KissMeData/111710/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	201300	34890100	5570	5570	5570	5570	6
3	20240423	201200	34890100	5570	5570	5570	5570	0
4	20240423	201100	34890100	5570	5570	5570	5570	0
5	20240423	201000	34890100	5570	5570	5570	5570	0
6	20240423	200900	34890100	5570	5570	5570	5570	0
7	20240423	200800	34890100	5570	5570	5570	5570	0
8	20240423	200700	34890100	5570	5570	5570	5570	0
9	20240423	200600	34890100	5570	5570	5570	5570	0
10	20240423	200500	34890100	5570	5570	5570	5570	0
11	20240423	200400	34890100	5570	5570	5570	5570	0
12	20240423	200300	34890100	5570	5570	5570	5570	0
13	20240423	200200	34890100	5570	5570	5570	5570	0
14	20240423	200100	34890100	5570	5570	5570	5570	0
15	20240423	200000	34890100	5570	5570	5570	5570	0
16	20240423	195900	34890100	5570	5570	5570	5570	0
17	20240423	195800	34890100	5570	5570	5570	5570	0
18	20240423	195700	34890100	5570	5570	5570	5570	0
19	20240423	195600	34890100	5570	5570	5570	5570	0
20	20240423	195500	34890100	5570	5570	5570	5570	0
21	20240423	195400	34890100	5570	5570	5570	5570	0
22	20240423	195300	34890100	5570	5570	5570	5570	0
23	20240423	195200	34890100	5570	5570	5570	5570	0
24	20240423	195100	34890100	5570	5570	5570	5570	0
25	20240423	195000	34890100	5570	5570	5570	5570	0
26	20240423	194900	34890100	5570	5570	5570	5570	0
27	20240423	194800	34890100	5570	5570	5570	5570	0
28	20240423	194700	34890100	5570	5570	5570	5570	0
29	20240423	194600	34890100	5570	5570	5570	5570	0
30	20240423	194500	34890100	5570	5570	5570	5570	0
31	20240423	194400	34890100	5570	5570	5570	5570	0
32	20240423	194300	34890100	5570	5570	5570	5570	6
33	20240423	194200	34890100	5570	5570	5570	5570	0
34	20240423	194100	34890100	5570	5570	5570	5570	0
35	20240423	194000	34890100	5570	5570	5570	5570	0
36	20240423	193900	34890100	5570	5570	5570	5570	0
37	20240423	193800	34890100	5570	5570	5570	5570	0
38	20240423	193700	34890100	5570	5570	5570	5570	0
39	20240423	193600	34890100	5570	5570	5570	5570	0
40	20240423	193500	34890100	5570	5570	5570	5570	0
41	20240423	193400	34890100	5570	5570	5570	5570	0
42	20240423	193300	34890100	5570	5570	5570	5570	0
43	20240423	193200	34890100	5570	5570	5570	5570	0
44	20240423	193100	34890100	5570	5570	5570	5570	0
45	20240423	193000	34890100	5570	5570	5570	5570	0
46	20240423	192900	34890100	5570	5570	5570	5570	0
47	20240423	192800	34890100	5570	5570	5570	5570	0
48	20240423	192700	34890100	5570	5570	5570	5570	0
49	20240423	192600	34890100	5570	5570	5570	5570	0
50	20240423	192500	34890100	5570	5570	5570	5570	0
51	20240423	192400	34890100	5570	5570	5570	5570	0
52	20240423	192300	34890100	5570	5570	5570	5570	0
53	20240423	192200	34890100	5570	5570	5570	5570	0
54	20240423	192100	34890100	5570	5570	5570	5570	0
55	20240423	192000	34890100	5570	5570	5570	5570	0
56	20240423	191900	34890100	5570	5570	5570	5570	0
57	20240423	191800	34890100	5570	5570	5570	5570	0
58	20240423	191700	34890100	5570	5570	5570	5570	0
59	20240423	191600	34890100	5570	5570	5570	5570	0
60	20240423	191500	34890100	5570	5570	5570	5570	0
61	20240423	191400	34890100	5570	5570	5570	5570	0
62	20240423	191300	34890100	5570	5570	5570	5570	6
63	20240423	191200	34890100	5570	5570	5570	5570	0
64	20240423	191100	34890100	5570	5570	5570	5570	0
65	20240423	191000	34890100	5570	5570	5570	5570	0
66	20240423	190900	34890100	5570	5570	5570	5570	0
67	20240423	190800	34890100	5570	5570	5570	5570	0
68	20240423	190700	34890100	5570	5570	5570	5570	0
69	20240423	190600	34890100	5570	5570	5570	5570	0
70	20240423	190500	34890100	5570	5570	5570	5570	0
71	20240423	190400	34890100	5570	5570	5570	5570	0
72	20240423	190300	34890100	5570	5570	5570	5570	0
73	20240423	190200	34890100	5570	5570	5570	5570	0
74	20240423	190100	34890100	5570	5570	5570	5570	0
75	20240423	190000	34890100	5570	5570	5570	5570	0
76	20240423	185900	34890100	5570	5570	5570	5570	0
77	20240423	185800	34890100	5570	5570	5570	5570	0
78	20240423	185700	34890100	5570	5570	5570	5570	0
79	20240423	185600	34890100	5570	5570	5570	5570	0
80	20240423	185500	34890100	5570	5570	5570	5570	0
81	20240423	185400	34890100	5570	5570	5570	5570	0
82	20240423	185300	34890100	5570	5570	5570	5570	0
83	20240423	185200	34890100	5570	5570	5570	5570	0
84	20240423	185100	34890100	5570	5570	5570	5570	0
85	20240423	185000	34890100	5570	5570	5570	5570	0
86	20240423	184900	34890100	5570	5570	5570	5570	0
