KissMeData/010400/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	185400	23013960	4370	4370	4370	4370	508
3	20240422	185300	23013960	4370	4370	4370	4370	0
4	20240422	185200	23013960	4370	4370	4370	4370	0
5	20240422	185100	23013960	4370	4370	4370	4370	0
6	20240422	185000	23013960	4370	4370	4370	4370	0
7	20240422	184900	23013960	4370	4370	4370	4370	0
8	20240422	184800	23013960	4370	4370	4370	4370	0
9	20240422	184700	23013960	4370	4370	4370	4370	0
10	20240422	184600	23013960	4370	4370	4370	4370	0
11	20240422	184500	23013960	4370	4370	4370	4370	0
12	20240422	184400	23013960	4370	4370	4370	4370	0
13	20240422	184300	23013960	4370	4370	4370	4370	0
14	20240422	184200	23013960	4370	4370	4370	4370	0
15	20240422	184100	23013960	4370	4370	4370	4370	0
16	20240422	184000	23013960	4370	4370	4370	4370	0
17	20240422	183900	23013960	4370	4370	4370	4370	0
18	20240422	183800	23013960	4370	4370	4370	4370	0
19	20240422	183700	23013960	4370	4370	4370	4370	0
20	20240422	183600	23013960	4370	4370	4370	4370	0
21	20240422	183500	23013960	4370	4370	4370	4370	0
22	20240422	183400	23013960	4370	4370	4370	4370	0
23	20240422	183300	23013960	4370	4370	4370	4370	0
24	20240422	183200	23013960	4370	4370	4370	4370	0
25	20240422	183100	23013960	4370	4370	4370	4370	0
26	20240422	183000	23013960	4370	4370	4370	4370	0
27	20240422	182900	23013960	4370	4370	4370	4370	0
28	20240422	182800	23013960	4370	4370	4370	4370	0
29	20240422	182700	23013960	4370	4370	4370	4370	0
30	20240422	182600	23013960	4370	4370	4370	4370	0
31	20240422	182500	23013960	4370	4370	4370	4370	0
32	20240422	182400	23013960	4370	4370	4370	4370	508
33	20240422	182300	23013960	4370	4370	4370	4370	0
34	20240422	182200	23013960	4370	4370	4370	4370	0
35	20240422	182100	23013960	4370	4370	4370	4370	0
36	20240422	182000	23013960	4370	4370	4370	4370	0
37	20240422	181900	23013960	4370	4370	4370	4370	0
38	20240422	181800	23013960	4370	4370	4370	4370	0
39	20240422	181700	23013960	4370	4370	4370	4370	0
40	20240422	181600	23013960	4370	4370	4370	4370	0
41	20240422	181500	23013960	4370	4370	4370	4370	0
42	20240422	181400	23013960	4370	4370	4370	4370	0
43	20240422	181300	23013960	4370	4370	4370	4370	0
44	20240422	181200	23013960	4370	4370	4370	4370	0
45	20240422	181100	23013960	4370	4370	4370	4370	0
46	20240422	181000	23013960	4370	4370	4370	4370	0
47	20240422	180900	23013960	4370	4370	4370	4370	0
48	20240422	180800	23013960	4370	4370	4370	4370	0
49	20240422	180700	23013960	4370	4370	4370	4370	0
50	20240422	180600	23013960	4370	4370	4370	4370	0
51	20240422	180500	23013960	4370	4370	4370	4370	0
52	20240422	180400	23013960	4370	4370	4370	4370	0
53	20240422	180300	23013960	4370	4370	4370	4370	0
54	20240422	180200	23013960	4370	4370	4370	4370	0
55	20240422	180100	23013960	4370	4370	4370	4370	0
56	20240422	180000	23013960	4370	4370	4370	4370	0
57	20240422	175900	23013960	4370	4370	4370	4370	0
58	20240422	175800	23013960	4370	4370	4370	4370	0
59	20240422	175700	23013960	4370	4370	4370	4370	0
60	20240422	175600	23013960	4370	4370	4370	4370	0
61	20240422	175500	23013960	4370	4370	4370	4370	0
62	20240422	175400	23013960	4370	4370	4370	4370	508
63	20240422	175300	23013960	4370	4370	4370	4370	0
64	20240422	175200	23013960	4370	4370	4370	4370	0
65	20240422	175100	23013960	4370	4370	4370	4370	0
66	20240422	175000	23013960	4370	4370	4370	4370	0
67	20240422	174900	23013960	4370	4370	4370	4370	0
68	20240422	174800	23013960	4370	4370	4370	4370	0
69	20240422	174700	23013960	4370	4370	4370	4370	0
70	20240422	174600	23013960	4370	4370	4370	4370	0
71	20240422	174500	23013960	4370	4370	4370	4370	0
72	20240422	174400	23013960	4370	4370	4370	4370	0
73	20240422	174300	23013960	4370	4370	4370	4370	0
74	20240422	174200	23013960	4370	4370	4370	4370	0
75	20240422	174100	23013960	4370	4370	4370	4370	0
