KissMeData/084670/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	195600	2250520	11620	11620	11620	11620	3
3	20240423	195500	2250520	11620	11620	11620	11620	0
4	20240423	195400	2250520	11620	11620	11620	11620	0
5	20240423	195300	2250520	11620	11620	11620	11620	0
6	20240423	195200	2250520	11620	11620	11620	11620	0
7	20240423	195100	2250520	11620	11620	11620	11620	0
8	20240423	195000	2250520	11620	11620	11620	11620	0
9	20240423	194900	2250520	11620	11620	11620	11620	0
10	20240423	194800	2250520	11620	11620	11620	11620	0
11	20240423	194700	2250520	11620	11620	11620	11620	0
12	20240423	194600	2250520	11620	11620	11620	11620	0
13	20240423	194500	2250520	11620	11620	11620	11620	0
14	20240423	194400	2250520	11620	11620	11620	11620	0
15	20240423	194300	2250520	11620	11620	11620	11620	0
16	20240423	194200	2250520	11620	11620	11620	11620	0
17	20240423	194100	2250520	11620	11620	11620	11620	0
18	20240423	194000	2250520	11620	11620	11620	11620	0
19	20240423	193900	2250520	11620	11620	11620	11620	0
20	20240423	193800	2250520	11620	11620	11620	11620	0
21	20240423	193700	2250520	11620	11620	11620	11620	0
22	20240423	193600	2250520	11620	11620	11620	11620	0
23	20240423	193500	2250520	11620	11620	11620	11620	0
24	20240423	193400	2250520	11620	11620	11620	11620	0
25	20240423	193300	2250520	11620	11620	11620	11620	0
26	20240423	193200	2250520	11620	11620	11620	11620	0
27	20240423	193100	2250520	11620	11620	11620	11620	0
28	20240423	193000	2250520	11620	11620	11620	11620	0
29	20240423	192900	2250520	11620	11620	11620	11620	0
30	20240423	192800	2250520	11620	11620	11620	11620	0
31	20240423	192700	2250520	11620	11620	11620	11620	0
32	20240423	192600	2250520	11620	11620	11620	11620	3
33	20240423	192500	2250520	11620	11620	11620	11620	0
34	20240423	192400	2250520	11620	11620	11620	11620	0
35	20240423	192300	2250520	11620	11620	11620	11620	0
36	20240423	192200	2250520	11620	11620	11620	11620	0
37	20240423	192100	2250520	11620	11620	11620	11620	0
38	20240423	192000	2250520	11620	11620	11620	11620	0
39	20240423	191900	2250520	11620	11620	11620	11620	0
40	20240423	191800	2250520	11620	11620	11620	11620	0
41	20240423	191700	2250520	11620	11620	11620	11620	0
42	20240423	191600	2250520	11620	11620	11620	11620	0
43	20240423	191500	2250520	11620	11620	11620	11620	0
44	20240423	191400	2250520	11620	11620	11620	11620	0
45	20240423	191300	2250520	11620	11620	11620	11620	0
46	20240423	191200	2250520	11620	11620	11620	11620	0
47	20240423	191100	2250520	11620	11620	11620	11620	0
48	20240423	191000	2250520	11620	11620	11620	11620	0
49	20240423	190900	2250520	11620	11620	11620	11620	0
50	20240423	190800	2250520	11620	11620	11620	11620	0
51	20240423	190700	2250520	11620	11620	11620	11620	0
52	20240423	190600	2250520	11620	11620	11620	11620	0
53	20240423	190500	2250520	11620	11620	11620	11620	0
54	20240423	190400	2250520	11620	11620	11620	11620	0
55	20240423	190300	2250520	11620	11620	11620	11620	0
56	20240423	190200	2250520	11620	11620	11620	11620	0
57	20240423	190100	2250520	11620	11620	11620	11620	0
58	20240423	190000	2250520	11620	11620	11620	11620	0
59	20240423	185900	2250520	11620	11620	11620	11620	0
60	20240423	185800	2250520	11620	11620	11620	11620	0
61	20240423	185700	2250520	11620	11620	11620	11620	0
62	20240423	185600	2250520	11620	11620	11620	11620	3
63	20240423	185500	2250520	11620	11620	11620	11620	0
64	20240423	185400	2250520	11620	11620	11620	11620	0
65	20240423	185300	2250520	11620	11620	11620	11620	0
66	20240423	185200	2250520	11620	11620	11620	11620	0
67	20240423	185100	2250520	11620	11620	11620	11620	0
68	20240423	185000	2250520	11620	11620	11620	11620	0
69	20240423	184900	2250520	11620	11620	11620	11620	0
70	20240423	184800	2250520	11620	11620	11620	11620	0
71	20240423	184700	2250520	11620	11620	11620	11620	0
72	20240423	184600	2250520	11620	11620	11620	11620	0
73	20240423	184500	2250520	11620	11620	11620	11620	0
74	20240423	184400	2250520	11620	11620	11620	11620	0
75	20240423	184300	2250520	11620	11620	11620	11620	0
76	20240423	184200	2250520	11620	11620	11620	11620	0
77	20240423	184100	2250520	11620	11620	11620	11620	0
78	20240423	184000	2250520	11620	11620	11620	11620	0
79	20240423	183900	2250520	11620	11620	11620	11620	0
80	20240423	183800	2250520	11620	11620	11620	11620	0
81	20240423	183700	2250520	11620	11620	11620	11620	0
82	20240423	183600	2250520	11620	11620	11620	11620	0
83	20240423	183500	2250520	11620	11620	11620	11620	0
84	20240423	183400	2250520	11620	11620	11620	11620	0
