	4050	0
209	20240422	153900	7136550	4050	4050	4050	4050	0
210	20240422	153800	7136550	4050	4050	4050	4050	0
211	20240422	153700	7136550	4050	4050	4050	4050	0
212	20240422	153600	7136550	4050	4050	4050	4050	11
213	20240422	153500	7136550	4050	4050	4050	4050	0
214	20240422	153400	7136550	4050	4050	4050	4050	0
215	20240422	153300	7136550	4050	4050	4050	4050	0
216	20240422	153200	7136550	4050	4050	4050	4050	0
217	20240422	153100	7136550	4050	4050	4050	4050	0
218	20240422	153000	7136550	4050	4050	4050	4050	0
219	20240422	152900	7136550	4050	4050	4050	4050	0
220	20240422	152800	7136550	4050	4050	4050	4050	0
221	20240422	152700	7136550	4050	4050	4050	4050	0
222	20240422	152600	7136550	4050	4050	4050	4050	0
223	20240422	152500	7136550	4050	4050	4050	4050	0
224	20240422	152400	7136550	4050	4050	4050	4050	0
225	20240422	152300	7136550	4050	4050	4050	4050	0
226	20240422	152200	7136550	4050	4050	4050	4050	0
227	20240422	152100	7136550	4050	4050	4050	4050	0
228	20240422	152000	7136550	4050	4050	4050	4050	0
229	20240422	151900	7136550	4050	4050	4050	4050	0
230	20240422	151800	7136550	4050	4050	4050	4050	0
231	20240422	151700	7136550	4050	4050	4050	4050	0
232	20240422	151600	7136550	4050	4050	4050	4050	11
233	20240422	151500	7092000	4050	4050	4050	4050	0
234	20240422	151400	7092000	4050	4050	4050	4050	0
235	20240422	151300	7092000	4050	4050	4050	4050	0
236	20240422	151200	7092000	4050	4050	4050	4050	0
237	20240422	151100	7092000	4050	4050	4050	4050	0
238	20240422	151000	7092000	4050	4050	4050	4050	0
239	20240422	150900	7092000	4050	4050	4050	4050	0
240	20240422	150800	7092000	4050	4050	4050	4050	0
241	20240422	150700	7092000	4050	4050	4050	4050	0
242	20240422	150600	7092000	4050	4050	4050	4050	0
243	20240422	150500	7092000	4050	4050	4050	4050	0
244	20240422	150400	7092000	4050	4050	4050	4050	0
245	20240422	150300	7092000	4050	4050	4050	4050	0
246	20240422	150200	7092000	4050	4050	4050	4050	0
247	20240422	150100	7092000	4050	4050	4050	4050	0
248	20240422	150000	7092000	4050	4050	4050	4050	0
249	20240422	145900	7092000	4050	4050	4050	4050	0
250	20240422	145800	7092000	4050	4050	4050	4050	0
251	20240422	145700	7092000	4050	4050	4050	4050	0
252	20240422	145600	7092000	4050	4050	4050	4050	0
253	20240422	145500	7092000	4050	4050	4050	4050	0
254	20240422	145400	7092000	4050	4050	4050	4050	0
255	20240422	145300	7092000	4050	4050	4050	4050	0
256	20240422	145200	7092000	4050	4050	4050	4050	0
257	20240422	145100	7092000	4050	4050	4050	4050	0
258	20240422	145000	7092000	4050	4050	4050	4050	0
259	20240422	144900	7092000	4050	4050	4050	4050	0
260	20240422	144800	7092000	4050	4050	4050	4050	0
261	20240422	144700	7092000	4050	4050	4050	4050	0
262	20240422	144600	7092000	4050	4050	4050	4050	0
263	20240422	144500	7092000	4050	4050	4050	4050	0
264	20240422	144400	7092000	4050	4050	4050	4050	0
265	20240422	144300	7092000	4050	4050	4050	4050	0