76	20240422	174000	23013960	4370	4370	4370	4370	0
77	20240422	173900	23013960	4370	4370	4370	4370	0
78	20240422	173800	23013960	4370	4370	4370	4370	0
79	20240422	173700	23013960	4370	4370	4370	4370	0
80	20240422	173600	23013960	4370	4370	4370	4370	0
81	20240422	173500	23013960	4370	4370	4370	4370	0
82	20240422	173400	23013960	4370	4370	4370	4370	0
83	20240422	173300	23013960	4370	4370	4370	4370	0
84	20240422	173200	23013960	4370	4370	4370	4370	0
85	20240422	173100	23013960	4370	4370	4370	4370	0
86	20240422	173000	23013960	4370	4370	4370	4370	0
87	20240422	172900	23013960	4370	4370	4370	4370	0
88	20240422	172800	23013960	4370	4370	4370	4370	0
89	20240422	172700	23013960	4370	4370	4370	4370	0
90	20240422	172600	23013960	4370	4370	4370	4370	0
91	20240422	172500	23013960	4370	4370	4370	4370	0
92	20240422	172400	23013960	4370	4370	4370	4370	508
93	20240422	172300	23013960	4370	4370	4370	4370	0
94	20240422	172200	23013960	4370	4370	4370	4370	0
95	20240422	172100	23013960	4370	4370	4370	4370	0
96	20240422	172000	23013960	4370	4370	4370	4370	0
97	20240422	171900	23013960	4370	4370	4370	4370	0
98	20240422	171800	23013960	4370	4370	4370	4370	0
99	20240422	171700	23013960	4370	4370	4370	4370	0
100	20240422	171600	23013960	4370	4370	4370	4370	0
101	20240422	171500	23013960	4370	4370	4370	4370	0
102	20240422	171400	23013960	4370	4370	4370	4370	0
103	20240422	171300	23013960	4370	4370	4370	4370	0
104	20240422	171200	23013960	4370	4370	4370	4370	0
105	20240422	171100	23013960	4370	4370	4370	4370	0
106	20240422	171000	23013960	4370	4370	4370	4370	0
107	20240422	170900	23013960	4370	4370	4370	4370	0
108	20240422	170800	23013960	4370	4370	4370	4370	0
109	20240422	170700	23013960	4370	4370	4370	4370	0
110	20240422	170600	23013960	4370	4370	4370	4370	0
111	20240422	170500	23013960	4370	4370	4370	4370	0
112	20240422	170400	23013960	4370	4370	4370	4370	0
113	20240422	170300	23013960	4370	4370	4370	4370	0
114	20240422	170200	23013960	4370	4370	4370	4370	0
115	20240422	170100	23013960	4370	4370	4370	4370	0
116	20240422	170000	23013960	4370	4370	4370	4370	0
117	20240422	165900	23013960	4370	4370	4370	4370	0
118	20240422	165800	23013960	4370	4370	4370	4370	0
119	20240422	165700	23013960	4370	4370	4370	4370	0
120	20240422	165600	23013960	4370	4370	4370	4370	0
121	20240422	165500	23013960	4370	4370	4370	4370	0
122	20240422	165400	23013960	4370	4370	4370	4370	508
123	20240422	165300	23013960	4370	4370	4370	4370	0
124	20240422	165200	23013960	4370	4370	4370	4370	0
125	20240422	165100	23013960	4370	4370	4370	4370	0
126	20240422	165000	23013960	4370	4370	4370	4370	0
127	20240422	164900	23013960	4370	4370	4370	4370	0
128	20240422	164800	23013960	4370	4370	4370	4370	0
129	20240422	164700	23013960	4370	4370	4370	4370	0
130	20240422	164600	23013960	4370	4370	4370	4370	0
131	20240422	164500	23013960	4370	4370	4370	4370	0
132	20240422	164400	23013960	4370	4370	4370	4370	0
133	20240422	164300	23013960	4370	4370	4370	4370	0
134	20240422	164200	23013960	4370	4370	4370	4370	0
135	20240422	164100	23013960	4370	4370	4370	4370	0
136	20240422	164000	23013960	4370	4370	4370	4370	0
137	20240422	163900	23013960	4370	4370	4370	4370	0
138	20240422	163800	23013960	4370	4370	4370	4370	0
139	20240422	163700	23013960	4370	4370	4370	4370	0
140	20240422	163600	23013960	4370	4370	4370	4370	0
141	20240422	163500	23013960	4370	4370	4370	4370	0
142	20240422	163400	23013960	4370	4370	4370	4370	0
143	20240422	163300	23013960	4370	4370	4370	4370	0
144	20240422	163200	23013960	4370	4370	4370	4370	0
145	20240422	163100	23013960	4370	4370	4370	4370	0
146	20240422	163000	23013960	4370	4370	4370	4370	0
147	20240422	162900	23013960	4370	4370	4370	4370	0
148	20240422	162800	23013960	4370	4370	4370	4370	0
149	20240422	162700	23013960	4370	4370	4370	4370	0