85	20240423	183300	2250520	11620	11620	11620	11620	0
86	20240423	183200	2250520	11620	11620	11620	11620	0
87	20240423	183100	2250520	11620	11620	11620	11620	0
88	20240423	183000	2250520	11620	11620	11620	11620	0
89	20240423	182900	2250520	11620	11620	11620	11620	0
90	20240423	182800	2250520	11620	11620	11620	11620	0
91	20240423	182700	2250520	11620	11620	11620	11620	0
92	20240423	182600	2250520	11620	11620	11620	11620	3
93	20240423	182500	2250520	11620	11620	11620	11620	0
94	20240423	182400	2250520	11620	11620	11620	11620	0
95	20240423	182300	2250520	11620	11620	11620	11620	0
96	20240423	182200	2250520	11620	11620	11620	11620	0
97	20240423	182100	2250520	11620	11620	11620	11620	0
98	20240423	182000	2250520	11620	11620	11620	11620	0
99	20240423	181900	2250520	11620	11620	11620	11620	0
100	20240423	181800	2250520	11620	11620	11620	11620	0
101	20240423	181700	2250520	11620	11620	11620	11620	0
102	20240423	181600	2250520	11620	11620	11620	11620	0
103	20240423	181500	2250520	11620	11620	11620	11620	0
104	20240423	181400	2250520	11620	11620	11620	11620	0
105	20240423	181300	2250520	11620	11620	11620	11620	0
106	20240423	181200	2250520	11620	11620	11620	11620	0
107	20240423	181100	2250520	11620	11620	11620	11620	0
108	20240423	181000	2250520	11620	11620	11620	11620	0
109	20240423	180900	2250520	11620	11620	11620	11620	0
110	20240423	180800	2250520	11620	11620	11620	11620	0
111	20240423	180700	2250520	11620	11620	11620	11620	0
112	20240423	180600	2250520	11620	11620	11620	11620	0
113	20240423	180500	2250520	11620	11620	11620	11620	0
114	20240423	180400	2250520	11620	11620	11620	11620	0
115	20240423	180300	2250520	11620	11620	11620	11620	0
116	20240423	180200	2250520	11620	11620	11620	11620	0
117	20240423	180100	2250520	11620	11620	11620	11620	0
118	20240423	180000	2250520	11620	11620	11620	11620	0
119	20240423	175900	2250520	11620	11620	11620	11620	0
120	20240423	175800	2250520	11620	11620	11620	11620	0
121	20240423	175700	2250520	11620	11620	11620	11620	0
122	20240423	175600	2250520	11620	11620	11620	11620	3
123	20240423	175500	2250520	11620	11620	11620	11620	0
124	20240423	175400	2250520	11620	11620	11620	11620	0
125	20240423	175300	2250520	11620	11620	11620	11620	0
126	20240423	175200	2250520	11620	11620	11620	11620	0
127	20240423	175100	2250520	11620	11620	11620	11620	0
128	20240423	175000	2250520	11620	11620	11620	11620	0
129	20240423	174900	2250520	11620	11620	11620	11620	0
130	20240423	174800	2250520	11620	11620	11620	11620	0
131	20240423	174700	2250520	11620	11620	11620	11620	0
132	20240423	174600	2250520	11620	11620	11620	11620	0
133	20240423	174500	2250520	11620	11620	11620	11620	0
134	20240423	174400	2250520	11620	11620	11620	11620	0
135	20240423	174300	2250520	11620	11620	11620	11620	0
136	20240423	174200	2250520	11620	11620	11620	11620	0
137	20240423	174100	2250520	11620	11620	11620	11620	0
138	20240423	174000	2250520	11620	11620	11620	11620	0
139	20240423	173900	2250520	11620	11620	11620	11620	0
140	20240423	173800	2250520	11620	11620	11620	11620	0
141	20240423	173700	2250520	11620	11620	11620	11620	0
142	20240423	173600	2250520	11620	11620	11620	11620	0
143	20240423	173500	2250520	11620	11620	11620	11620	0
144	20240423	173400	2250520	11620	11620	11620	11620	0
145	20240423	173300	2250520	11620	11620	11620	11620	0
146	20240423	173200	2250520	11620	11620	11620	11620	0
147	20240423	173100	2250520	11620	11620	11620	11620	0
148	20240423	173000	2250520	11620	11620	11620	11620	0
149	20240423	172900	2250520	11620	11620	11620	11620	0
150	20240423	172800	2250520	11620	11620	11620	11620	0
151	20240423	172700	2250520	11620	11620	11620	11620	0
152	20240423	172600	2250520	11620	11620	11620	11620	3
153	20240423	172500	2250520	11620	11620	11620	11620	0
154	20240423	172400	2250520	11620	11620	11620	11620	0
155	20240423	172300	2250520	11620	11620	11620	11620	0
156	20240423	172200	2250520	11620	11620	11620	11620	0
157	20240423	172100	2250520	11620	11620	11620	11620	0
158	20240423	172000	2250520	11620	11620	11620	11620	0
159	20240423	171900	2250520	11620	11620	11620	11620	0
160	20240423	171800	2250520	11620	11620	11620	11620	0
161	20240423	171700	2250520	11620	11620	11620	11620	0
162	20240423	171600	2250520	11620	11620	11620	11620	0
163	20240423	171500	2250520	11620	11620	11620	11620	0
164	20240423	171400	2250520	11620	11620	11620	11620	0
165	20240423	171300	2250520	11620	11620	11620	11620	0
166	20240423	171200	2250520	11620	11620	11620	11620	0
