KissMeData/216400/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	204200	3469850	9060	9060	9060	9060	50
3	20240422	204100	3469850	9060	9060	9060	9060	0
4	20240422	204000	3469850	9060	9060	9060	9060	0
5	20240422	203900	3469850	9060	9060	9060	9060	0
6	20240422	203800	3469850	9060	9060	9060	9060	0
7	20240422	203700	3469850	9060	9060	9060	9060	0
8	20240422	203600	3469850	9060	9060	9060	9060	0
9	20240422	203500	3469850	9060	9060	9060	9060	0
10	20240422	203400	3469850	9060	9060	9060	9060	0
11	20240422	203300	3469850	9060	9060	9060	9060	0
12	20240422	203200	3469850	9060	9060	9060	9060	0
13	20240422	203100	3469850	9060	9060	9060	9060	0
14	20240422	203000	3469850	9060	9060	9060	9060	0
15	20240422	202900	3469850	9060	9060	9060	9060	0
16	20240422	202800	3469850	9060	9060	9060	9060	0
17	20240422	202700	3469850	9060	9060	9060	9060	0
18	20240422	202600	3469850	9060	9060	9060	9060	0
19	20240422	202500	3469850	9060	9060	9060	9060	0
20	20240422	202400	3469850	9060	9060	9060	9060	0
21	20240422	202300	3469850	9060	9060	9060	9060	0
22	20240422	202200	3469850	9060	9060	9060	9060	0
23	20240422	202100	3469850	9060	9060	9060	9060	0
24	20240422	202000	3469850	9060	9060	9060	9060	0
25	20240422	201900	3469850	9060	9060	9060	9060	0
26	20240422	201800	3469850	9060	9060	9060	9060	0
27	20240422	201700	3469850	9060	9060	9060	9060	0
28	20240422	201600	3469850	9060	9060	9060	9060	0
29	20240422	201500	3469850	9060	9060	9060	9060	0
30	20240422	201400	3469850	9060	9060	9060	9060	0
31	20240422	201300	3469850	9060	9060	9060	9060	0
32	20240422	201200	3469850	9060	9060	9060	9060	50
33	20240422	201100	3469850	9060	9060	9060	9060	0
34	20240422	201000	3469850	9060	9060	9060	9060	0
35	20240422	200900	3469850	9060	9060	9060	9060	0
36	20240422	200800	3469850	9060	9060	9060	9060	0
37	20240422	200700	3469850	9060	9060	9060	9060	0
38	20240422	200600	3469850	9060	9060	9060	9060	0
39	20240422	200500	3469850	9060	9060	9060	9060	0
40	20240422	200400	3469850	9060	9060	9060	9060	0
41	20240422	200300	3469850	9060	9060	9060	9060	0
42	20240422	200200	3469850	9060	9060	9060	9060	0
43	20240422	200100	3469850	9060	9060	9060	9060	0
44	20240422	200000	3469850	9060	9060	9060	9060	0
45	20240422	195900	3469850	9060	9060	9060	9060	0
46	20240422	195800	3469850	9060	9060	9060	9060	0
47	20240422	195700	3469850	9060	9060	9060	9060	0
48	20240422	195600	3469850	9060	9060	9060	9060	0
49	20240422	195500	3469850	9060	9060	9060	9060	0
50	20240422	195400	3469850	9060	9060	9060	9060	0
51	20240422	195300	3469850	9060	9060	9060	9060	0
52	20240422	195200	3469850	9060	9060	9060	9060	0
53	20240422	195100	3469850	9060	9060	9060	9060	0
54	20240422	195000	3469850	9060	9060	9060	9060	0
55	20240422	194900	3469850	9060	9060	9060	9060	0
56	20240422	194800	3469850	9060	9060	9060	9060	0
57	20240422	194700	3469850	9060	9060	9060	9060	0
58	20240422	194600	3469850	9060	9060	9060	9060	0
59	20240422	194500	3469850	9060	9060	9060	9060	0
60	20240422	194400	3469850	9060	9060	9060	9060	0
61	20240422	194300	3469850	9060	9060	9060	9060	0
62	20240422	194200	3469850	9060	9060	9060	9060	50
63	20240422	194100	3469850	9060	9060	9060	9060	0
64	20240422	194000	3469850	9060	9060	9060	9060	0
65	20240422	193900	3469850	9060	9060	9060	9060	0