87	20240423	184800	34890100	5570	5570	5570	5570	0
88	20240423	184700	34890100	5570	5570	5570	5570	0
89	20240423	184600	34890100	5570	5570	5570	5570	0
90	20240423	184500	34890100	5570	5570	5570	5570	0
91	20240423	184400	34890100	5570	5570	5570	5570	0
92	20240423	184300	34890100	5570	5570	5570	5570	6
93	20240423	184200	34890100	5570	5570	5570	5570	0
94	20240423	184100	34890100	5570	5570	5570	5570	0
95	20240423	184000	34890100	5570	5570	5570	5570	0
96	20240423	183900	34890100	5570	5570	5570	5570	0
97	20240423	183800	34890100	5570	5570	5570	5570	0
98	20240423	183700	34890100	5570	5570	5570	5570	0
99	20240423	183600	34890100	5570	5570	5570	5570	0
100	20240423	183500	34890100	5570	5570	5570	5570	0
101	20240423	183400	34890100	5570	5570	5570	5570	0
102	20240423	183300	34890100	5570	5570	5570	5570	0
103	20240423	183200	34890100	5570	5570	5570	5570	0
104	20240423	183100	34890100	5570	5570	5570	5570	0
105	20240423	183000	34890100	5570	5570	5570	5570	0
106	20240423	182900	34890100	5570	5570	5570	5570	0
107	20240423	182800	34890100	5570	5570	5570	5570	0
108	20240423	182700	34890100	5570	5570	5570	5570	0
109	20240423	182600	34890100	5570	5570	5570	5570	0
110	20240423	182500	34890100	5570	5570	5570	5570	0
111	20240423	182400	34890100	5570	5570	5570	5570	0
112	20240423	182300	34890100	5570	5570	5570	5570	0
113	20240423	182200	34890100	5570	5570	5570	5570	0
114	20240423	182100	34890100	5570	5570	5570	5570	0
115	20240423	182000	34890100	5570	5570	5570	5570	0
116	20240423	181900	34890100	5570	5570	5570	5570	0
117	20240423	181800	34890100	5570	5570	5570	5570	0
118	20240423	181700	34890100	5570	5570	5570	5570	0
119	20240423	181600	34890100	5570	5570	5570	5570	0
120	20240423	181500	34890100	5570	5570	5570	5570	0
121	20240423	181400	34890100	5570	5570	5570	5570	0
122	20240423	181300	34890100	5570	5570	5570	5570	6
123	20240423	181200	34890100	5570	5570	5570	5570	0
124	20240423	181100	34890100	5570	5570	5570	5570	0
125	20240423	181000	34890100	5570	5570	5570	5570	0
126	20240423	180900	34890100	5570	5570	5570	5570	0
127	20240423	180800	34890100	5570	5570	5570	5570	0
128	20240423	180700	34890100	5570	5570	5570	5570	0
129	20240423	180600	34890100	5570	5570	5570	5570	0
130	20240423	180500	34890100	5570	5570	5570	5570	0
131	20240423	180400	34890100	5570	5570	5570	5570	0
132	20240423	180300	34890100	5570	5570	5570	5570	0
133	20240423	180200	34890100	5570	5570	5570	5570	0
134	20240423	180100	34890100	5570	5570	5570	5570	0
135	20240423	180000	34890100	5570	5570	5570	5570	0
136	20240423	175900	34890100	5570	5570	5570	5570	0
137	20240423	175800	34890100	5570	5570	5570	5570	0
138	20240423	175700	34890100	5570	5570	5570	5570	0
139	20240423	175600	34890100	5570	5570	5570	5570	0
140	20240423	175500	34890100	5570	5570	5570	5570	0
141	20240423	175400	34890100	5570	5570	5570	5570	0
142	20240423	175300	34890100	5570	5570	5570	5570	0
143	20240423	175200	34890100	5570	5570	5570	5570	0
144	20240423	175100	34890100	5570	5570	5570	5570	0
145	20240423	175000	34890100	5570	5570	5570	5570	0
146	20240423	174900	34890100	5570	5570	5570	5570	0
147	20240423	174800	34890100	5570	5570	5570	5570	0
148	20240423	174700	34890100	5570	5570	5570	5570	0
149	20240423	174600	34890100	5570	5570	5570	5570	0
150	20240423	174500	34890100	5570	5570	5570	5570	0
151	20240423	174400	34890100	5570	5570	5570	5570	0
152	20240423	174300	34890100	5570	5570	5570	5570	6
153	20240423	174200	34890100	5570	5570	5570	5570	0
154	20240423	174100	34890100	5570	5570	5570	5570	0
155	20240423	174000	34890100	5570	5570	5570	5570	0
156	20240423	173900	34890100	5570	5570	5570	5570	0
157	20240423	173800	34890100	5570	5570	5570	5570	0
158	20240423	173700	34890100	5570	5570	5570	5570	0
159	20240423	173600	34890100	5570	5570	5570	5570	0
160	20240423	173500	34890100	5570	5570	5570	5570	0
161	20240423	173400	34890100	5570	5570	5570	5570	0
162	20240423	173300	34890100	5570	5570	5570	5570	0
163	20240423	173200	34890100	5570	5570	5570	5570	0
164	20240423	173100	34890100	5570	5570	5570	5570	0
165	20240423	173000	34890100	5570	5570	5570	5570	0
166	20240423	172900	34890100	5570	5570	5570	5570	0
167	20240423	172800	34890100	5570	5570	5570	5570	0
168	20240423	172700	34890100	5570	5570	5570	5570	0
169	20240423	172600	34890100	5570	5570	5570	5570	0
170	20240423	172500	34890100	5570	5570	5570	5570	0