167	20240423	171100	2250520	11620	11620	11620	11620	0
168	20240423	171000	2250520	11620	11620	11620	11620	0
169	20240423	170900	2250520	11620	11620	11620	11620	0
170	20240423	170800	2250520	11620	11620	11620	11620	0
171	20240423	170700	2250520	11620	11620	11620	11620	0
172	20240423	170600	2250520	11620	11620	11620	11620	0
173	20240423	170500	2250520	11620	11620	11620	11620	0
174	20240423	170400	2250520	11620	11620	11620	11620	0
175	20240423	170300	2250520	11620	11620	11620	11620	0
176	20240423	170200	2250520	11620	11620	11620	11620	0
177	20240423	170100	2250520	11620	11620	11620	11620	0
178	20240423	170000	2250520	11620	11620	11620	11620	0
179	20240423	165900	2250520	11620	11620	11620	11620	0
180	20240423	165800	2250520	11620	11620	11620	11620	0
181	20240423	165700	2250520	11620	11620	11620	11620	0
182	20240423	165600	2250520	11620	11620	11620	11620	3
183	20240423	165500	2250520	11620	11620	11620	11620	0
184	20240423	165400	2250520	11620	11620	11620	11620	0
185	20240423	165300	2250520	11620	11620	11620	11620	0
186	20240423	165200	2250520	11620	11620	11620	11620	0
187	20240423	165100	2250520	11620	11620	11620	11620	0
188	20240423	165000	2250520	11620	11620	11620	11620	0
189	20240423	164900	2250520	11620	11620	11620	11620	0
190	20240423	164800	2250520	11620	11620	11620	11620	0
191	20240423	164700	2250520	11620	11620	11620	11620	0
192	20240423	164600	2250520	11620	11620	11620	11620	0
193	20240423	164500	2250520	11620	11620	11620	11620	0
194	20240423	164400	2250520	11620	11620	11620	11620	0
195	20240423	164300	2250520	11620	11620	11620	11620	0
196	20240423	164200	2250520	11620	11620	11620	11620	0
197	20240423	164100	2250520	11620	11620	11620	11620	0
198	20240423	164000	2250520	11620	11620	11620	11620	0
199	20240423	163900	2250520	11620	11620	11620	11620	0
200	20240423	163800	2250520	11620	11620	11620	11620	0
201	20240423	163700	2250520	11620	11620	11620	11620	0
202	20240423	163600	2250520	11620	11620	11620	11620	0
203	20240423	163500	2250520	11620	11620	11620	11620	0
204	20240423	163400	2250520	11620	11620	11620	11620	0
205	20240423	163300	2250520	11620	11620	11620	11620	0
206	20240423	163200	2250520	11620	11620	11620	11620	0
207	20240423	163100	2250520	11620	11620	11620	11620	0
208	20240423	163000	2250520	11620	11620	11620	11620	0
209	20240423	162900	2250520	11620	11620	11620	11620	0
210	20240423	162800	2250520	11620	11620	11620	11620	0
211	20240423	162700	2250520	11620	11620	11620	11620	0
212	20240423	162600	2250520	11620	11620	11620	11620	3
213	20240423	162500	2250520	11620	11620	11620	11620	0
214	20240423	162400	2250520	11620	11620	11620	11620	0
215	20240423	162300	2250520	11620	11620	11620	11620	0
216	20240423	162200	2250520	11620	11620	11620	11620	0
217	20240423	162100	2250520	11620	11620	11620	11620	0
218	20240423	162000	2250520	11620	11620	11620	11620	0
219	20240423	161900	2250520	11620	11620	11620	11620	0
220	20240423	161800	2250520	11620	11620	11620	11620	0
221	20240423	161700	2250520	11620	11620	11620	11620	0
222	20240423	161600	2250520	11620	11620	11620	11620	0
223	20240423	161500	2250520	11620	11620	11620	11620	0
224	20240423	161400	2250520	11620	11620	11620	11620	0
225	20240423	161300	2250520	11620	11620	11620	11620	0
226	20240423	161200	2250520	11620	11620	11620	11620	0
227	20240423	161100	2250520	11620	11620	11620	11620	0
228	20240423	161000	2250520	11620	11620	11620	11620	0
229	20240423	160900	2250520	11620	11620	11620	11620	0
230	20240423	160800	2250520	11620	11620	11620	11620	0
231	20240423	160700	2250520	11620	11620	11620	11620	0
232	20240423	160600	2250520	11620	11620	11620	11620	0
233	20240423	160500	2250520	11620	11620	11620	11620	0
234	20240423	160400	2250520	11620	11620	11620	11620	0
235	20240423	160300	2250520	11620	11620	11620	11620	0
236	20240423	160200	2250520	11620	11620	11620	11620	0
237	20240423	160100	2250520	11620	11620	11620	11620	0
238	20240423	160000	2250520	11620	11620	11620	11620	0
239	20240423	155900	2250520	11620	11620	11620	11620	0
240	20240423	155800	2250520	11620	11620	11620	11620	0
241	20240423	155700	2250520	11620	11620	11620	11620	0
242	20240423	155600	2250520	11620	11620	11620	11620	3
243	20240423	155500	2250520	11620	11620	11620	11620	0
244	20240423	155400	2250520	11620	11620	11620	11620	0
245	20240423	155300	2250520	11620	11620	11620	11620	0
246	20240423	155200	2250520	11620	11620	11620	11620	0
247	20240423	155100	2250520	11620	11620	11620	11620	0
248	20240423	155000	2250520	11620	11620	11620	11620	0