266	20240422	144200	7092000	4050	4050	4050	4050	0
267	20240422	144100	7092000	4050	4050	4050	4050	0
268	20240422	144000	7092000	4050	4050	4050	4050	0
269	20240422	143900	7092000	4050	4050	4050	4050	0
270	20240422	143800	7092000	4050	4050	4050	4050	0
271	20240422	143700	7092000	4050	4050	4050	4050	0
272	20240422	143600	7092000	4050	4050	4050	4050	0
273	20240422	143500	7092000	4050	4050	4050	4050	0
274	20240422	143400	7092000	4050	4050	4050	4050	0
275	20240422	143300	7092000	4050	4050	4050	4050	0
276	20240422	143200	7092000	4050	4050	4050	4050	0
277	20240422	143100	7092000	4050	4050	4050	4050	0
278	20240422	143000	7092000	4050	4050	4050	4050	0
279	20240422	142900	7092000	4050	4050	4050	4050	0
280	20240422	142800	7092000	4050	4050	4050	4050	0
281	20240422	142700	7092000	4050	4050	4050	4050	0
282	20240422	142600	7092000	4050	4050	4050	4050	0
283	20240422	142500	7092000	4050	4050	4050	4050	0
284	20240422	142400	7092000	4050	4050	4050	4050	0
285	20240422	142300	7092000	4050	4050	4050	4050	0
286	20240422	142200	7092000	4050	4050	4050	4050	0
287	20240422	142100	7092000	4050	4050	4050	4050	0
288	20240422	142000	7092000	4050	4050	4050	4050	0
289	20240422	141900	7092000	4050	4050	4050	4050	0
290	20240422	141800	7092000	4050	4050	4050	4050	0
291	20240422	141700	7092000	4050	4050	4050	4050	0
292	20240422	141600	7092000	4050	4050	4050	4050	8
293	20240422	141500	7059600	4045	4045	4045	4045	0
294	20240422	141400	7059600	4045	4045	4045	4045	0
295	20240422	141300	7059600	4045	4045	4045	4045	0
296	20240422	141200	7059600	4045	4045	4045	4045	0
297	20240422	141100	7059600	4045	4045	4045	4045	0
298	20240422	141000	7059600	4045	4045	4045	4045	74
299	20240422	140900	6760270	4045	4045	4045	4045	0
300	20240422	140800	6760270	4045	4045	4045	4045	0
301	20240422	140700	6760270	4045	4045	4045	4045	0
302	20240422	140600	6760270	4045	4045	4045	4045	0
303	20240422	140500	6760270	4045	4045	4045	4045	0
304	20240422	140400	6760270	4045	4045	4045	4045	0
305	20240422	140300	6760270	4045	4045	4045	4045	0
306	20240422	140200	6760270	4045	4045	4045	4045	0
307	20240422	140100	6760270	4045	4045	4045	4045	0
308	20240422	140000	6760270	4045	4045	4045	4045	0
309	20240422	135900	6760270	4045	4045	4045	4045	10
310	20240422	135800	6719820	4045	4045	4045	4045	6
311	20240422	135700	6695550	4045	4045	4045	4045	4
312	20240422	135600	6679370	4045	4045	4045	4045	4
313	20240422	135500	6663190	4045	4045	4045	4045	19
314	20240422	135400	6586335	4045	4040	4045	4040	3
315	20240422	135300	6574210	4035	4035	4035	4035	0
316	20240422	135200	6574210	4035	4035	4035	4035	0
317	20240422	135100	6574210	4035	4035	4035	4035	0
318	20240422	135000	6574210	4035	4035	4035	4035	0
319	20240422	134900	6574210	4035	4035	4035	4035	0
320	20240422	134800	6574210	4035	4035	4035	4035	0
321	20240422	134700	6574210	4035	4035	4035	4035	0
322	20240422	134600	6574210	4035	4035	4035	4035	0