171	20240423	172400	34890100	5570	5570	5570	5570	0
172	20240423	172300	34890100	5570	5570	5570	5570	0
173	20240423	172200	34890100	5570	5570	5570	5570	0
174	20240423	172100	34890100	5570	5570	5570	5570	0
175	20240423	172000	34890100	5570	5570	5570	5570	0
176	20240423	171900	34890100	5570	5570	5570	5570	0
177	20240423	171800	34890100	5570	5570	5570	5570	0
178	20240423	171700	34890100	5570	5570	5570	5570	0
179	20240423	171600	34890100	5570	5570	5570	5570	0
180	20240423	171500	34890100	5570	5570	5570	5570	0
181	20240423	171400	34890100	5570	5570	5570	5570	0
182	20240423	171300	34890100	5570	5570	5570	5570	6
183	20240423	171200	34890100	5570	5570	5570	5570	0
184	20240423	171100	34890100	5570	5570	5570	5570	0
185	20240423	171000	34890100	5570	5570	5570	5570	0
186	20240423	170900	34890100	5570	5570	5570	5570	0
187	20240423	170800	34890100	5570	5570	5570	5570	0
188	20240423	170700	34890100	5570	5570	5570	5570	0
189	20240423	170600	34890100	5570	5570	5570	5570	0
190	20240423	170500	34890100	5570	5570	5570	5570	0
191	20240423	170400	34890100	5570	5570	5570	5570	0
192	20240423	170300	34890100	5570	5570	5570	5570	0
193	20240423	170200	34890100	5570	5570	5570	5570	0
194	20240423	170100	34890100	5570	5570	5570	5570	0
195	20240423	170000	34890100	5570	5570	5570	5570	0
196	20240423	165900	34890100	5570	5570	5570	5570	0
197	20240423	165800	34890100	5570	5570	5570	5570	0
198	20240423	165700	34890100	5570	5570	5570	5570	0
199	20240423	165600	34890100	5570	5570	5570	5570	0
200	20240423	165500	34890100	5570	5570	5570	5570	0
201	20240423	165400	34890100	5570	5570	5570	5570	0
202	20240423	165300	34890100	5570	5570	5570	5570	0
203	20240423	165200	34890100	5570	5570	5570	5570	0
204	20240423	165100	34890100	5570	5570	5570	5570	0
205	20240423	165000	34890100	5570	5570	5570	5570	0
206	20240423	164900	34890100	5570	5570	5570	5570	0
207	20240423	164800	34890100	5570	5570	5570	5570	0
208	20240423	164700	34890100	5570	5570	5570	5570	0
209	20240423	164600	34890100	5570	5570	5570	5570	0
210	20240423	164500	34890100	5570	5570	5570	5570	0
211	20240423	164400	34890100	5570	5570	5570	5570	0
212	20240423	164300	34890100	5570	5570	5570	5570	6
213	20240423	164200	34890100	5570	5570	5570	5570	0
214	20240423	164100	34890100	5570	5570	5570	5570	0
215	20240423	164000	34890100	5570	5570	5570	5570	0
216	20240423	163900	34890100	5570	5570	5570	5570	0
217	20240423	163800	34890100	5570	5570	5570	5570	0
218	20240423	163700	34890100	5570	5570	5570	5570	0
219	20240423	163600	34890100	5570	5570	5570	5570	0
220	20240423	163500	34890100	5570	5570	5570	5570	0
221	20240423	163400	34890100	5570	5570	5570	5570	0
222	20240423	163300	34890100	5570	5570	5570	5570	0
223	20240423	163200	34890100	5570	5570	5570	5570	0
224	20240423	163100	34890100	5570	5570	5570	5570	0
225	20240423	163000	34890100	5570	5570	5570	5570	0
226	20240423	162900	34890100	5570	5570	5570	5570	0
227	20240423	162800	34890100	5570	5570	5570	5570	0
228	20240423	162700	34890100	5570	5570	5570	5570	0
229	20240423	162600	34890100	5570	5570	5570	5570	0
230	20240423	162500	34890100	5570	5570	5570	5570	0
231	20240423	162400	34890100	5570	5570	5570	5570	0
232	20240423	162300	34890100	5570	5570	5570	5570	0
233	20240423	162200	34890100	5570	5570	5570	5570	0
234	20240423	162100	34890100	5570	5570	5570	5570	0
235	20240423	162000	34890100	5570	5570	5570	5570	0
236	20240423	161900	34890100	5570	5570	5570	5570	0
237	20240423	161800	34890100	5570	5570	5570	5570	0
238	20240423	161700	34890100	5570	5570	5570	5570	0
239	20240423	161600	34890100	5570	5570	5570	5570	0
240	20240423	161500	34890100	5570	5570	5570	5570	0
241	20240423	161400	34890100	5570	5570	5570	5570	0
242	20240423	161300	34890100	5570	5570	5570	5570	6
243	20240423	161200	34890100	5570	5570	5570	5570	0
244	20240423	161100	34890100	5570	5570	5570	5570	0
245	20240423	161000	34890100	5570	5570	5570	5570	0
246	20240423	160900	34890100	5570	5570	5570	5570	0
247	20240423	160800	34890100	5570	5570	5570	5570	0
248	20240423	160700	34890100	5570	5570	5570	5570	0
249	20240423	160600	34890100	5570	5570	5570	5570	0
250	20240423	160500	34890100	5570	5570	5570	5570	0
251	20240423	160400	34890100	5570	5570	5570	5570	0
252	20240423	160300	34890100	5570	5570	5570	5570	0
253	20240423	160200	34890100	5570	5570	5570	5570	0
254	20240423	160100	34890100	5570	5570	5570	5570	0