249	20240423	154900	2250520	11620	11620	11620	11620	0
250	20240423	154800	2250520	11620	11620	11620	11620	0
251	20240423	154700	2250520	11620	11620	11620	11620	0
252	20240423	154600	2250520	11620	11620	11620	11620	0
253	20240423	154500	2250520	11620	11620	11620	11620	0
254	20240423	154400	2250520	11620	11620	11620	11620	0
255	20240423	154300	2250520	11620	11620	11620	11620	0
256	20240423	154200	2250520	11620	11620	11620	11620	0
257	20240423	154100	2250520	11620	11620	11620	11620	0
258	20240423	154000	2250520	11620	11620	11620	11620	0
259	20240423	153900	2250520	11620	11620	11620	11620	0
260	20240423	153800	2250520	11620	11620	11620	11620	0
261	20240423	153700	2250520	11620	11620	11620	11620	0
262	20240423	153600	2250520	11620	11620	11620	11620	0
263	20240423	153500	2250520	11620	11620	11620	11620	0
264	20240423	153400	2250520	11620	11620	11620	11620	0
265	20240423	153300	2250520	11620	11620	11620	11620	0
266	20240423	153200	2250520	11620	11620	11620	11620	0
267	20240423	153100	2250520	11620	11620	11620	11620	0
268	20240423	153000	2250520	11620	11620	11620	11620	3
269	20240423	152900	2215660	11590	11590	11590	11590	0
270	20240423	152800	2215660	11590	11590	11590	11590	0
271	20240423	152700	2215660	11590	11590	11590	11590	0
272	20240423	152600	2215660	11590	11590	11590	11590	0
273	20240423	152500	2215660	11590	11590	11590	11590	0
274	20240423	152400	2215660	11590	11590	11590	11590	0
275	20240423	152300	2215660	11590	11590	11590	11590	0
276	20240423	152200	2215660	11590	11590	11590	11590	0
277	20240423	152100	2215660	11590	11590	11590	11590	0
278	20240423	152000	2215660	11590	11590	11590	11590	0
279	20240423	151900	2215660	11590	11590	11590	11590	0
280	20240423	151800	2215660	11590	11590	11590	11590	0
281	20240423	151700	2215660	11590	11590	11590	11590	0
282	20240423	151600	2215660	11590	11590	11590	11590	0
283	20240423	151500	2215660	11590	11590	11590	11590	0
284	20240423	151400	2215660	11590	11590	11590	11590	3
285	20240423	151300	2180890	11600	11600	11600	11600	0
286	20240423	151200	2180890	11600	11600	11600	11600	0
287	20240423	151100	2180890	11600	11600	11600	11600	0
288	20240423	151000	2180890	11600	11600	11600	11600	0
289	20240423	150900	2180890	11600	11600	11600	11600	0
290	20240423	150800	2180890	11600	11600	11600	11600	0
291	20240423	150700	2180890	11600	11600	11600	11600	0
292	20240423	150600	2180890	11600	11600	11600	11600	0
293	20240423	150500	2180890	11600	11600	11600	11600	0
294	20240423	150400	2180890	11600	11600	11600	11600	0
295	20240423	150300	2180890	11600	11600	11600	11600	0
296	20240423	150200	2180890	11600	11600	11600	11600	0
297	20240423	150100	2180890	11600	11600	11600	11600	0
298	20240423	150000	2180890	11600	11600	11600	11600	0
299	20240423	145900	2180890	11600	11600	11600	11600	0
300	20240423	145800	2180890	11600	11600	11600	11600	0
301	20240423	145700	2180890	11600	11600	11600	11600	0
302	20240423	145600	2180890	11600	11600	11600	11600	0
303	20240423	145500	2180890	11600	11600	11600	11600	0
304	20240423	145400	2180890	11600	11600	11600	11600	0
305	20240423	145300	2180890	11600	11600	11600	11600	0
306	20240423	145200	2180890	11600	11600	11600	11600	0
307	20240423	145100	2180890	11600	11600	11600	11600	0
308	20240423	145000	2180890	11600	11600	11600	11600	0
309	20240423	144900	2180890	11600	11600	11600	11600	0
310	20240423	144800	2180890	11600	11600	11600	11600	0
311	20240423	144700	2180890	11600	11600	11600	11600	0
312	20240423	144600	2180890	11600	11600	11600	11600	0
313	20240423	144500	2180890	11600	11600	11600	11600	0
314	20240423	144400	2180890	11600	11600	11600	11600	0
315	20240423	144300	2180890	11600	11600	11600	11600	0
316	20240423	144200	2180890	11600	11600	11600	11600	0
317	20240423	144100	2180890	11600	11600	11600	11600	0
318	20240423	144000	2180890	11600	11600	11600	11600	0
319	20240423	143900	2180890	11600	11600	11600	11600	0
320	20240423	143800	2180890	11600	11600	11600	11600	0
321	20240423	143700	2180890	11600	11600	11600	11600	0
322	20240423	143600	2180890	11600	11600	11600	11600	0
323	20240423	143500	2180890	11600	11600	11600	11600	0
324	20240423	143400	2180890	11600	11600	11600	11600	0
325	20240423	143300	2180890	11600	11600	11600	11600	0
326	20240423	143200	2180890	11600	11600	11600	11600	0
327	20240423	143100	2180890	11600	11600	11600	11600	0
328	20240423	143000	2180890	11600	11600	11600	11600	0
329	20240423	142900	2180890	11600	11600	11600	11600	0
330	20240423	142800	2180890	11600	11600	11600	11600	0