323	20240422	134500	6574210	4035	4035	4035	4035	0
324	20240422	134400	6574210	4035	4035	4035	4035	0
325	20240422	134300	6574210	4035	4035	4035	4035	0
326	20240422	134200	6574210	4035	4035	4035	4035	10
327	20240422	134100	6533860	4040	4040	4040	4040	0
328	20240422	134000	6533860	4040	4040	4040	4040	0
329	20240422	133900	6533860	4040	4040	4040	4040	0
330	20240422	133800	6533860	4040	4040	4040	4040	0
331	20240422	133700	6533860	4040	4040	4040	4040	0
332	20240422	133600	6533860	4040	4040	4040	4040	0
333	20240422	133500	6533860	4040	4040	4040	4040	0
334	20240422	133400	6533860	4040	4040	4040	4040	0
335	20240422	133300	6533860	4040	4040	4040	4040	0
336	20240422	133200	6533860	4040	4040	4040	4040	0
337	20240422	133100	6533860	4040	4040	4040	4040	0
338	20240422	133000	6533860	4040	4040	4040	4040	0
339	20240422	132900	6533860	4040	4040	4040	4040	0
340	20240422	132800	6533860	4040	4040	4040	4040	0
341	20240422	132700	6533860	4040	4040	4040	4040	0
342	20240422	132600	6533860	4040	4040	4040	4040	0
343	20240422	132500	6533860	4040	4040	4040	4040	0
344	20240422	132400	6533860	4040	4040	4040	4040	65
345	20240422	132300	6271260	4040	4040	4040	4040	0
346	20240422	132200	6271260	4040	4040	4040	4040	0
347	20240422	132100	6271260	4040	4040	4040	4040	0
348	20240422	132000	6271260	4040	4040	4040	4040	0
349	20240422	131900	6271260	4040	4040	4040	4040	0
350	20240422	131800	6271260	4040	4040	4040	4040	0
351	20240422	131700	6271260	4040	4040	4040	4040	0
352	20240422	131600	6271260	4040	4040	4040	4040	0
353	20240422	131500	6271260	4040	4040	4040	4040	0
354	20240422	131400	6271260	4040	4040	4040	4040	0
355	20240422	131300	6271260	4040	4040	4040	4040	0
356	20240422	131200	6271260	4040	4040	4040	4040	0
357	20240422	131100	6271260	4040	4040	4040	4040	0
358	20240422	131000	6271260	4040	4040	4040	4040	0
359	20240422	130900	6271260	4040	4040	4040	4040	0
360	20240422	130800	6271260	4040	4040	4040	4040	0
361	20240422	130700	6271260	4040	4040	4040	4040	0
362	20240422	130600	6271260	4040	4040	4040	4040	0
363	20240422	130500	6271260	4040	4040	4040	4040	0
364	20240422	130400	6271260	4040	4040	4040	4040	0
365	20240422	130300	6271260	4040	4040	4040	4040	0
366	20240422	130200	6271260	4040	4040	4040	4040	0
367	20240422	130100	6271260	4040	4040	4040	4040	0
368	20240422	130000	6271260	4040	4040	4040	4040	0
369	20240422	125900	6271260	4040	4040	4040	4040	0
370	20240422	125800	6271260	4040	4040	4040	4040	0
371	20240422	125700	6271260	4040	4040	4040	4040	0
372	20240422	125600	6271260	4040	4040	4040	4040	0
373	20240422	125500	6271260	4040	4040	4040	4040	0
374	20240422	125400	6271260	4040	4040	4040	4040	0
375	20240422	125300	6271260	4040	4040	4040	4040	0
376	20240422	125200	6271260	4040	4040	4040	4040	0
377	20240422	125100	6271260	4040	4040	4040	4040	0
378	20240422	125000	6271260	4040	4040	4040	4040	0
379	20240422	124900	6271260	4040	4040	4040	4040	0