255	20240423	160000	34890100	5570	5570	5570	5570	0
256	20240423	155900	34890100	5570	5570	5570	5570	0
257	20240423	155800	34890100	5570	5570	5570	5570	0
258	20240423	155700	34890100	5570	5570	5570	5570	0
259	20240423	155600	34890100	5570	5570	5570	5570	0
260	20240423	155500	34890100	5570	5570	5570	5570	0
261	20240423	155400	34890100	5570	5570	5570	5570	0
262	20240423	155300	34890100	5570	5570	5570	5570	0
263	20240423	155200	34890100	5570	5570	5570	5570	0
264	20240423	155100	34890100	5570	5570	5570	5570	0
265	20240423	155000	34890100	5570	5570	5570	5570	0
266	20240423	154900	34890100	5570	5570	5570	5570	0
267	20240423	154800	34890100	5570	5570	5570	5570	0
268	20240423	154700	34890100	5570	5570	5570	5570	0
269	20240423	154600	34890100	5570	5570	5570	5570	0
270	20240423	154500	34890100	5570	5570	5570	5570	0
271	20240423	154400	34890100	5570	5570	5570	5570	0
272	20240423	154300	34890100	5570	5570	5570	5570	6
273	20240423	154200	34890100	5570	5570	5570	5570	0
274	20240423	154100	34890100	5570	5570	5570	5570	0
275	20240423	154000	34890100	5570	5570	5570	5570	0
276	20240423	153900	34890100	5570	5570	5570	5570	0
277	20240423	153800	34890100	5570	5570	5570	5570	0
278	20240423	153700	34890100	5570	5570	5570	5570	0
279	20240423	153600	34890100	5570	5570	5570	5570	0
280	20240423	153500	34890100	5570	5570	5570	5570	0
281	20240423	153400	34890100	5570	5570	5570	5570	0
282	20240423	153300	34890100	5570	5570	5570	5570	0
283	20240423	153200	34890100	5570	5570	5570	5570	0
284	20240423	153100	34890100	5570	5570	5570	5570	0
285	20240423	153000	34890100	5570	5570	5570	5570	6
286	20240423	152900	34856680	5510	5510	5510	5510	0
287	20240423	152800	34856680	5510	5510	5510	5510	0
288	20240423	152700	34856680	5510	5510	5510	5510	0
289	20240423	152600	34856680	5510	5510	5510	5510	0
290	20240423	152500	34856680	5510	5510	5510	5510	0
291	20240423	152400	34856680	5510	5510	5510	5510	0
292	20240423	152300	34856680	5510	5510	5510	5510	0
293	20240423	152200	34856680	5510	5510	5510	5510	0
294	20240423	152100	34856680	5510	5510	5510	5510	0
295	20240423	152000	34856680	5510	5510	5510	5510	0
296	20240423	151900	34856680	5510	5510	5510	5510	79
297	20240423	151800	34421390	5510	5510	5510	5510	22
298	20240423	151700	34300170	5520	5520	5520	5520	0
299	20240423	151600	34300170	5520	5520	5520	5520	0
300	20240423	151500	34300170	5520	5520	5520	5520	22
301	20240423	151400	34178730	5520	5520	5520	5520	0
302	20240423	151300	34178730	5520	5520	5520	5520	0
303	20240423	151200	34178730	5520	5520	5520	5520	0
304	20240423	151100	34178730	5520	5520	5520	5520	0
305	20240423	151000	34178730	5520	5520	5520	5520	10
306	20240423	150900	34123530	5580	5580	5580	5580	0
307	20240423	150800	34123530	5580	5580	5580	5580	0
308	20240423	150700	34123530	5580	5580	5580	5580	0
309	20240423	150600	34123530	5580	5580	5580	5580	1
310	20240423	150500	34117950	5520	5520	5520	5520	0
311	20240423	150400	34117950	5520	5520	5520	5520	0
312	20240423	150300	34117950	5520	5520	5520	5520	0
313	20240423	150200	34117950	5520	5520	5520	5520	0
314	20240423	150100	34117950	5520	5520	5520	5520	0
315	20240423	150000	34117950	5520	5520	5520	5520	1
316	20240423	145900	34112430	5520	5520	5520	5520	0
317	20240423	145800	34112430	5520	5520	5520	5520	0
318	20240423	145700	34112430	5520	5520	5520	5520	0
319	20240423	145600	34112430	5520	5520	5520	5520	20
320	20240423	145500	34002030	5520	5520	5520	5520	0
321	20240423	145400	34002030	5520	5520	5520	5520	0
322	20240423	145300	34002030	5520	5520	5520	5520	0
323	20240423	145200	34002030	5520	5520	5520	5520	0
324	20240423	145100	34002030	5520	5520	5520	5520	0
325	20240423	145000	34002030	5520	5520	5520	5520	0
326	20240423	144900	34002030	5520	5520	5520	5520	0
327	20240423	144800	34002030	5520	5520	5520	5520	0
328	20240423	144700	34002030	5520	5520	5520	5520	0
329	20240423	144600	34002030	5520	5520	5520	5520	0
330	20240423	144500	34002030	5520	5520	5520	5520	0
331	20240423	144400	34002030	5520	5520	5520	5520	0
332	20240423	144300	34002030	5520	5520	5520	5520	0
333	20240423	144200	34002030	5520	5520	5520	5520	0
334	20240423	144100	34002030	5520	5530	5590	5520	162
335	20240423	144000	33098840	5530	5530	5530	5530	0
336	20240423	143900	33098840	5530	5530	5530	5530	0
337	20240423	143800	33098840	5530	5530	5530	5530	0