66	20240422	193800	3469850	9060	9060	9060	9060	0
67	20240422	193700	3469850	9060	9060	9060	9060	0
68	20240422	193600	3469850	9060	9060	9060	9060	0
69	20240422	193500	3469850	9060	9060	9060	9060	0
70	20240422	193400	3469850	9060	9060	9060	9060	0
71	20240422	193300	3469850	9060	9060	9060	9060	0
72	20240422	193200	3469850	9060	9060	9060	9060	0
73	20240422	193100	3469850	9060	9060	9060	9060	0
74	20240422	193000	3469850	9060	9060	9060	9060	0
75	20240422	192900	3469850	9060	9060	9060	9060	0
76	20240422	192800	3469850	9060	9060	9060	9060	0
77	20240422	192700	3469850	9060	9060	9060	9060	0
78	20240422	192600	3469850	9060	9060	9060	9060	0
79	20240422	192500	3469850	9060	9060	9060	9060	0
80	20240422	192400	3469850	9060	9060	9060	9060	0
81	20240422	192300	3469850	9060	9060	9060	9060	0
82	20240422	192200	3469850	9060	9060	9060	9060	0
83	20240422	192100	3469850	9060	9060	9060	9060	0
84	20240422	192000	3469850	9060	9060	9060	9060	0
85	20240422	191900	3469850	9060	9060	9060	9060	0
86	20240422	191800	3469850	9060	9060	9060	9060	0
87	20240422	191700	3469850	9060	9060	9060	9060	0
88	20240422	191600	3469850	9060	9060	9060	9060	0
89	20240422	191500	3469850	9060	9060	9060	9060	0
90	20240422	191400	3469850	9060	9060	9060	9060	0
91	20240422	191300	3469850	9060	9060	9060	9060	0
92	20240422	191200	3469850	9060	9060	9060	9060	50
93	20240422	191100	3469850	9060	9060	9060	9060	0
94	20240422	191000	3469850	9060	9060	9060	9060	0
95	20240422	190900	3469850	9060	9060	9060	9060	0
96	20240422	190800	3469850	9060	9060	9060	9060	0
97	20240422	190700	3469850	9060	9060	9060	9060	0
98	20240422	190600	3469850	9060	9060	9060	9060	0
99	20240422	190500	3469850	9060	9060	9060	9060	0
100	20240422	190400	3469850	9060	9060	9060	9060	0
101	20240422	190300	3469850	9060	9060	9060	9060	0
102	20240422	190200	3469850	9060	9060	9060	9060	0
103	20240422	190100	3469850	9060	9060	9060	9060	0
104	20240422	190000	3469850	9060	9060	9060	9060	0
105	20240422	185900	3469850	9060	9060	9060	9060	0
106	20240422	185800	3469850	9060	9060	9060	9060	0
107	20240422	185700	3469850	9060	9060	9060	9060	0
108	20240422	185600	3469850	9060	9060	9060	9060	0
109	20240422	185500	3469850	9060	9060	9060	9060	0
110	20240422	185400	3469850	9060	9060	9060	9060	0
111	20240422	185300	3469850	9060	9060	9060	9060	0
112	20240422	185200	3469850	9060	9060	9060	9060	0
113	20240422	185100	3469850	9060	9060	9060	9060	0
114	20240422	185000	3469850	9060	9060	9060	9060	0
115	20240422	184900	3469850	9060	9060	9060	9060	0
116	20240422	184800	3469850	9060	9060	9060	9060	0
117	20240422	184700	3469850	9060	9060	9060	9060	0
118	20240422	184600	3469850	9060	9060	9060	9060	0
119	20240422	184500	3469850	9060	9060	9060	9060	0
120	20240422	184400	3469850	9060	9060	9060	9060	0
121	20240422	184300	3469850	9060	9060	9060	9060	0
122	20240422	184200	3469850	9060	9060	9060	9060	50
123	20240422	184100	3469850	9060	9060	9060	9060	0
124	20240422	184000	3469850	9060	9060	9060	9060	0
125	20240422	183900	3469850	9060	9060	9060	9060	0
126	20240422	183800	3469850	9060	9060	9060	9060	0
127	20240422	183700	3469850	9060	9060	9060	9060	0
128	20240422	183600	3469850	9060	9060	9060	9060	0
129	20240422	183500	3469850	9060	9060	9060	9060	0