380	20240422	124800	6271260	4040	4040	4040	4040	0
381	20240422	124700	6271260	4040	4040	4040	4040	0
382	20240422	124600	6271260	4040	4040	4040	4040	0
383	20240422	124500	6271260	4040	4040	4040	4040	0
384	20240422	124400	6271260	4040	4040	4040	4040	0
385	20240422	124300	6271260	4040	4040	4040	4040	70
386	20240422	124200	5988460	4040	4040	4040	4040	102
387	20240422	124100	5576380	4035	4035	4035	4035	0
388	20240422	124000	5576380	4035	4035	4035	4035	0
389	20240422	123900	5576380	4035	4035	4035	4035	0
390	20240422	123800	5576380	4035	4035	4035	4035	0
391	20240422	123700	5576380	4035	4035	4035	4035	0
392	20240422	123600	5576380	4035	4035	4035	4035	0
393	20240422	123500	5576380	4035	4035	4035	4035	0
394	20240422	123400	5576380	4035	4035	4035	4035	0
395	20240422	123300	5576380	4035	4035	4035	4035	0
396	20240422	123200	5576380	4035	4035	4035	4035	0
397	20240422	123100	5576380	4035	4035	4035	4035	0
398	20240422	123000	5576380	4035	4035	4035	4035	0
399	20240422	122900	5576380	4035	4035	4035	4035	0
400	20240422	122800	5576380	4035	4035	4035	4035	0
401	20240422	122700	5576380	4035	4035	4035	4035	0
402	20240422	122600	5576380	4035	4035	4035	4035	0
403	20240422	122500	5576380	4035	4035	4035	4035	0
404	20240422	122400	5576380	4035	4035	4035	4035	0
405	20240422	122300	5576380	4035	4035	4035	4035	0
406	20240422	122200	5576380	4035	4035	4035	4035	0
407	20240422	122100	5576380	4035	4035	4035	4035	0
408	20240422	122000	5576380	4035	4035	4035	4035	1
409	20240422	121900	5572345	4035	4035	4035	4035	0
410	20240422	121800	5572345	4035	4035	4035	4035	0
411	20240422	121700	5572345	4035	4035	4035	4035	0
412	20240422	121600	5572345	4035	4035	4035	4035	0
413	20240422	121500	5572345	4035	4035	4035	4035	0
414	20240422	121400	5572345	4035	4035	4035	4035	0
415	20240422	121300	5572345	4035	4035	4035	4035	0
416	20240422	121200	5572345	4035	4035	4035	4035	0
417	20240422	121100	5572345	4035	4035	4035	4035	0
418	20240422	121000	5572345	4035	4035	4035	4035	160
419	20240422	120900	4926745	4035	4035	4035	4035	0
420	20240422	120800	4926745	4035	4035	4035	4035	0
421	20240422	120700	4926745	4035	4035	4035	4035	10
422	20240422	120600	4886395	4035	4035	4035	4035	0
423	20240422	120500	4886395	4035	4035	4035	4035	0
424	20240422	120400	4886395	4035	4035	4035	4035	0
425	20240422	120300	4886395	4035	4035	4035	4035	0
426	20240422	120200	4886395	4035	4035	4035	4035	0
427	20240422	120100	4886395	4035	4035	4035	4035	0
428	20240422	120000	4886395	4035	4035	4035	4035	0
429	20240422	115900	4886395	4035	4035	4035	4035	0
430	20240422	115800	4886395	4035	4035	4035	4035	0
431	20240422	115700	4886395	4035	4035	4035	4035	0
432	20240422	115600	4886395	4035	4035	4035	4035	0
433	20240422	115500	4886395	4035	4035	4035	4035	0
434	20240422	115400	4886395	4035	4035	4035	4035	0
435	20240422	115300	4886395	4035	4035	4035	4035	0
436	20240422	115200	4886395	4035	4035	4035	4035	0