338	20240423	143700	33098840	5530	5530	5530	5530	0
339	20240423	143600	33098840	5530	5530	5530	5530	2
340	20240423	143500	33087780	5530	5530	5530	5530	0
341	20240423	143400	33087780	5530	5530	5530	5530	0
342	20240423	143300	33087780	5530	5530	5530	5530	0
343	20240423	143200	33087780	5530	5530	5530	5530	0
344	20240423	143100	33087780	5530	5530	5530	5530	0
345	20240423	143000	33087780	5530	5530	5530	5530	0
346	20240423	142900	33087780	5530	5530	5530	5530	0
347	20240423	142800	33087780	5530	5530	5530	5530	15
348	20240423	142700	33004830	5520	5520	5520	5520	0
349	20240423	142600	33004830	5520	5520	5520	5520	0
350	20240423	142500	33004830	5520	5520	5520	5520	0
351	20240423	142400	33004830	5520	5520	5520	5520	0
352	20240423	142300	33004830	5520	5520	5520	5520	0
353	20240423	142200	33004830	5520	5520	5520	5520	0
354	20240423	142100	33004830	5520	5520	5520	5520	0
355	20240423	142000	33004830	5520	5520	5520	5520	0
356	20240423	141900	33004830	5520	5520	5520	5520	0
357	20240423	141800	33004830	5520	5520	5520	5520	0
358	20240423	141700	33004830	5520	5520	5520	5520	0
359	20240423	141600	33004830	5520	5520	5520	5520	0
360	20240423	141500	33004830	5520	5520	5520	5520	0
361	20240423	141400	33004830	5520	5520	5520	5520	0
362	20240423	141300	33004830	5520	5520	5520	5520	0
363	20240423	141200	33004830	5520	5520	5520	5520	0
364	20240423	141100	33004830	5520	5520	5520	5520	0
365	20240423	141000	33004830	5520	5520	5520	5520	1
366	20240423	140900	32999310	5520	5520	5520	5520	0
367	20240423	140800	32999310	5520	5520	5520	5520	0
368	20240423	140700	32999310	5520	5520	5520	5520	0
369	20240423	140600	32999310	5520	5520	5520	5520	0
370	20240423	140500	32999310	5520	5520	5520	5520	0
371	20240423	140400	32999310	5520	5520	5520	5520	0
372	20240423	140300	32999310	5520	5520	5520	5520	0
373	20240423	140200	32999310	5520	5520	5520	5520	0
374	20240423	140100	32999310	5520	5520	5520	5520	0
375	20240423	140000	32999310	5520	5520	5520	5520	0
376	20240423	135900	32999310	5520	5520	5520	5520	0
377	20240423	135800	32999310	5520	5520	5520	5520	0
378	20240423	135700	32999310	5520	5520	5520	5520	0
379	20240423	135600	32999310	5520	5520	5520	5520	0
380	20240423	135500	32999310	5520	5520	5520	5520	0
381	20240423	135400	32999310	5520	5520	5520	5520	499
382	20240423	135300	30244830	5520	5520	5520	5520	0
383	20240423	135200	30244830	5520	5520	5520	5520	0
384	20240423	135100	30244830	5520	5520	5520	5520	40
385	20240423	135000	30024030	5530	5530	5530	5530	0
386	20240423	134900	30024030	5530	5530	5530	5530	0
387	20240423	134800	30024030	5530	5530	5530	5530	0
388	20240423	134700	30024030	5530	5530	5530	5530	0
389	20240423	134600	30024030	5530	5530	5530	5530	0
390	20240423	134500	30024030	5530	5530	5530	5530	0
391	20240423	134400	30024030	5530	5530	5530	5530	0
392	20240423	134300	30024030	5530	5530	5530	5530	0
393	20240423	134200	30024030	5530	5530	5530	5530	0
394	20240423	134100	30024030	5530	5530	5530	5530	0
395	20240423	134000	30024030	5530	5530	5530	5530	0
396	20240423	133900	30024030	5530	5530	5530	5530	0
397	20240423	133800	30024030	5530	5530	5530	5530	0
398	20240423	133700	30024030	5530	5530	5530	5530	0
399	20240423	133600	30024030	5530	5530	5530	5530	0
400	20240423	133500	30024030	5530	5530	5530	5530	0
401	20240423	133400	30024030	5530	5530	5530	5530	0
402	20240423	133300	30024030	5530	5530	5530	5530	22
403	20240423	133200	29902370	5550	5550	5550	5550	1
404	20240423	133100	29896820	5530	5530	5530	5530	0
405	20240423	133000	29896820	5530	5530	5530	5530	0
406	20240423	132900	29896820	5530	5530	5530	5530	0
407	20240423	132800	29896820	5530	5530	5530	5530	0
408	20240423	132700	29896820	5530	5530	5530	5530	0
409	20240423	132600	29896820	5530	5530	5530	5530	0
410	20240423	132500	29896820	5530	5530	5530	5530	0
411	20240423	132400	29896820	5530	5530	5530	5530	0
412	20240423	132300	29896820	5530	5530	5530	5530	0
413	20240423	132200	29896820	5530	5530	5530	5530	0
414	20240423	132100	29896820	5530	5530	5530	5530	0
415	20240423	132000	29896820	5530	5530	5530	5530	0
416	20240423	131900	29896820	5530	5530	5530	5530	0
417	20240423	131800	29896820	5530	5530	5530	5530	0
418	20240423	131700	29896820	5530	5530	5530	5530	0
419	20240423	131600	29896820	5530	5530	5530	5530	0
420	20240423	131500	29896820	5530	5530	5530	5530	0
421	20240423	131400	29896820	5530	5530	5530	5530	0