150	20240422	162600	23013960	4370	4370	4370	4370	0
151	20240422	162500	23013960	4370	4370	4370	4370	0
152	20240422	162400	23013960	4370	4370	4370	4370	508
153	20240422	162300	23013960	4370	4370	4370	4370	0
154	20240422	162200	23013960	4370	4370	4370	4370	0
155	20240422	162100	23013960	4370	4370	4370	4370	0
156	20240422	162000	23013960	4370	4370	4370	4370	0
157	20240422	161900	23013960	4370	4370	4370	4370	0
158	20240422	161800	23013960	4370	4370	4370	4370	0
159	20240422	161700	23013960	4370	4370	4370	4370	0
160	20240422	161600	23013960	4370	4370	4370	4370	0
161	20240422	161500	23013960	4370	4370	4370	4370	0
162	20240422	161400	23013960	4370	4370	4370	4370	0
163	20240422	161300	23013960	4370	4370	4370	4370	0
164	20240422	161200	23013960	4370	4370	4370	4370	0
165	20240422	161100	23013960	4370	4370	4370	4370	0
166	20240422	161000	23013960	4370	4370	4370	4370	0
167	20240422	160900	23013960	4370	4370	4370	4370	0
168	20240422	160800	23013960	4370	4370	4370	4370	0
169	20240422	160700	23013960	4370	4370	4370	4370	0
170	20240422	160600	23013960	4370	4370	4370	4370	0
171	20240422	160500	23013960	4370	4370	4370	4370	0
172	20240422	160400	23013960	4370	4370	4370	4370	0
173	20240422	160300	23013960	4370	4370	4370	4370	0
174	20240422	160200	23013960	4370	4370	4370	4370	0
175	20240422	160100	23013960	4370	4370	4370	4370	0
176	20240422	160000	23013960	4370	4370	4370	4370	0
177	20240422	155900	23013960	4370	4370	4370	4370	0
178	20240422	155800	23013960	4370	4370	4370	4370	0
179	20240422	155700	23013960	4370	4370	4370	4370	0
180	20240422	155600	23013960	4370	4370	4370	4370	0
181	20240422	155500	23013960	4370	4370	4370	4370	0
182	20240422	155400	23013960	4370	4370	4370	4370	508
183	20240422	155300	23013960	4370	4370	4370	4370	0
184	20240422	155200	23013960	4370	4370	4370	4370	0
185	20240422	155100	23013960	4370	4370	4370	4370	0
186	20240422	155000	23013960	4370	4370	4370	4370	0
187	20240422	154900	23013960	4370	4370	4370	4370	0
188	20240422	154800	23013960	4370	4370	4370	4370	0
189	20240422	154700	23013960	4370	4370	4370	4370	0
190	20240422	154600	23013960	4370	4370	4370	4370	0
191	20240422	154500	23013960	4370	4370	4370	4370	0
192	20240422	154400	23013960	4370	4370	4370	4370	0
193	20240422	154300	23013960	4370	4370	4370	4370	0
194	20240422	154200	23013960	4370	4370	4370	4370	0
195	20240422	154100	23013960	4370	4370	4370	4370	0
196	20240422	154000	23013960	4370	4370	4370	4370	0
197	20240422	153900	23013960	4370	4370	4370	4370	0
198	20240422	153800	23013960	4370	4370	4370	4370	0
199	20240422	153700	23013960	4370	4370	4370	4370	0
200	20240422	153600	23013960	4370	4370	4370	4370	0
201	20240422	153500	23013960	4370	4370	4370	4370	0
202	20240422	153400	23013960	4370	4370	4370	4370	0
203	20240422	153300	23013960	4370	4370	4370	4370	0
204	20240422	153200	23013960	4370	4370	4370	4370	0
205	20240422	153100	23013960	4370	4370	4370	4370	0
206	20240422	153000	23013960	4370	4370	4370	4370	508
207	20240422	152900	20794000	4365	4365	4365	4365	0
208	20240422	152800	20794000	4365	4365	4365	4365	0
209	20240422	152700	20794000	4365	4365	4365	4365	0
210	20240422	152600	20794000	4365	4365	4365	4365	0
211	20240422	152500	20794000	4365	4365	4365	4365	0
212	20240422	152400	20794000	4365	4365	4365	4365	0
213	20240422	152300	20794000	4365	4365	4365	4365	0
214	20240422	152200	20794000	4365	4365	4365	4365	0
215	20240422	152100	20794000	4365	4365	4365	4365	0
216	20240422	152000	20794000	4365	4365	4365	4365	0
217	20240422	151900	20794000	4365	4365	4365	4365	0
218	20240422	151800	20794000	4365	4365	4365	4365	0
219	20240422	151700	20794000	4365	4365	4365	4365	0
220	20240422	151600	20794000	4365	4365	4365	4365	0
221	20240422	151500	20794000	4365	4365	4365	4365	1
222	20240422	151400	20789635	4345	4345	4345	4345	8
223	20240422	151300	20754875	4345	4345	4345	4345	0