437	20240422	115100	4886395	4035	4035	4035	4035	0
438	20240422	115000	4886395	4035	4035	4035	4035	0
439	20240422	114900	4886395	4035	4035	4035	4035	0
440	20240422	114800	4886395	4035	4035	4035	4035	0
441	20240422	114700	4886395	4035	4035	4035	4035	0
442	20240422	114600	4886395	4035	4035	4035	4035	0
443	20240422	114500	4886395	4035	4035	4035	4035	0
444	20240422	114400	4886395	4035	4035	4035	4035	0
445	20240422	114300	4886395	4035	4035	4035	4035	0
446	20240422	114200	4886395	4035	4035	4035	4035	0
447	20240422	114100	4886395	4035	4035	4035	4035	0
448	20240422	114000	4886395	4035	4035	4035	4035	0
449	20240422	113900	4886395	4035	4035	4035	4035	0
450	20240422	113800	4886395	4035	4035	4035	4035	0
451	20240422	113700	4886395	4035	4035	4035	4035	0
452	20240422	113600	4886395	4035	4035	4035	4035	0
453	20240422	113500	4886395	4035	4035	4035	4035	0
454	20240422	113400	4886395	4035	4035	4035	4035	0
455	20240422	113300	4886395	4035	4035	4035	4035	0
456	20240422	113200	4886395	4035	4035	4035	4035	0
457	20240422	113100	4886395	4035	4035	4035	4035	0
458	20240422	113000	4886395	4035	4035	4035	4035	0
459	20240422	112900	4886395	4035	4035	4035	4035	0
460	20240422	112800	4886395	4035	4035	4035	4035	0
461	20240422	112700	4886395	4035	4035	4035	4035	0
462	20240422	112600	4886395	4035	4035	4035	4035	0
463	20240422	112500	4886395	4035	4035	4035	4035	0
464	20240422	112400	4886395	4035	4035	4035	4035	0
465	20240422	112300	4886395	4035	4035	4035	4035	0
466	20240422	112200	4886395	4035	4035	4035	4035	0
467	20240422	112100	4886395	4035	4035	4035	4035	0
468	20240422	112000	4886395	4035	4035	4035	4035	0
469	20240422	111900	4886395	4035	4035	4035	4035	0
470	20240422	111800	4886395	4035	4035	4035	4035	0
471	20240422	111700	4886395	4035	4035	4035	4035	0
472	20240422	111600	4886395	4035	4035	4035	4035	0
473	20240422	111500	4886395	4035	4035	4035	4035	0
474	20240422	111400	4886395	4035	4035	4035	4035	0
475	20240422	111300	4886395	4035	4035	4035	4035	0
476	20240422	111200	4886395	4035	4035	4035	4035	0
477	20240422	111100	4886395	4035	4035	4035	4035	0
478	20240422	111000	4886395	4035	4035	4035	4035	0
479	20240422	110900	4886395	4035	4035	4035	4035	0
480	20240422	110800	4886395	4035	4035	4035	4035	0
481	20240422	110700	4886395	4035	4035	4035	4035	0
482	20240422	110600	4886395	4035	4035	4035	4035	0
483	20240422	110500	4886395	4035	4035	4035	4035	0
484	20240422	110400	4886395	4035	4035	4035	4035	0
485	20240422	110300	4886395	4035	4035	4035	4035	0
486	20240422	110200	4886395	4035	4035	4035	4035	0
487	20240422	110100	4886395	4035	4035	4035	4035	0
488	20240422	110000	4886395	4035	4035	4035	4035	0
489	20240422	105900	4886395	4035	4035	4035	4035	0
490	20240422	105800	4886395	4035	4035	4035	4035	0
491	20240422	105700	4886395	4035	4035	4035	4035	0
492	20240422	105600	4886395	4035	4035	4035	4035	0
493	20240422	105500	4886395	4035	4035	4035	4035	0
494	20240422	105400	4886395	4035	4035	4035	4035	0