422	20240423	131300	29896820	5530	5530	5530	5530	0
423	20240423	131200	29896820	5530	5530	5530	5530	0
424	20240423	131100	29896820	5530	5530	5530	5530	0
425	20240423	131000	29896820	5530	5530	5530	5530	0
426	20240423	130900	29896820	5530	5530	5530	5530	0
427	20240423	130800	29896820	5530	5530	5530	5530	0
428	20240423	130700	29896820	5530	5540	5540	5530	30
429	20240423	130600	29730910	5530	5530	5530	5530	0
430	20240423	130500	29730910	5530	5530	5530	5530	0
431	20240423	130400	29730910	5530	5530	5530	5530	0
432	20240423	130300	29730910	5530	5530	5530	5530	0
433	20240423	130200	29730910	5530	5530	5530	5530	0
434	20240423	130100	29730910	5530	5530	5530	5530	0
435	20240423	130000	29730910	5530	5530	5530	5530	0
436	20240423	125900	29730910	5530	5530	5530	5530	0
437	20240423	125800	29730910	5530	5550	5550	5530	100
438	20240423	125700	29176710	5510	5510	5510	5510	0
439	20240423	125600	29176710	5510	5510	5510	5510	0
440	20240423	125500	29176710	5510	5510	5510	5510	0
441	20240423	125400	29176710	5510	5510	5510	5510	0
442	20240423	125300	29176710	5510	5510	5510	5510	0
443	20240423	125200	29176710	5510	5510	5510	5510	0
444	20240423	125100	29176710	5510	5510	5510	5510	0
445	20240423	125000	29176710	5510	5510	5510	5510	0
446	20240423	124900	29176710	5510	5510	5510	5510	0
447	20240423	124800	29176710	5510	5510	5510	5510	0
448	20240423	124700	29176710	5510	5510	5510	5510	0
449	20240423	124600	29176710	5510	5510	5510	5510	0
450	20240423	124500	29176710	5510	5510	5510	5510	0
451	20240423	124400	29176710	5510	5510	5510	5510	0
452	20240423	124300	29176710	5510	5510	5510	5510	0
453	20240423	124200	29176710	5510	5510	5510	5510	0
454	20240423	124100	29176710	5510	5510	5510	5510	0
455	20240423	124000	29176710	5510	5510	5510	5510	12
456	20240423	123900	29110590	5560	5560	5560	5560	0
457	20240423	123800	29110590	5560	5560	5560	5560	0
458	20240423	123700	29110590	5560	5560	5560	5560	0
459	20240423	123600	29110590	5560	5560	5560	5560	0
460	20240423	123500	29110590	5560	5560	5560	5560	0
461	20240423	123400	29110590	5560	5560	5560	5560	0
462	20240423	123300	29110590	5560	5560	5560	5560	0
463	20240423	123200	29110590	5560	5560	5560	5560	0
464	20240423	123100	29110590	5560	5560	5560	5560	0
465	20240423	123000	29110590	5560	5560	5560	5560	0
466	20240423	122900	29110590	5560	5560	5560	5560	0
467	20240423	122800	29110590	5560	5560	5560	5560	0
468	20240423	122700	29110590	5560	5560	5560	5560	0
469	20240423	122600	29110590	5560	5560	5560	5560	0
470	20240423	122500	29110590	5560	5560	5560	5560	0
471	20240423	122400	29110590	5560	5560	5560	5560	0
472	20240423	122300	29110590	5560	5560	5560	5560	0
473	20240423	122200	29110590	5560	5560	5560	5560	0
474	20240423	122100	29110590	5560	5590	5590	5510	399
475	20240423	122000	26909980	5520	5530	5530	5520	82
476	20240423	121900	26456840	5540	5540	5540	5540	60
477	20240423	121800	26124440	5590	5590	5590	5590	0
478	20240423	121700	26124440	5590	5590	5590	5590	0
479	20240423	121600	26124440	5590	5590	5590	5590	0
480	20240423	121500	26124440	5590	5590	5590	5590	0
481	20240423	121400	26124440	5590	5590	5590	5590	0
482	20240423	121300	26124440	5590	5590	5590	5590	0
483	20240423	121200	26124440	5590	5590	5590	5590	0
484	20240423	121100	26124440	5590	5590	5590	5590	0
485	20240423	121000	26124440	5590	5590	5590	5590	0
486	20240423	120900	26124440	5590	5590	5590	5590	0
487	20240423	120800	26124440	5590	5590	5590	5590	0
488	20240423	120700	26124440	5590	5590	5590	5590	1
489	20240423	120600	26118850	5540	5540	5540	5540	0
490	20240423	120500	26118850	5540	5540	5540	5540	12
491	20240423	120400	26052370	5590	5590	5590	5590	0
492	20240423	120300	26052370	5590	5590	5590	5590	0
493	20240423	120200	26052370	5590	5590	5590	5590	0
494	20240423	120100	26052370	5590	5590	5590	5590	0
495	20240423	120000	26052370	5590	5590	5590	5590	0
496	20240423	115900	26052370	5590	5590	5590	5590	0
497	20240423	115800	26052370	5590	5590	5590	5590	0
498	20240423	115700	26052370	5590	5590	5590	5590	0
499	20240423	115600	26052370	5590	5590	5590	5590	0
500	20240423	115500	26052370	5590	5590	5590	5590	0
501	20240423	115400	26052370	5590	5590	5590	5590	0
502	20240423	115300	26052370	5590	5590	5590	5590	0
503	20240423	115200	26052370	5590	5590	5590	5590	0
504	20240423	115100	26052370	5590	5590	5590	5590	0
505	20240423	115000	26052370	5590	5590	5590	5590	0