331	20240423	142700	2180890	11600	11600	11600	11600	0
332	20240423	142600	2180890	11600	11600	11600	11600	0
333	20240423	142500	2180890	11600	11600	11600	11600	0
334	20240423	142400	2180890	11600	11600	11600	11600	0
335	20240423	142300	2180890	11600	11600	11600	11600	0
336	20240423	142200	2180890	11600	11600	11600	11600	0
337	20240423	142100	2180890	11600	11600	11600	11600	0
338	20240423	142000	2180890	11600	11600	11600	11600	0
339	20240423	141900	2180890	11600	11600	11600	11600	0
340	20240423	141800	2180890	11600	11600	11600	11600	0
341	20240423	141700	2180890	11600	11600	11600	11600	0
342	20240423	141600	2180890	11600	11600	11600	11600	0
343	20240423	141500	2180890	11600	11600	11600	11600	0
344	20240423	141400	2180890	11600	11600	11600	11600	0
345	20240423	141300	2180890	11600	11600	11600	11600	0
346	20240423	141200	2180890	11600	11600	11600	11600	0
347	20240423	141100	2180890	11600	11600	11600	11600	0
348	20240423	141000	2180890	11600	11600	11600	11600	0
349	20240423	140900	2180890	11600	11600	11600	11600	0
350	20240423	140800	2180890	11600	11600	11600	11600	0
351	20240423	140700	2180890	11600	11600	11600	11600	0
352	20240423	140600	2180890	11600	11600	11600	11600	0
353	20240423	140500	2180890	11600	11600	11600	11600	0
354	20240423	140400	2180890	11600	11600	11600	11600	0
355	20240423	140300	2180890	11600	11600	11600	11600	0
356	20240423	140200	2180890	11600	11600	11600	11600	0
357	20240423	140100	2180890	11600	11600	11600	11600	0
358	20240423	140000	2180890	11600	11600	11600	11600	0
359	20240423	135900	2180890	11600	11600	11600	11600	0
360	20240423	135800	2180890	11600	11600	11600	11600	0
361	20240423	135700	2180890	11600	11600	11600	11600	0
362	20240423	135600	2180890	11600	11600	11600	11600	0
363	20240423	135500	2180890	11600	11600	11600	11600	1
364	20240423	135400	2169290	11580	11580	11580	11580	0
365	20240423	135300	2169290	11580	11580	11580	11580	0
366	20240423	135200	2169290	11580	11580	11580	11580	0
367	20240423	135100	2169290	11580	11580	11580	11580	0
368	20240423	135000	2169290	11580	11580	11580	11580	0
369	20240423	134900	2169290	11580	11580	11580	11580	0
370	20240423	134800	2169290	11580	11580	11580	11580	0
371	20240423	134700	2169290	11580	11580	11580	11580	0
372	20240423	134600	2169290	11580	11580	11580	11580	0
373	20240423	134500	2169290	11580	11580	11580	11580	0
374	20240423	134400	2169290	11580	11580	11580	11580	0
375	20240423	134300	2169290	11580	11580	11580	11580	0
376	20240423	134200	2169290	11580	11580	11580	11580	0
377	20240423	134100	2169290	11580	11580	11580	11580	0
378	20240423	134000	2169290	11580	11580	11580	11580	0
379	20240423	133900	2169290	11580	11580	11580	11580	0
380	20240423	133800	2169290	11580	11580	11580	11580	2
381	20240423	133700	2146130	11580	11580	11580	11580	0
382	20240423	133600	2146130	11580	11580	11580	11580	0
383	20240423	133500	2146130	11580	11580	11580	11580	0
384	20240423	133400	2146130	11580	11590	11590	11580	11
385	20240423	133300	2018730	11580	11580	11580	11580	0
386	20240423	133200	2018730	11580	11580	11580	11580	0
387	20240423	133100	2018730	11580	11580	11580	11580	0
388	20240423	133000	2018730	11580	11580	11580	11580	0
389	20240423	132900	2018730	11580	11580	11580	11580	0
390	20240423	132800	2018730	11580	11580	11580	11580	0
391	20240423	132700	2018730	11580	11580	11580	11580	0
392	20240423	132600	2018730	11580	11580	11580	11580	0
393	20240423	132500	2018730	11580	11580	11580	11580	0
394	20240423	132400	2018730	11580	11580	11580	11580	0
395	20240423	132300	2018730	11580	11580	11580	11580	0
396	20240423	132200	2018730	11580	11580	11580	11580	0
397	20240423	132100	2018730	11580	11580	11580	11580	0
398	20240423	132000	2018730	11580	11580	11580	11580	0
399	20240423	131900	2018730	11580	11580	11580	11580	0
400	20240423	131800	2018730	11580	11580	11580	11580	0
401	20240423	131700	2018730	11580	11580	11580	11580	0
402	20240423	131600	2018730	11580	11580	11580	11580	0
403	20240423	131500	2018730	11580	11580	11580	11580	0
404	20240423	131400	2018730	11580	11580	11580	11580	0
405	20240423	131300	2018730	11580	11580	11580	11580	0
406	20240423	131200	2018730	11580	11580	11580	11580	0
407	20240423	131100	2018730	11580	11580	11580	11580	5
408	20240423	131000	1960830	11610	11610	11610	11610	0
409	20240423	130900	1960830	11610	11610	11610	11610	0
410	20240423	130800	1960830	11610	11610	11610	11610	0
411	20240423	130700	1960830	11610	11610	11610	11610	0
412	20240423	130600	1960830	11610	11610	11610	11610	0