495	20240422	105300	4886395	4035	4035	4035	4035	0
496	20240422	105200	4886395	4035	4035	4035	4035	0
497	20240422	105100	4886395	4035	4035	4035	4035	0
498	20240422	105000	4886395	4035	4035	4035	4035	0
499	20240422	104900	4886395	4035	4035	4035	4035	0
500	20240422	104800	4886395	4035	4035	4035	4035	0
501	20240422	104700	4886395	4035	4035	4035	4035	0
502	20240422	104600	4886395	4035	4035	4035	4035	0
503	20240422	104500	4886395	4035	4035	4035	4035	0
504	20240422	104400	4886395	4035	4035	4035	4035	0
505	20240422	104300	4886395	4035	4035	4035	4035	0
506	20240422	104200	4886395	4035	4035	4035	4035	0
507	20240422	104100	4886395	4035	4035	4035	4035	0
508	20240422	104000	4886395	4035	4035	4035	4035	0
509	20240422	103900	4886395	4035	4035	4035	4035	0
510	20240422	103800	4886395	4035	4035	4035	4035	77
511	20240422	103700	4575700	4035	4035	4035	4035	0
512	20240422	103600	4575700	4035	4035	4035	4035	0
513	20240422	103500	4575700	4035	4035	4035	4035	0
514	20240422	103400	4575700	4035	4035	4035	4035	100
515	20240422	103300	4172200	4035	4035	4035	4035	0
516	20240422	103200	4172200	4035	4035	4035	4035	0
517	20240422	103100	4172200	4035	4035	4035	4035	100
518	20240422	103000	3768700	4035	4035	4035	4035	0
519	20240422	102900	3768700	4035	4035	4035	4035	100
520	20240422	102800	3365200	4035	4035	4035	4035	0
521	20240422	102700	3365200	4035	4035	4035	4035	0
522	20240422	102600	3365200	4035	4035	4035	4035	0
523	20240422	102500	3365200	4035	4035	4035	4035	0
524	20240422	102400	3365200	4035	4035	4035	4035	0
525	20240422	102300	3365200	4035	4035	4035	4035	0
526	20240422	102200	3365200	4035	4035	4040	4035	6
527	20240422	102100	3340985	4040	4040	4040	4040	0
528	20240422	102000	3340985	4040	4040	4040	4040	0
529	20240422	101900	3340985	4040	4040	4040	4040	0
530	20240422	101800	3340985	4040	4040	4040	4040	0
531	20240422	101700	3340985	4040	4040	4040	4040	0
532	20240422	101600	3340985	4040	4040	4040	4040	0
533	20240422	101500	3340985	4040	4040	4040	4040	1
534	20240422	101400	3336945	4035	4035	4035	4035	1
535	20240422	101300	3332910	4035	4035	4035	4035	0
536	20240422	101200	3332910	4035	4035	4035	4035	0
537	20240422	101100	3332910	4035	4035	4035	4035	0
538	20240422	101000	3332910	4035	4035	4035	4035	0
539	20240422	100900	3332910	4035	4035	4035	4035	0
540	20240422	100800	3332910	4035	4035	4035	4035	0
541	20240422	100700	3332910	4035	4035	4035	4035	0
542	20240422	100600	3332910	4035	4035	4035	4035	0
543	20240422	100500	3332910	4035	4035	4035	4035	0
544	20240422	100400	3332910	4035	4035	4035	4035	0
545	20240422	100300	3332910	4035	4035	4035	4035	0
546	20240422	100200	3332910	4035	4035	4035	4035	0
547	20240422	100100	3332910	4035	4035	4035	4035	0
548	20240422	100000	3332910	4035	4035	4035	4035	0
549	20240422	095900	3332910	4035	4035	4035	4035	0
550	20240422	095800	3332910	4035	4035	4035	4035	0
551	20240422	095700	3332910	4035	4035	4035	4035	0