506	20240423	114900	26052370	5590	5590	5590	5590	0
507	20240423	114800	26052370	5590	5590	5590	5590	0
508	20240423	114700	26052370	5590	5590	5590	5590	0
509	20240423	114600	26052370	5590	5590	5590	5590	0
510	20240423	114500	26052370	5590	5590	5590	5590	0
511	20240423	114400	26052370	5590	5590	5590	5590	0
512	20240423	114300	26052370	5590	5590	5590	5590	0
513	20240423	114200	26052370	5590	5590	5590	5590	0
514	20240423	114100	26052370	5590	5590	5590	5590	1
515	20240423	114000	26046780	5600	5600	5600	5600	0
516	20240423	113900	26046780	5600	5600	5600	5600	0
517	20240423	113800	26046780	5600	5600	5600	5600	0
518	20240423	113700	26046780	5600	5600	5600	5600	0
519	20240423	113600	26046780	5600	5600	5600	5600	0
520	20240423	113500	26046780	5600	5600	5600	5600	0
521	20240423	113400	26046780	5600	5600	5600	5600	0
522	20240423	113300	26046780	5600	5600	5600	5600	0
523	20240423	113200	26046780	5600	5600	5600	5600	0
524	20240423	113100	26046780	5600	5600	5600	5600	0
525	20240423	113000	26046780	5600	5600	5600	5600	0
526	20240423	112900	26046780	5600	5600	5600	5600	0
527	20240423	112800	26046780	5600	5600	5600	5600	0
528	20240423	112700	26046780	5600	5600	5600	5600	1
529	20240423	112600	26041180	5540	5540	5540	5540	0
530	20240423	112500	26041180	5540	5540	5540	5540	0
531	20240423	112400	26041180	5540	5540	5540	5540	3
532	20240423	112300	26024560	5610	5610	5610	5610	80
533	20240423	112200	25575760	5610	5590	5610	5590	72
534	20240423	112100	25172320	5590	5590	5590	5590	0
535	20240423	112000	25172320	5590	5590	5590	5590	0
536	20240423	111900	25172320	5590	5590	5590	5590	0
537	20240423	111800	25172320	5590	5590	5590	5590	0
538	20240423	111700	25172320	5590	5590	5590	5590	0
539	20240423	111600	25172320	5590	5590	5590	5590	0
540	20240423	111500	25172320	5590	5590	5590	5590	0
541	20240423	111400	25172320	5590	5590	5590	5590	0
542	20240423	111300	25172320	5590	5590	5590	5590	0
543	20240423	111200	25172320	5590	5590	5590	5590	0
544	20240423	111100	25172320	5590	5590	5590	5590	0
545	20240423	111000	25172320	5590	5590	5590	5590	0
546	20240423	110900	25172320	5590	5590	5590	5590	0
547	20240423	110800	25172320	5590	5590	5590	5590	0
548	20240423	110700	25172320	5590	5590	5590	5590	0
549	20240423	110600	25172320	5590	5590	5590	5590	0
550	20240423	110500	25172320	5590	5590	5590	5590	0
551	20240423	110400	25172320	5590	5590	5590	5590	1
552	20240423	110300	25166730	5610	5610	5610	5610	0
553	20240423	110200	25166730	5610	5610	5610	5610	0
554	20240423	110100	25166730	5610	5610	5610	5610	0
555	20240423	110000	25166730	5610	5610	5610	5610	0
556	20240423	105900	25166730	5610	5610	5610	5610	0
557	20240423	105800	25166730	5610	5610	5610	5610	0
558	20240423	105700	25166730	5610	5610	5610	5610	0
559	20240423	105600	25166730	5610	5610	5610	5610	0
560	20240423	105500	25166730	5610	5610	5610	5610	0
561	20240423	105400	25166730	5610	5610	5610	5610	0
562	20240423	105300	25166730	5610	5610	5610	5610	0
563	20240423	105200	25166730	5610	5610	5610	5610	1
564	20240423	105100	25161120	5610	5610	5610	5610	0
565	20240423	105000	25161120	5610	5610	5610	5610	0
566	20240423	104900	25161120	5610	5610	5610	5610	0
567	20240423	104800	25161120	5610	5610	5610	5610	0
568	20240423	104700	25161120	5610	5610	5610	5610	0
569	20240423	104600	25161120	5610	5610	5610	5610	0
570	20240423	104500	25161120	5610	5610	5610	5610	0
571	20240423	104400	25161120	5610	5610	5610	5610	0
572	20240423	104300	25161120	5610	5610	5610	5610	0
573	20240423	104200	25161120	5610	5610	5610	5610	0
574	20240423	104100	25161120	5610	5610	5610	5610	0
575	20240423	104000	25161120	5610	5610	5610	5610	0
576	20240423	103900	25161120	5610	5610	5610	5610	0
577	20240423	103800	25161120	5610	5610	5610	5610	0
578	20240423	103700	25161120	5610	5610	5610	5610	0
579	20240423	103600	25161120	5610	5610	5610	5610	0
580	20240423	103500	25161120	5610	5610	5610	5610	0
581	20240423	103400	25161120	5610	5590	5610	5590	100
582	20240423	103300	24601120	5610	5610	5610	5610	0
583	20240423	103200	24601120	5610	5610	5610	5610	0
584	20240423	103100	24601120	5610	5610	5610	5610	0
585	20240423	103000	24601120	5610	5610	5610	5610	0
586	20240423	102900	24601120	5610	5610	5610	5610	0
587	20240423	102800	24601120	5610	5610	5610	5610	0
588	20240423	102700	24601120	5610	5610	5610	5610	0
589	20240423	102600	24601120	5610	5610	5610	5610	0