224	20240422	151200	20754875	4345	4345	4345	4345	0
225	20240422	151100	20754875	4345	4345	4345	4345	308
226	20240422	151000	19416615	4345	4345	4345	4345	0
227	20240422	150900	19416615	4345	4345	4345	4345	0
228	20240422	150800	19416615	4345	4345	4345	4345	11
229	20240422	150700	19368820	4345	4345	4345	4345	5
230	20240422	150600	19347095	4365	4365	4365	4365	0
231	20240422	150500	19347095	4365	4365	4365	4365	0
232	20240422	150400	19347095	4365	4365	4365	4365	0
233	20240422	150300	19347095	4365	4365	4365	4365	0
234	20240422	150200	19347095	4365	4365	4365	4365	100
235	20240422	150100	18910595	4365	4365	4365	4365	0
236	20240422	150000	18910595	4365	4365	4365	4365	0
237	20240422	145900	18910595	4365	4365	4365	4365	0
238	20240422	145800	18910595	4365	4365	4365	4365	0
239	20240422	145700	18910595	4365	4365	4365	4365	0
240	20240422	145600	18910595	4365	4340	4365	4340	287
241	20240422	145500	17658375	4340	4340	4340	4340	0
242	20240422	145400	17658375	4340	4340	4340	4340	0
243	20240422	145300	17658375	4340	4340	4340	4340	0
244	20240422	145200	17658375	4340	4340	4340	4340	0
245	20240422	145100	17658375	4340	4345	4345	4340	799
246	20240422	145000	14189465	4365	4365	4365	4365	0
247	20240422	144900	14189465	4365	4365	4365	4365	0
248	20240422	144800	14189465	4365	4365	4365	4365	0
249	20240422	144700	14189465	4365	4365	4365	4365	0
250	20240422	144600	14189465	4365	4365	4365	4365	0
251	20240422	144500	14189465	4365	4365	4365	4365	0
252	20240422	144400	14189465	4365	4365	4365	4365	0
253	20240422	144300	14189465	4365	4365	4365	4365	0
254	20240422	144200	14189465	4365	4365	4365	4365	0
255	20240422	144100	14189465	4365	4365	4365	4365	0
256	20240422	144000	14189465	4365	4365	4365	4365	29
257	20240422	143900	14062880	4365	4365	4365	4365	0
258	20240422	143800	14062880	4365	4365	4365	4365	0
259	20240422	143700	14062880	4365	4365	4365	4365	0
260	20240422	143600	14062880	4365	4365	4365	4365	0
261	20240422	143500	14062880	4365	4365	4365	4365	0
262	20240422	143400	14062880	4365	4365	4365	4365	0
263	20240422	143300	14062880	4365	4365	4365	4365	0
264	20240422	143200	14062880	4365	4365	4365	4365	0
265	20240422	143100	14062880	4365	4365	4365	4365	0
266	20240422	143000	14062880	4365	4365	4365	4365	0
267	20240422	142900	14062880	4365	4365	4365	4365	0
268	20240422	142800	14062880	4365	4365	4365	4365	0
269	20240422	142700	14062880	4365	4365	4365	4365	0
270	20240422	142600	14062880	4365	4365	4365	4365	3
271	20240422	142500	14049785	4365	4365	4365	4365	0
272	20240422	142400	14049785	4365	4365	4365	4365	0
273	20240422	142300	14049785	4365	4365	4365	4365	0
274	20240422	142200	14049785	4365	4365	4365	4365	0
275	20240422	142100	14049785	4365	4365	4365	4365	0
276	20240422	142000	14049785	4365	4365	4365	4365	29
277	20240422	141900	13923200	4365	4365	4365	4365	0
278	20240422	141800	13923200	4365	4365	4365	4365	0
279	20240422	141700	13923200	4365	4365	4365	4365	5
280	20240422	141600	13901375	4365	4365	4365	4365	20
281	20240422	141500	13814075	4365	4365	4365	4365	0
282	20240422	141400	13814075	4365	4365	4365	4365	0
283	20240422	141300	13814075	4365	4365	4365	4365	0
284	20240422	141200	13814075	4365	4365	4365	4365	0
285	20240422	141100	13814075	4365	4365	4365	4365	0
286	20240422	141000	13814075	4365	4365	4365	4365	0
287	20240422	140900	13814075	4365	4365	4365	4365	0
288	20240422	140800	13814075	4365	4365	4365	4365	0
289	20240422	140700	13814075	4365	4365	4365	4365	0
290	20240422	140600	13814075	4365	4365	4365	4365	0
291	20240422	140500	13814075	4365	4365	4365	4365	0
292	20240422	140400	13814075	4365	4365	4365	4365	30
293	20240422	140300	13683125	4340	4355	4355	4340	526
294	20240422	140200	11398845	4365	4365	4365	4365	0
295	20240422	140100	11398845	4365	4365	4365	4365	1
296	20240422	140000	11394480	4350	4365	4365	4350	60