552	20240422	095600	3332910	4035	4035	4035	4035	0
553	20240422	095500	3332910	4035	4035	4035	4035	0
554	20240422	095400	3332910	4035	4035	4035	4035	0
555	20240422	095300	3332910	4035	4035	4035	4035	0
556	20240422	095200	3332910	4035	4035	4035	4035	0
557	20240422	095100	3332910	4035	4035	4035	4035	0
558	20240422	095000	3332910	4035	4035	4035	4035	0
559	20240422	094900	3332910	4035	4035	4035	4035	0
560	20240422	094800	3332910	4035	4035	4035	4035	0
561	20240422	094700	3332910	4035	4035	4035	4035	0
562	20240422	094600	3332910	4035	4035	4035	4035	0
563	20240422	094500	3332910	4035	4035	4035	4035	0
564	20240422	094400	3332910	4035	4035	4035	4035	0
565	20240422	094300	3332910	4035	4035	4035	4035	0
566	20240422	094200	3332910	4035	4035	4035	4035	0
567	20240422	094100	3332910	4035	4035	4035	4035	0
568	20240422	094000	3332910	4035	4035	4035	4035	0
569	20240422	093900	3332910	4035	4035	4035	4035	0
570	20240422	093800	3332910	4035	4035	4035	4035	0
571	20240422	093700	3332910	4035	4035	4035	4035	0
572	20240422	093600	3332910	4035	4035	4035	4035	0
573	20240422	093500	3332910	4035	4035	4035	4035	0
574	20240422	093400	3332910	4035	4035	4035	4035	0
575	20240422	093300	3332910	4035	4035	4035	4035	0
576	20240422	093200	3332910	4035	4035	4035	4035	0
577	20240422	093100	3332910	4035	4035	4035	4035	0
578	20240422	093000	3332910	4035	4035	4035	4035	0
579	20240422	092900	3332910	4035	4035	4035	4035	0
580	20240422	092800	3332910	4035	4035	4035	4035	0
581	20240422	092700	3332910	4035	4035	4035	4035	0
582	20240422	092600	3332910	4035	4035	4035	4035	0
583	20240422	092500	3332910	4035	4035	4035	4035	0
584	20240422	092400	3332910	4035	4035	4035	4035	0
585	20240422	092300	3332910	4035	4035	4035	4035	0
586	20240422	092200	3332910	4035	4035	4035	4035	0
587	20240422	092100	3332910	4035	4035	4035	4035	0
588	20240422	092000	3332910	4035	4035	4035	4035	21
589	20240422	091900	3248175	4035	4035	4035	4035	0
590	20240422	091800	3248175	4035	4035	4035	4035	100
591	20240422	091700	2844675	4035	4035	4035	4035	0
592	20240422	091600	2844675	4035	4035	4035	4035	0
593	20240422	091500	2844675	4035	4035	4035	4035	0
594	20240422	091400	2844675	4035	4035	4035	4035	0
595	20240422	091300	2844675	4035	4035	4035	4035	0
596	20240422	091200	2844675	4035	4035	4035	4035	0
597	20240422	091100	2844675	4035	4035	4035	4035	0
598	20240422	091000	2844675	4035	4035	4035	4035	0
599	20240422	090900	2844675	4035	4035	4035	4035	0
600	20240422	090800	2844675	4035	4035	4035	4035	0
601	20240422	090700	2844675	4035	4035	4035	4035	268
602	20240422	090600	1763295	4035	4035	4035	4035	0
603	20240422	090500	1763295	4035	4035	4035	4035	212
604	20240422	090400	907875	4035	4035	4035	4035	0
605	20240422	090300	907875	4035	4035	4035	4035	207
606	20240422	090200	72630	4035	4035	4035	4035	18
607	20240422	090100	0	4035	4035	4035	4035	0
608	20240422	090000	0	4035	4035	4035	4035	0