590	20240423	102500	24601120	5610	5610	5610	5610	0
591	20240423	102400	24601120	5610	5610	5610	5610	0
592	20240423	102300	24601120	5610	5610	5610	5610	0
593	20240423	102200	24601120	5610	5610	5610	5610	0
594	20240423	102100	24601120	5610	5610	5610	5610	0
595	20240423	102000	24601120	5610	5610	5610	5610	0
596	20240423	101900	24601120	5610	5610	5610	5610	0
597	20240423	101800	24601120	5610	5610	5610	5610	0
598	20240423	101700	24601120	5610	5610	5610	5610	0
599	20240423	101600	24601120	5610	5610	5610	5610	0
600	20240423	101500	24601120	5610	5610	5610	5610	0
601	20240423	101400	24601120	5610	5610	5610	5610	752
602	20240423	101300	20382400	5610	5610	5610	5610	800
603	20240423	101200	15894400	5610	5610	5610	5610	0
604	20240423	101100	15894400	5610	5610	5610	5610	4
605	20240423	101000	15871960	5610	5610	5610	5610	2
606	20240423	100900	15860740	5600	5600	5600	5600	2
607	20240423	100800	15849540	5600	5600	5600	5600	0
608	20240423	100700	15849540	5600	5600	5600	5600	0
609	20240423	100600	15849540	5600	5590	5600	5590	100
610	20240423	100500	15289600	5590	5590	5590	5590	0
611	20240423	100400	15289600	5590	5590	5590	5590	100
612	20240423	100300	14730600	5590	5590	5590	5590	0
613	20240423	100200	14730600	5590	5590	5590	5590	0
614	20240423	100100	14730600	5590	5590	5590	5590	0
615	20240423	100000	14730600	5590	5590	5590	5590	0
616	20240423	095900	14730600	5590	5590	5590	5590	50
617	20240423	095800	14451100	5600	5600	5600	5600	0
618	20240423	095700	14451100	5600	5580	5600	5580	155
619	20240423	095600	13584360	5600	5560	5600	5560	800
620	20240423	095500	9118620	5560	5560	5560	5560	0
621	20240423	095400	9118620	5560	5560	5560	5560	0
622	20240423	095300	9118620	5560	5560	5560	5560	2
623	20240423	095200	9107500	5580	5580	5580	5580	0
624	20240423	095100	9107500	5580	5580	5580	5580	0
625	20240423	095000	9107500	5580	5580	5580	5580	0
626	20240423	094900	9107500	5580	5580	5580	5580	0
627	20240423	094800	9107500	5580	5580	5580	5580	0
628	20240423	094700	9107500	5580	5580	5580	5580	0
629	20240423	094600	9107500	5580	5580	5580	5580	0
630	20240423	094500	9107500	5580	5580	5580	5580	0
631	20240423	094400	9107500	5580	5580	5580	5580	0
632	20240423	094300	9107500	5580	5580	5580	5580	0
633	20240423	094200	9107500	5580	5580	5580	5580	0
634	20240423	094100	9107500	5580	5580	5580	5580	0
635	20240423	094000	9107500	5580	5580	5580	5580	0
636	20240423	093900	9107500	5580	5580	5580	5580	0
637	20240423	093800	9107500	5580	5580	5580	5580	1
638	20240423	093700	9101920	5490	5490	5490	5490	1
639	20240423	093600	9096430	5590	5590	5590	5590	0
640	20240423	093500	9096430	5590	5590	5590	5590	0
641	20240423	093400	9096430	5590	5590	5590	5590	0
642	20240423	093300	9096430	5590	5590	5590	5590	0
643	20240423	093200	9096430	5590	5580	5590	5580	24
644	20240423	093100	8962470	5580	5520	5580	5520	1600
645	20240423	093000	88100	5520	5520	5520	5520	0
646	20240423	092900	88100	5520	5520	5520	5520	0
647	20240423	092800	88100	5520	5520	5520	5520	0
648	20240423	092700	88100	5520	5520	5520	5520	0
649	20240423	092600	88100	5520	5520	5520	5520	0
650	20240423	092500	88100	5520	5520	5520	5520	0
651	20240423	092400	88100	5520	5520	5520	5520	0
652	20240423	092300	88100	5520	5520	5520	5520	0
653	20240423	092200	88100	5520	5520	5520	5520	0
654	20240423	092100	88100	5520	5520	5520	5520	0
655	20240423	092000	88100	5520	5520	5520	5520	0
656	20240423	091900	88100	5520	5520	5520	5520	0
657	20240423	091800	88100	5520	5520	5520	5520	0
658	20240423	091700	88100	5520	5520	5520	5520	0
659	20240423	091600	88100	5520	5520	5520	5520	4
660	20240423	091500	66020	5500	5500	5500	5500	0
661	20240423	091400	66020	5500	5500	5500	5500	6
662	20240423	091300	33020	5510	5510	5510	5510	0
663	20240423	091200	33020	5510	5510	5510	5510	0
664	20240423	091100	33020	5510	5510	5510	5510	0
665	20240423	091000	33020	5510	5510	5510	5510	0
666	20240423	090900	33020	5510	5510	5510	5510	0
667	20240423	090800	33020	5510	5490	5510	5490	5
668	20240423	090700	5500	5500	5500	5500	5500	0
669	20240423	090600	5500	5500	5500	5500	5500	0
670	20240423	090500	5500	5500	5500	5500	5500	0
671	20240423	090400	5500	5500	5500	5500	5500	0
672	20240423	090300	5500	5500	5500	5500	5500	0
673	20240423	090200	5500	5500	5500	5500	5500	0
674	20240423	090100	5500	5500	5500	5500	5500	0
675	20240423	090000	5500	5500	5500	5500	5500	1