130	20240422	183400	3469850	9060	9060	9060	9060	0
131	20240422	183300	3469850	9060	9060	9060	9060	0
132	20240422	183200	3469850	9060	9060	9060	9060	0
133	20240422	183100	3469850	9060	9060	9060	9060	0
134	20240422	183000	3469850	9060	9060	9060	9060	0
135	20240422	182900	3469850	9060	9060	9060	9060	0
136	20240422	182800	3469850	9060	9060	9060	9060	0
137	20240422	182700	3469850	9060	9060	9060	9060	0
138	20240422	182600	3469850	9060	9060	9060	9060	0
139	20240422	182500	3469850	9060	9060	9060	9060	0
140	20240422	182400	3469850	9060	9060	9060	9060	0
141	20240422	182300	3469850	9060	9060	9060	9060	0
142	20240422	182200	3469850	9060	9060	9060	9060	0
143	20240422	182100	3469850	9060	9060	9060	9060	0
144	20240422	182000	3469850	9060	9060	9060	9060	0
145	20240422	181900	3469850	9060	9060	9060	9060	0
146	20240422	181800	3469850	9060	9060	9060	9060	0
147	20240422	181700	3469850	9060	9060	9060	9060	0
148	20240422	181600	3469850	9060	9060	9060	9060	0
149	20240422	181500	3469850	9060	9060	9060	9060	0
150	20240422	181400	3469850	9060	9060	9060	9060	0
151	20240422	181300	3469850	9060	9060	9060	9060	0
152	20240422	181200	3469850	9060	9060	9060	9060	50
153	20240422	181100	3469850	9060	9060	9060	9060	0
154	20240422	181000	3469850	9060	9060	9060	9060	0
155	20240422	180900	3469850	9060	9060	9060	9060	0
156	20240422	180800	3469850	9060	9060	9060	9060	0
157	20240422	180700	3469850	9060	9060	9060	9060	0
158	20240422	180600	3469850	9060	9060	9060	9060	0
159	20240422	180500	3469850	9060	9060	9060	9060	0
160	20240422	180400	3469850	9060	9060	9060	9060	0
161	20240422	180300	3469850	9060	9060	9060	9060	0
162	20240422	180200	3469850	9060	9060	9060	9060	0
163	20240422	180100	3469850	9060	9060	9060	9060	0
164	20240422	180000	3469850	9060	9060	9060	9060	0
165	20240422	175900	3469850	9060	9060	9060	9060	0
166	20240422	175800	3469850	9060	9060	9060	9060	0
167	20240422	175700	3469850	9060	9060	9060	9060	0
168	20240422	175600	3469850	9060	9060	9060	9060	0
169	20240422	175500	3469850	9060	9060	9060	9060	0
170	20240422	175400	3469850	9060	9060	9060	9060	0
171	20240422	175300	3469850	9060	9060	9060	9060	0
172	20240422	175200	3469850	9060	9060	9060	9060	0
173	20240422	175100	3469850	9060	9060	9060	9060	0
174	20240422	175000	3469850	9060	9060	9060	9060	0
175	20240422	174900	3469850	9060	9060	9060	9060	0
176	20240422	174800	3469850	9060	9060	9060	9060	0
177	20240422	174700	3469850	9060	9060	9060	9060	0
178	20240422	174600	3469850	9060	9060	9060	9060	0
179	20240422	174500	3469850	9060	9060	9060	9060	0
180	20240422	174400	3469850	9060	9060	9060	9060	0
181	20240422	174300	3469850	9060	9060	9060	9060	0
182	20240422	174200	3469850	9060	9060	9060	9060	50
183	20240422	174100	3469850	9060	9060	9060	9060	0
184	20240422	174000	3469850	9060	9060	9060	9060	0
185	20240422	173900	3469850	9060	9060	9060	9060	0
186	20240422	173800	3469850	9060	9060	9060	9060	0
187	20240422	173700	3469850	9060	9060	9060	9060	0
188	20240422	173600	3469850	9060	9060	9060	9060	0
189	20240422	173500	3469850	9060	9060	9060	9060	0
190	20240422	173400	3469850	9060	9060	9060	9060	0
191	20240422	173300	3469850	9060	9060	9060	9060	0
192	20240422	173200	3469850	9060	9060	9060	9060	0