413	20240423	130500	1960830	11610	11610	11610	11610	0
414	20240423	130400	1960830	11610	11610	11610	11610	0
415	20240423	130300	1960830	11610	11610	11610	11610	0
416	20240423	130200	1960830	11610	11610	11610	11610	0
417	20240423	130100	1960830	11610	11610	11610	11610	0
418	20240423	130000	1960830	11610	11610	11610	11610	0
419	20240423	125900	1960830	11610	11610	11610	11610	0
420	20240423	125800	1960830	11610	11610	11610	11610	0
421	20240423	125700	1960830	11610	11610	11610	11610	0
422	20240423	125600	1960830	11610	11610	11610	11610	0
423	20240423	125500	1960830	11610	11610	11610	11610	0
424	20240423	125400	1960830	11610	11610	11610	11610	0
425	20240423	125300	1960830	11610	11610	11610	11610	0
426	20240423	125200	1960830	11610	11610	11610	11610	0
427	20240423	125100	1960830	11610	11610	11610	11610	0
428	20240423	125000	1960830	11610	11610	11610	11610	0
429	20240423	124900	1960830	11610	11610	11610	11610	0
430	20240423	124800	1960830	11610	11610	11610	11610	0
431	20240423	124700	1960830	11610	11610	11610	11610	0
432	20240423	124600	1960830	11610	11610	11610	11610	0
433	20240423	124500	1960830	11610	11610	11610	11610	0
434	20240423	124400	1960830	11610	11610	11610	11610	0
435	20240423	124300	1960830	11610	11610	11610	11610	0
436	20240423	124200	1960830	11610	11610	11610	11610	0
437	20240423	124100	1960830	11610	11610	11610	11610	0
438	20240423	124000	1960830	11610	11610	11610	11610	0
439	20240423	123900	1960830	11610	11610	11610	11610	0
440	20240423	123800	1960830	11610	11610	11610	11610	0
441	20240423	123700	1960830	11610	11610	11610	11610	0
442	20240423	123600	1960830	11610	11610	11610	11610	0
443	20240423	123500	1960830	11610	11610	11610	11610	0
444	20240423	123400	1960830	11610	11610	11610	11610	0
445	20240423	123300	1960830	11610	11610	11610	11610	0
446	20240423	123200	1960830	11610	11610	11610	11610	0
447	20240423	123100	1960830	11610	11610	11610	11610	0
448	20240423	123000	1960830	11610	11610	11610	11610	0
449	20240423	122900	1960830	11610	11610	11610	11610	0
450	20240423	122800	1960830	11610	11610	11610	11610	0
451	20240423	122700	1960830	11610	11610	11610	11610	0
452	20240423	122600	1960830	11610	11610	11610	11610	0
453	20240423	122500	1960830	11610	11610	11610	11610	0
454	20240423	122400	1960830	11610	11610	11610	11610	0
455	20240423	122300	1960830	11610	11610	11610	11610	0
456	20240423	122200	1960830	11610	11610	11610	11610	0
457	20240423	122100	1960830	11610	11610	11610	11610	0
458	20240423	122000	1960830	11610	11610	11610	11610	0
459	20240423	121900	1960830	11610	11610	11610	11610	0
460	20240423	121800	1960830	11610	11610	11610	11610	0
461	20240423	121700	1960830	11610	11610	11610	11610	0
462	20240423	121600	1960830	11610	11610	11610	11610	0
463	20240423	121500	1960830	11610	11610	11610	11610	0
464	20240423	121400	1960830	11610	11610	11610	11610	0
465	20240423	121300	1960830	11610	11610	11610	11610	0
466	20240423	121200	1960830	11610	11610	11610	11610	0
467	20240423	121100	1960830	11610	11610	11610	11610	0
468	20240423	121000	1960830	11610	11610	11610	11610	0
469	20240423	120900	1960830	11610	11610	11610	11610	0
470	20240423	120800	1960830	11610	11610	11610	11610	0
471	20240423	120700	1960830	11610	11610	11610	11610	0
472	20240423	120600	1960830	11610	11610	11610	11610	0
473	20240423	120500	1960830	11610	11570	11610	11570	14
474	20240423	120400	1798730	11570	11570	11570	11570	0
475	20240423	120300	1798730	11570	11570	11570	11570	0
476	20240423	120200	1798730	11570	11570	11570	11570	0
477	20240423	120100	1798730	11570	11570	11570	11570	0
478	20240423	120000	1798730	11570	11570	11570	11570	0
479	20240423	115900	1798730	11570	11570	11570	11570	0
480	20240423	115800	1798730	11570	11570	11570	11570	0
481	20240423	115700	1798730	11570	11570	11570	11570	0
482	20240423	115600	1798730	11570	11570	11570	11570	0
483	20240423	115500	1798730	11570	11570	11570	11570	0
484	20240423	115400	1798730	11570	11570	11570	11570	0
485	20240423	115300	1798730	11570	11570	11570	11570	0
486	20240423	115200	1798730	11570	11570	11570	11570	0
487	20240423	115100	1798730	11570	11570	11570	11570	0
488	20240423	115000	1798730	11570	11570	11570	11570	0
489	20240423	114900	1798730	11570	11570	11570	11570	0
490	20240423	114800	1798730	11570	11570	11570	11570	0
491	20240423	114700	1798730	11570	11570	11570	11570	0
492	20240423	114600	1798730	11570	11570	11570	11570	0
493	20240423	114500	1798730	11570	11570	11570	11570	0
494	20240423	114400	1798730	11570	11570	11570	11570	0