297	20240422	135900	11133030	4365	4365	4365	4365	0
298	20240422	135800	11133030	4365	4365	4365	4365	0
299	20240422	135700	11133030	4365	4365	4365	4365	0
300	20240422	135600	11133030	4365	4365	4365	4365	0
301	20240422	135500	11133030	4365	4365	4365	4365	0
302	20240422	135400	11133030	4365	4365	4365	4365	0
303	20240422	135300	11133030	4365	4365	4365	4365	0
304	20240422	135200	11133030	4365	4365	4365	4365	0
305	20240422	135100	11133030	4365	4365	4365	4365	0
306	20240422	135000	11133030	4365	4365	4365	4365	0
307	20240422	134900	11133030	4365	4365	4365	4365	10
308	20240422	134800	11089380	4365	4365	4365	4365	0
309	20240422	134700	11089380	4365	4365	4365	4365	0
310	20240422	134600	11089380	4365	4365	4365	4365	20
311	20240422	134500	11002080	4365	4365	4365	4365	6
312	20240422	134400	10975890	4350	4350	4350	4350	8
313	20240422	134300	10941090	4350	4355	4355	4350	109
314	20240422	134200	10466855	4365	4365	4365	4365	0
315	20240422	134100	10466855	4365	4365	4365	4365	0
316	20240422	134000	10466855	4365	4365	4365	4365	30
317	20240422	133900	10335905	4365	4365	4365	4365	0
318	20240422	133800	10335905	4365	4365	4365	4365	0
319	20240422	133700	10335905	4365	4365	4365	4365	0
320	20240422	133600	10335905	4365	4365	4365	4365	0
321	20240422	133500	10335905	4365	4365	4365	4365	0
322	20240422	133400	10335905	4365	4365	4365	4365	0
323	20240422	133300	10335905	4365	4365	4365	4365	0
324	20240422	133200	10335905	4365	4365	4365	4365	0
325	20240422	133100	10335905	4365	4365	4365	4365	0
326	20240422	133000	10335905	4365	4365	4365	4365	0
327	20240422	132900	10335905	4365	4365	4365	4365	0
328	20240422	132800	10335905	4365	4365	4365	4365	0
329	20240422	132700	10335905	4365	4365	4365	4365	0
330	20240422	132600	10335905	4365	4365	4365	4365	0
331	20240422	132500	10335905	4365	4365	4365	4365	0
332	20240422	132400	10335905	4365	4365	4365	4365	0
333	20240422	132300	10335905	4365	4365	4365	4365	0
334	20240422	132200	10335905	4365	4365	4365	4365	0
335	20240422	132100	10335905	4365	4365	4365	4365	14
336	20240422	132000	10274795	4365	4365	4365	4365	16
337	20240422	131900	10204955	4365	4365	4365	4365	0
338	20240422	131800	10204955	4365	4365	4365	4365	0
339	20240422	131700	10204955	4365	4365	4365	4365	0
340	20240422	131600	10204955	4365	4365	4365	4365	0
341	20240422	131500	10204955	4365	4365	4365	4365	0
342	20240422	131400	10204955	4365	4365	4365	4365	8
343	20240422	131300	10170035	4365	4365	4365	4365	0
344	20240422	131200	10170035	4365	4365	4365	4365	0
345	20240422	131100	10170035	4365	4365	4365	4365	8
346	20240422	131000	10135115	4365	4365	4365	4365	0
347	20240422	130900	10135115	4365	4365	4365	4365	76
348	20240422	130800	9803375	4365	4365	4365	4365	8
349	20240422	130700	9768455	4365	4365	4365	4365	0
350	20240422	130600	9768455	4365	4365	4365	4365	0
351	20240422	130500	9768455	4365	4365	4365	4365	206
352	20240422	130400	8869265	4370	4370	4370	4370	0
353	20240422	130300	8869265	4370	4370	4370	4370	0
354	20240422	130200	8869265	4370	4370	4370	4370	0
355	20240422	130100	8869265	4370	4370	4370	4370	0
356	20240422	130000	8869265	4370	4370	4370	4370	30
357	20240422	125900	8738165	4370	4370	4370	4370	0
358	20240422	125800	8738165	4370	4370	4370	4370	0
359	20240422	125700	8738165	4370	4370	4370	4370	0
360	20240422	125600	8738165	4370	4370	4370	4370	0
361	20240422	125500	8738165	4370	4370	4370	4370	0
362	20240422	125400	8738165	4370	4370	4370	4370	0
363	20240422	125300	8738165	4370	4370	4370	4370	0
364	20240422	125200	8738165	4370	4370	4370	4370	0
365	20240422	125100	8738165	4370	4370	4370	4370	0
366	20240422	125000	8738165	4370	4370	4370	4370	0
367	20240422	124900	8738165	4370	4370	4370	4370	0
368	20240422	124800	8738165	4370	4370	4370	4370	0
369	20240422	124700	8738165	4370	4370	4370	4370	0
370	20240422	124600	8738165	4370	4370	4370	4370	0
371	20240422	124500	8738165	4370	4370	4370	4370	0