193	20240422	173100	3469850	9060	9060	9060	9060	0
194	20240422	173000	3469850	9060	9060	9060	9060	0
195	20240422	172900	3469850	9060	9060	9060	9060	0
196	20240422	172800	3469850	9060	9060	9060	9060	0
197	20240422	172700	3469850	9060	9060	9060	9060	0
198	20240422	172600	3469850	9060	9060	9060	9060	0
199	20240422	172500	3469850	9060	9060	9060	9060	0
200	20240422	172400	3469850	9060	9060	9060	9060	0
201	20240422	172300	3469850	9060	9060	9060	9060	0
202	20240422	172200	3469850	9060	9060	9060	9060	0
203	20240422	172100	3469850	9060	9060	9060	9060	0
204	20240422	172000	3469850	9060	9060	9060	9060	0
205	20240422	171900	3469850	9060	9060	9060	9060	0
206	20240422	171800	3469850	9060	9060	9060	9060	0
207	20240422	171700	3469850	9060	9060	9060	9060	0
208	20240422	171600	3469850	9060	9060	9060	9060	0
209	20240422	171500	3469850	9060	9060	9060	9060	0
210	20240422	171400	3469850	9060	9060	9060	9060	0
211	20240422	171300	3469850	9060	9060	9060	9060	0
212	20240422	171200	3469850	9060	9060	9060	9060	50
213	20240422	171100	3469850	9060	9060	9060	9060	0
214	20240422	171000	3469850	9060	9060	9060	9060	0
215	20240422	170900	3469850	9060	9060	9060	9060	0
216	20240422	170800	3469850	9060	9060	9060	9060	0
217	20240422	170700	3469850	9060	9060	9060	9060	0
218	20240422	170600	3469850	9060	9060	9060	9060	0
219	20240422	170500	3469850	9060	9060	9060	9060	0
220	20240422	170400	3469850	9060	9060	9060	9060	0
221	20240422	170300	3469850	9060	9060	9060	9060	0
222	20240422	170200	3469850	9060	9060	9060	9060	0
223	20240422	170100	3469850	9060	9060	9060	9060	0
224	20240422	170000	3469850	9060	9060	9060	9060	0
225	20240422	165900	3469850	9060	9060	9060	9060	0
226	20240422	165800	3469850	9060	9060	9060	9060	0
227	20240422	165700	3469850	9060	9060	9060	9060	0
228	20240422	165600	3469850	9060	9060	9060	9060	0
229	20240422	165500	3469850	9060	9060	9060	9060	0
230	20240422	165400	3469850	9060	9060	9060	9060	0
231	20240422	165300	3469850	9060	9060	9060	9060	0
232	20240422	165200	3469850	9060	9060	9060	9060	0
233	20240422	165100	3469850	9060	9060	9060	9060	0
234	20240422	165000	3469850	9060	9060	9060	9060	0
235	20240422	164900	3469850	9060	9060	9060	9060	0
236	20240422	164800	3469850	9060	9060	9060	9060	0
237	20240422	164700	3469850	9060	9060	9060	9060	0
238	20240422	164600	3469850	9060	9060	9060	9060	0
239	20240422	164500	3469850	9060	9060	9060	9060	0
240	20240422	164400	3469850	9060	9060	9060	9060	0
241	20240422	164300	3469850	9060	9060	9060	9060	0
242	20240422	164200	3469850	9060	9060	9060	9060	50
243	20240422	164100	3469850	9060	9060	9060	9060	0
244	20240422	164000	3469850	9060	9060	9060	9060	0
245	20240422	163900	3469850	9060	9060	9060	9060	0
246	20240422	163800	3469850	9060	9060	9060	9060	0
247	20240422	163700	3469850	9060	9060	9060	9060	0
248	20240422	163600	3469850	9060	9060	9060	9060	0
249	20240422	163500	3469850	9060	9060	9060	9060	0
250	20240422	163400	3469850	9060	9060	9060	9060	0
251	20240422	163300	3469850	9060	9060	9060	9060	0
252	20240422	163200	3469850	9060	9060	9060	9060	0
253	20240422	163100	3469850	9060	9060	9060	9060	0
254	20240422	163000	3469850	9060	9060	9060	9060	0
255	20240422	162900	3469850	9060	9060	9060	9060	0
256	20240422	162800	3469850	9060	9060	9060	9060	0