495	20240423	114300	1798730	11570	11570	11570	11570	0
496	20240423	114200	1798730	11570	11580	11580	11570	3
497	20240423	114100	1764000	11570	11570	11570	11570	0
498	20240423	114000	1764000	11570	11570	11570	11570	0
499	20240423	113900	1764000	11570	11570	11570	11570	0
500	20240423	113800	1764000	11570	11570	11570	11570	0
501	20240423	113700	1764000	11570	11570	11570	11570	0
502	20240423	113600	1764000	11570	11570	11570	11570	0
503	20240423	113500	1764000	11570	11570	11570	11570	0
504	20240423	113400	1764000	11570	11570	11570	11570	0
505	20240423	113300	1764000	11570	11570	11570	11570	0
506	20240423	113200	1764000	11570	11570	11570	11570	0
507	20240423	113100	1764000	11570	11570	11570	11570	0
508	20240423	113000	1764000	11570	11570	11570	11570	0
509	20240423	112900	1764000	11570	11570	11570	11570	0
510	20240423	112800	1764000	11570	11570	11570	11570	0
511	20240423	112700	1764000	11570	11570	11570	11570	0
512	20240423	112600	1764000	11570	11570	11570	11570	0
513	20240423	112500	1764000	11570	11570	11570	11570	0
514	20240423	112400	1764000	11570	11570	11570	11570	0
515	20240423	112300	1764000	11570	11570	11570	11570	0
516	20240423	112200	1764000	11570	11570	11570	11570	1
517	20240423	112100	1752430	11570	11570	11570	11570	0
518	20240423	112000	1752430	11570	11570	11570	11570	0
519	20240423	111900	1752430	11570	11570	11570	11570	0
520	20240423	111800	1752430	11570	11570	11570	11570	0
521	20240423	111700	1752430	11570	11570	11570	11570	0
522	20240423	111600	1752430	11570	11570	11570	11570	0
523	20240423	111500	1752430	11570	11570	11570	11570	0
524	20240423	111400	1752430	11570	11570	11570	11570	0
525	20240423	111300	1752430	11570	11570	11570	11570	0
526	20240423	111200	1752430	11570	11570	11570	11570	0
527	20240423	111100	1752430	11570	11570	11570	11570	0
528	20240423	111000	1752430	11570	11570	11570	11570	0
529	20240423	110900	1752430	11570	11570	11570	11570	0
530	20240423	110800	1752430	11570	11570	11570	11570	0
531	20240423	110700	1752430	11570	11570	11570	11570	0
532	20240423	110600	1752430	11570	11570	11570	11570	0
533	20240423	110500	1752430	11570	11570	11570	11570	0
534	20240423	110400	1752430	11570	11570	11570	11570	0
535	20240423	110300	1752430	11570	11570	11570	11570	0
536	20240423	110200	1752430	11570	11570	11570	11570	0
537	20240423	110100	1752430	11570	11570	11570	11570	0
538	20240423	110000	1752430	11570	11570	11570	11570	0
539	20240423	105900	1752430	11570	11570	11570	11570	0
540	20240423	105800	1752430	11570	11590	11590	11570	10
541	20240423	105700	1636660	11590	11590	11590	11590	0
542	20240423	105600	1636660	11590	11590	11590	11590	0
543	20240423	105500	1636660	11590	11590	11590	11590	0
544	20240423	105400	1636660	11590	11590	11590	11590	8
545	20240423	105300	1543940	11600	11600	11600	11600	4
546	20240423	105200	1497540	11600	11600	11600	11600	0
547	20240423	105100	1497540	11600	11600	11600	11600	0
548	20240423	105000	1497540	11600	11600	11600	11600	0
549	20240423	104900	1497540	11600	11600	11600	11600	0
550	20240423	104800	1497540	11600	11600	11600	11600	0
551	20240423	104700	1497540	11600	11600	11600	11600	0
552	20240423	104600	1497540	11600	11600	11600	11600	0
553	20240423	104500	1497540	11600	11600	11600	11600	0
554	20240423	104400	1497540	11600	11600	11600	11600	0
555	20240423	104300	1497540	11600	11600	11600	11600	0
556	20240423	104200	1497540	11600	11600	11600	11600	0
557	20240423	104100	1497540	11600	11600	11600	11600	10
558	20240423	104000	1381540	11600	11600	11600	11600	0
559	20240423	103900	1381540	11600	11600	11600	11600	0
560	20240423	103800	1381540	11600	11600	11600	11600	0
561	20240423	103700	1381540	11600	11600	11600	11600	0
562	20240423	103600	1381540	11600	11600	11600	11600	0
563	20240423	103500	1381540	11600	11600	11600	11600	0
564	20240423	103400	1381540	11600	11600	11600	11600	0
565	20240423	103300	1381540	11600	11600	11600	11600	0
566	20240423	103200	1381540	11600	11600	11600	11600	0
567	20240423	103100	1381540	11600	11600	11600	11600	0
568	20240423	103000	1381540	11600	11600	11600	11600	0
569	20240423	102900	1381540	11600	11600	11600	11600	2
570	20240423	102800	1358340	11620	11620	11620	11620	0
571	20240423	102700	1358340	11620	11620	11620	11620	0
572	20240423	102600	1358340	11620	11620	11620	11620	0
573	20240423	102500	1358340	11620	11620	11620	11620	0
574	20240423	102400	1358340	11620	11620	11620	11620	0
575	20240423	102300	1358340	11620	11620	11620	11620	0
576	20240423	102200	1358340	11620	11620	11620	11620	0