372	20240422	124400	8738165	4370	4370	4370	4370	0
373	20240422	124300	8738165	4370	4370	4370	4370	0
374	20240422	124200	8738165	4370	4370	4370	4370	0
375	20240422	124100	8738165	4370	4370	4370	4370	0
376	20240422	124000	8738165	4370	4370	4370	4370	30
377	20240422	123900	8607065	4370	4370	4370	4370	0
378	20240422	123800	8607065	4370	4370	4370	4370	0
379	20240422	123700	8607065	4370	4370	4370	4370	0
380	20240422	123600	8607065	4370	4370	4370	4370	0
381	20240422	123500	8607065	4370	4370	4370	4370	0
382	20240422	123400	8607065	4370	4370	4370	4370	6
383	20240422	123300	8580845	4370	4370	4370	4370	0
384	20240422	123200	8580845	4370	4370	4370	4370	0
385	20240422	123100	8580845	4370	4370	4370	4370	0
386	20240422	123000	8580845	4370	4370	4370	4370	0
387	20240422	122900	8580845	4370	4370	4370	4370	0
388	20240422	122800	8580845	4370	4370	4370	4370	0
389	20240422	122700	8580845	4370	4370	4370	4370	0
390	20240422	122600	8580845	4370	4370	4370	4370	0
391	20240422	122500	8580845	4370	4370	4370	4370	0
392	20240422	122400	8580845	4370	4370	4370	4370	0
393	20240422	122300	8580845	4370	4370	4370	4370	0
394	20240422	122200	8580845	4370	4370	4370	4370	0
395	20240422	122100	8580845	4370	4370	4370	4370	0
396	20240422	122000	8580845	4370	4370	4370	4370	30
397	20240422	121900	8449745	4370	4370	4370	4370	0
398	20240422	121800	8449745	4370	4370	4370	4370	0
399	20240422	121700	8449745	4370	4370	4370	4370	0
400	20240422	121600	8449745	4370	4370	4370	4370	0
401	20240422	121500	8449745	4370	4370	4370	4370	0
402	20240422	121400	8449745	4370	4370	4370	4370	0
403	20240422	121300	8449745	4370	4370	4370	4370	0
404	20240422	121200	8449745	4370	4370	4370	4370	0
405	20240422	121100	8449745	4370	4370	4370	4370	0
406	20240422	121000	8449745	4370	4370	4370	4370	0
407	20240422	120900	8449745	4370	4370	4370	4370	0
408	20240422	120800	8449745	4370	4370	4370	4370	0
409	20240422	120700	8449745	4370	4370	4370	4370	0
410	20240422	120600	8449745	4370	4370	4370	4370	0
411	20240422	120500	8449745	4370	4370	4370	4370	0
412	20240422	120400	8449745	4370	4370	4370	4370	0
413	20240422	120300	8449745	4370	4370	4370	4370	0
414	20240422	120200	8449745	4370	4370	4370	4370	0
415	20240422	120100	8449745	4370	4370	4370	4370	0
416	20240422	120000	8449745	4370	4370	4370	4370	30
417	20240422	115900	8318645	4340	4345	4345	4340	129
418	20240422	115800	7758620	4345	4345	4345	4345	0
419	20240422	115700	7758620	4345	4345	4345	4345	0
420	20240422	115600	7758620	4345	4345	4345	4345	35
421	20240422	115500	7606545	4370	4370	4370	4370	0
422	20240422	115400	7606545	4370	4370	4370	4370	0
423	20240422	115300	7606545	4370	4370	4370	4370	0
424	20240422	115200	7606545	4370	4370	4370	4370	0
425	20240422	115100	7606545	4370	4370	4370	4370	0
426	20240422	115000	7606545	4370	4370	4370	4370	0
427	20240422	114900	7606545	4370	4370	4370	4370	0
428	20240422	114800	7606545	4370	4370	4370	4370	0
429	20240422	114700	7606545	4370	4370	4370	4370	0
430	20240422	114600	7606545	4370	4370	4370	4370	0
431	20240422	114500	7606545	4370	4370	4370	4370	0
432	20240422	114400	7606545	4370	4370	4370	4370	0
433	20240422	114300	7606545	4370	4370	4370	4370	0
434	20240422	114200	7606545	4370	4370	4370	4370	0
435	20240422	114100	7606545	4370	4370	4370	4370	0
436	20240422	114000	7606545	4370	4370	4370	4370	30
437	20240422	113900	7475445	4375	4375	4375	4375	0
438	20240422	113800	7475445	4375	4375	4375	4375	0
439	20240422	113700	7475445	4375	4375	4375	4375	0
440	20240422	113600	7475445	4375	4375	4375	4375	0
441	20240422	113500	7475445	4375	4375	4375	4375	0
442	20240422	113400	7475445	4375	4375	4375	4375	0
443	20240422	113300	7475445	4375	4375	4375	4375	0
444	20240422	113200	7475445	4375	4375	4375	4375	0
445	20240422	113100	7475445	4375	4375	4375	4375	0
446	20240422	113000	7475445	4375	4375	4375	4375	0
447	20240422	112900	7475445	4375	4375	4375	4375	0
448	20240422	112800	7475445	4375	4375	4375	4375	0
449	20240422	112700	7475445	4375	4375	4375	4375	0
450	20240422	112600	7475445	4375	4340	4375	4340	9
451	20240422	112500	7436350	4340	4340	4340	4340	0
452	20240422	112400	7436350	4340	4340	4340	4340	0
453	20240422	112300	7436350	4340	4340	4340	4340	8
454	20240422	112200	7401630	4340	4340	4340	4340	0
455	20240422	112100	7401630	4340	4340	4340	4340	0
456	20240422	112000	7401630	4340	4375	4375	4340	130
457	20240422	111900	6836105	4375	4375	4375	4375	0
458	20240422	111800	6836105	4375	4375	4375	4375	0
459	20240422	111700	6836105	4375	4375	4375	4375	0
460	20240422	111600	6836105	4375	4375	4375	4375	0
461	20240422	111500	6836105	4375	4375	4375	4375	0
462	20240422	111400	6836105	4375	4375	4375	4375	0
463	20240422	111300	6836105	4375	4375	4375	4375	0
464	20240422	111200	6836105	4375	4375	4375	4375	0
465	20240422	111100	6836105	4375	4375	4375	4375	0
466	20240422	111000	6836105	4375	4375	4375	4375	0
467	20240422	110900	6836105	4375	4375	4375	4375	0
468	20240422	110800	6836105	4375	4375	4375	4375	0
469	20240422	110700	6836105	4375	4375	4375	4375	0
470	20240422	110600	6836105	4375	4375	4375	4375	0
471	20240422	110500	6836105	4375	4375	4375	4375	0
472	20240422	110400	6836105	4375	4375	4375	4375	0
473	20240422	110300	6836105	4375	4375	4375	4375	0
474	20240422	110200	6836105	4375	4375	4375	4375	0
475	20240422	110100	6836105	4375	4375	4375	4375	0
476	20240422	110000	6836105	4375	4375	4375	4375	30
477	20240422	105900	6704855	4375	4375	4375	4375	0
478	20240422	105800	6704855	4375	4375	4375	4375	0
479	20240422	105700	6704855	4375	4375	4375	4375	0
480	20240422	105600	6704855	4375	4375	4375	4375	0
481	20240422	105500	6704855	4375	4375	4375	4375	0
482	20240422	105400	6704855	4375	4375	4375	4375	0
483	20240422	105300	6704855	4375	4375	4375	4375	0
484	20240422	105200	6704855	4375	4375	4375	4375	0
485	20240422	105100	6704855	4375	4375	4375	4375	0
486	20240422	105000	6704855	4375	4375	4375	4375	0
487	20240422	104900	6704855	4375	4375	4375	4375	0
488	20240422	104800	6704855	4375	4375	4375	4375	0
489	20240422	104700	6704855	4375	4375	4375	4375	0
490	20240422	104600	6704855	4375	4375	4375	4375	0
491	20240422	104500	6704855	4375	4375	4375	4375	0
492	20240422	104400	6704855	4375	4375	4375	4375	0
493	20240422	104300	6704855	4375	4375	4375	4375	0
494	20240422	104200	6704855	4375	4375	4375	4375	0
495	20240422	104100	6704855	4375	4375	4375	4375	0
496	20240422	104000	6704855	4375	4375	4375	4375	30
497	20240422	103900	6573605	4375	4375	4375	4375	0
498	20240422	103800	6573605	4375	4375	4375	4375	0
499	20240422	103700	6573605	4375	4375	4375	4375	0
500	20240422	103600	6573605	4375	4375	4375	4375	0
501	20240422	103500	6573605	4375	4375	4375	4375	0
502	20240422	103400	6573605	4375	4375	4375	4375	0
503	20240422	103300	6573605	4375	4375	4375	4375	0
504	20240422	103200	6573605	4375	4375	4375	4375	0
505	20240422	103100	6573605	4375	4375	4375	4375	0
506	20240422	103000	6573605	4375	4375	4375	4375	0
507	20240422	102900	6573605	4375	4375	4375	4375	0
508	20240422	102800	6573605	4375	4375	4375	4375	0
509	20240422	102700	6573605	4375	4375	4375	4375	0
510	20240422	102600	6573605	4375	4375	4375	4375	0
511	20240422	102500	6573605	4375	4375	4375	4375	0
512	20240422	102400	6573605	4375	4375	4375	4375	65
513	20240422	102300	6289230	4375	4375	4375	4375	0
514	20240422	102200	6289230	4375	4375	4375	4375	0
515	20240422	102100	6289230	4375	4375	4375	4375	0
516	20240422	102000	6289230	4375	4375	4375	4375	30
517	20240422	101900	6157980	4375	4375	4375	4375	0
518	20240422	101800	6157980	4375	4375	4375	4375	0
519	20240422	101700	6157980	4375	4375	4375	4375	0
520	20240422	101600	6157980	4375	4375	4375	4375	0
521	20240422	101500	6157980	4375	4375	4375	4375	0