577	20240423	102100	1358340	11620	11620	11620	11620	0
578	20240423	102000	1358340	11620	11620	11620	11620	0
579	20240423	101900	1358340	11620	11620	11620	11620	0
580	20240423	101800	1358340	11620	11620	11620	11620	0
581	20240423	101700	1358340	11620	11620	11620	11620	0
582	20240423	101600	1358340	11620	11620	11620	11620	0
583	20240423	101500	1358340	11620	11620	11620	11620	0
584	20240423	101400	1358340	11620	11620	11620	11620	1
585	20240423	101300	1346720	11610	11610	11610	11610	0
586	20240423	101200	1346720	11610	11610	11610	11610	0
587	20240423	101100	1346720	11610	11610	11610	11610	0
588	20240423	101000	1346720	11610	11610	11610	11610	0
589	20240423	100900	1346720	11610	11610	11610	11610	0
590	20240423	100800	1346720	11610	11610	11610	11610	0
591	20240423	100700	1346720	11610	11610	11610	11610	0
592	20240423	100600	1346720	11610	11610	11610	11610	0
593	20240423	100500	1346720	11610	11610	11610	11610	0
594	20240423	100400	1346720	11610	11610	11610	11610	0
595	20240423	100300	1346720	11610	11610	11610	11610	0
596	20240423	100200	1346720	11610	11610	11610	11610	0
597	20240423	100100	1346720	11610	11610	11610	11610	0
598	20240423	100000	1346720	11610	11610	11610	11610	0
599	20240423	095900	1346720	11610	11610	11610	11610	0
600	20240423	095800	1346720	11610	11610	11610	11610	0
601	20240423	095700	1346720	11610	11610	11610	11610	0
602	20240423	095600	1346720	11610	11610	11610	11610	0
603	20240423	095500	1346720	11610	11610	11610	11610	0
604	20240423	095400	1346720	11610	11610	11610	11610	0
605	20240423	095300	1346720	11610	11610	11610	11610	0
606	20240423	095200	1346720	11610	11610	11610	11610	0
607	20240423	095100	1346720	11610	11610	11610	11610	0
608	20240423	095000	1346720	11610	11610	11610	11610	0
609	20240423	094900	1346720	11610	11610	11610	11610	0
610	20240423	094800	1346720	11610	11610	11610	11610	0
611	20240423	094700	1346720	11610	11610	11610	11610	1
612	20240423	094600	1335110	11610	11610	11610	11610	0
613	20240423	094500	1335110	11610	11610	11610	11610	0
614	20240423	094400	1335110	11610	11610	11610	11610	0
615	20240423	094300	1335110	11610	11610	11610	11610	0
616	20240423	094200	1335110	11610	11610	11610	11610	0
617	20240423	094100	1335110	11610	11610	11610	11610	0
618	20240423	094000	1335110	11610	11610	11610	11610	0
619	20240423	093900	1335110	11610	11610	11610	11610	0
620	20240423	093800	1335110	11610	11610	11610	11610	0
621	20240423	093700	1335110	11610	11610	11610	11610	0
622	20240423	093600	1335110	11610	11610	11610	11610	0
623	20240423	093500	1335110	11610	11610	11610	11610	0
624	20240423	093400	1335110	11610	11610	11610	11610	0
625	20240423	093300	1335110	11610	11610	11610	11610	0
626	20240423	093200	1335110	11610	11610	11610	11610	0
627	20240423	093100	1335110	11610	11610	11610	11610	0
628	20240423	093000	1335110	11610	11610	11610	11610	0
629	20240423	092900	1335110	11610	11610	11610	11610	0
630	20240423	092800	1335110	11610	11610	11610	11610	0
631	20240423	092700	1335110	11610	11610	11610	11610	0
632	20240423	092600	1335110	11610	11610	11610	11610	0
633	20240423	092500	1335110	11610	11610	11610	11610	0
634	20240423	092400	1335110	11610	11610	11610	11610	0
635	20240423	092300	1335110	11610	11610	11610	11610	0
636	20240423	092200	1335110	11610	11610	11610	11610	0
637	20240423	092100	1335110	11610	11610	11610	11610	0
638	20240423	092000	1335110	11610	11610	11610	11610	0
639	20240423	091900	1335110	11610	11610	11610	11610	0
640	20240423	091800	1335110	11610	11610	11610	11610	0
641	20240423	091700	1335110	11610	11610	11610	11610	0
642	20240423	091600	1335110	11610	11610	11610	11610	0
643	20240423	091500	1335110	11610	11610	11610	11610	0
644	20240423	091400	1335110	11610	11680	11680	11610	13
645	20240423	091300	1183790	11690	11640	11690	11640	10
646	20240423	091200	1067240	11640	11640	11640	11640	0
647	20240423	091100	1067240	11640	11640	11640	11640	0
648	20240423	091000	1067240	11640	11640	11640	11640	0
649	20240423	090900	1067240	11640	11640	11640	11640	0
650	20240423	090800	1067240	11640	11640	11640	11640	0
651	20240423	090700	1067240	11640	11640	11640	11640	0
652	20240423	090600	1067240	11640	11640	11640	11640	0
653	20240423	090500	1067240	11640	11640	11640	11640	0
654	20240423	090400	1067240	11640	11640	11640	11640	0
655	20240423	090300	1067240	11640	11640	11640	11640	0
656	20240423	090200	1067240	11640	11640	11640	11640	0
657	20240423	090100	1067240	11640	11640	11640	11640	0
658	20240423	090000	1067240	11640	11600	11640	11600	92