522	20240422	101400	6157980	4375	4375	4375	4375	0
523	20240422	101300	6157980	4375	4375	4375	4375	0
524	20240422	101200	6157980	4375	4375	4375	4375	0
525	20240422	101100	6157980	4375	4375	4375	4375	0
526	20240422	101000	6157980	4375	4375	4375	4375	0
527	20240422	100900	6157980	4375	4375	4375	4375	0
528	20240422	100800	6157980	4375	4375	4375	4375	0
529	20240422	100700	6157980	4375	4375	4375	4375	0
530	20240422	100600	6157980	4375	4375	4375	4375	0
531	20240422	100500	6157980	4375	4375	4375	4375	0
532	20240422	100400	6157980	4375	4375	4375	4375	0
533	20240422	100300	6157980	4375	4375	4375	4375	0
534	20240422	100200	6157980	4375	4375	4375	4375	4
535	20240422	100100	6140480	4375	4375	4375	4375	12
536	20240422	100000	6087980	4375	4375	4375	4375	14
537	20240422	095900	6026730	4380	4380	4380	4380	0
538	20240422	095800	6026730	4380	4380	4380	4380	0
539	20240422	095700	6026730	4380	4380	4380	4380	0
540	20240422	095600	6026730	4380	4380	4380	4380	0
541	20240422	095500	6026730	4380	4380	4380	4380	0
542	20240422	095400	6026730	4380	4380	4380	4380	0
543	20240422	095300	6026730	4380	4380	4380	4380	0
544	20240422	095200	6026730	4380	4380	4380	4380	0
545	20240422	095100	6026730	4380	4380	4380	4380	1
546	20240422	095000	6022350	4380	4380	4380	4380	0
547	20240422	094900	6022350	4380	4380	4380	4380	0
548	20240422	094800	6022350	4380	4380	4380	4380	0
549	20240422	094700	6022350	4380	4380	4380	4380	0
550	20240422	094600	6022350	4380	4380	4380	4380	0
551	20240422	094500	6022350	4380	4380	4380	4380	0
552	20240422	094400	6022350	4380	4380	4380	4380	0
553	20240422	094300	6022350	4380	4380	4380	4380	0
554	20240422	094200	6022350	4380	4380	4380	4380	0
555	20240422	094100	6022350	4380	4380	4380	4380	0
556	20240422	094000	6022350	4380	4380	4380	4380	30
557	20240422	093900	5890950	4380	4380	4380	4380	0
558	20240422	093800	5890950	4380	4380	4380	4380	0
559	20240422	093700	5890950	4380	4380	4380	4380	0
560	20240422	093600	5890950	4380	4380	4380	4380	0
561	20240422	093500	5890950	4380	4380	4380	4380	0
562	20240422	093400	5890950	4380	4380	4380	4380	0
563	20240422	093300	5890950	4380	4380	4380	4380	0
564	20240422	093200	5890950	4380	4380	4380	4380	0
565	20240422	093100	5890950	4380	4380	4380	4380	0
566	20240422	093000	5890950	4380	4380	4380	4380	0
567	20240422	092900	5890950	4380	4380	4380	4380	0
568	20240422	092800	5890950	4380	4380	4380	4380	0
569	20240422	092700	5890950	4380	4380	4380	4380	0
570	20240422	092600	5890950	4380	4380	4380	4380	0
571	20240422	092500	5890950	4380	4380	4380	4380	0
572	20240422	092400	5890950	4380	4380	4380	4380	0
573	20240422	092300	5890950	4380	4380	4380	4380	0
574	20240422	092200	5890950	4380	4380	4380	4380	22
575	20240422	092100	5794590	4380	4380	4380	4380	0
576	20240422	092000	5794590	4380	4380	4380	4380	30
577	20240422	091900	5663190	4380	4380	4380	4380	0
578	20240422	091800	5663190	4380	4380	4380	4380	0
579	20240422	091700	5663190	4380	4380	4380	4380	0
580	20240422	091600	5663190	4380	4380	4380	4380	0
581	20240422	091500	5663190	4380	4380	4380	4380	0
582	20240422	091400	5663190	4380	4380	4380	4380	0
583	20240422	091300	5663190	4380	4380	4380	4380	0
584	20240422	091200	5663190	4380	4380	4380	4380	0
585	20240422	091100	5663190	4380	4380	4380	4380	0
586	20240422	091000	5663190	4380	4380	4380	4380	0
587	20240422	090900	5663190	4380	4380	4380	4380	0
588	20240422	090800	5663190	4380	4380	4380	4380	0
589	20240422	090700	5663190	4380	4380	4380	4380	0
590	20240422	090600	5663190	4380	4380	4380	4380	0
591	20240422	090500	5663190	4380	4380	4380	4380	0
592	20240422	090400	5663190	4380	4380	4380	4380	0
593	20240422	090300	5663190	4380	4380	4380	4380	0
594	20240422	090200	5663190	4380	4380	4380	4380	0
595	20240422	090100	5663190	4380	4375	4380	4375	373
596	20240422	090000	4029595	4300	4350	4350	4295	930