257	20240422	162700	3469850	9060	9060	9060	9060	0
258	20240422	162600	3469850	9060	9060	9060	9060	0
259	20240422	162500	3469850	9060	9060	9060	9060	0
260	20240422	162400	3469850	9060	9060	9060	9060	0
261	20240422	162300	3469850	9060	9060	9060	9060	0
262	20240422	162200	3469850	9060	9060	9060	9060	0
263	20240422	162100	3469850	9060	9060	9060	9060	0
264	20240422	162000	3469850	9060	9060	9060	9060	0
265	20240422	161900	3469850	9060	9060	9060	9060	0
266	20240422	161800	3469850	9060	9060	9060	9060	0
267	20240422	161700	3469850	9060	9060	9060	9060	0
268	20240422	161600	3469850	9060	9060	9060	9060	0
269	20240422	161500	3469850	9060	9060	9060	9060	0
270	20240422	161400	3469850	9060	9060	9060	9060	0
271	20240422	161300	3469850	9060	9060	9060	9060	0
272	20240422	161200	3469850	9060	9060	9060	9060	50
273	20240422	161100	3469850	9060	9060	9060	9060	0
274	20240422	161000	3469850	9060	9060	9060	9060	0
275	20240422	160900	3469850	9060	9060	9060	9060	0
276	20240422	160800	3469850	9060	9060	9060	9060	0
277	20240422	160700	3469850	9060	9060	9060	9060	0
278	20240422	160600	3469850	9060	9060	9060	9060	0
279	20240422	160500	3469850	9060	9060	9060	9060	0
280	20240422	160400	3469850	9060	9060	9060	9060	0
281	20240422	160300	3469850	9060	9060	9060	9060	0
282	20240422	160200	3469850	9060	9060	9060	9060	0
283	20240422	160100	3469850	9060	9060	9060	9060	0
284	20240422	160000	3469850	9060	9060	9060	9060	0
285	20240422	155900	3469850	9060	9060	9060	9060	0
286	20240422	155800	3469850	9060	9060	9060	9060	0
287	20240422	155700	3469850	9060	9060	9060	9060	0
288	20240422	155600	3469850	9060	9060	9060	9060	0
289	20240422	155500	3469850	9060	9060	9060	9060	0
290	20240422	155400	3469850	9060	9060	9060	9060	0
291	20240422	155300	3469850	9060	9060	9060	9060	0
292	20240422	155200	3469850	9060	9060	9060	9060	0
293	20240422	155100	3469850	9060	9060	9060	9060	0
294	20240422	155000	3469850	9060	9060	9060	9060	0
295	20240422	154900	3469850	9060	9060	9060	9060	0
296	20240422	154800	3469850	9060	9060	9060	9060	0
297	20240422	154700	3469850	9060	9060	9060	9060	0
298	20240422	154600	3469850	9060	9060	9060	9060	0
299	20240422	154500	3469850	9060	9060	9060	9060	0
300	20240422	154400	3469850	9060	9060	9060	9060	0
301	20240422	154300	3469850	9060	9060	9060	9060	0
302	20240422	154200	3469850	9060	9060	9060	9060	50
303	20240422	154100	3469850	9060	9060	9060	9060	0
304	20240422	154000	3469850	9060	9060	9060	9060	0
305	20240422	153900	3469850	9060	9060	9060	9060	0
306	20240422	153800	3469850	9060	9060	9060	9060	0
307	20240422	153700	3469850	9060	9060	9060	9060	0
308	20240422	153600	3469850	9060	9060	9060	9060	0
309	20240422	153500	3469850	9060	9060	9060	9060	0
310	20240422	153400	3469850	9060	9060	9060	9060	0
311	20240422	153300	3469850	9060	9060	9060	9060	0
312	20240422	153200	3469850	9060	9060	9060	9060	0
313	20240422	153100	3469850	9060	9060	9060	9060	0
314	20240422	153000	3469850	9060	9060	9060	9060	50
315	20240422	152900	3016850	9050	9050	9050	9050	0
316	20240422	152800	3016850	9050	9050	9050	9050	0
317	20240422	152700	3016850	9050	9050	9050	9050	0
318	20240422	152600	3016850	9050	9050	9050	9050	0
319	20240422	152500	3016850	9050	9050	9050	9050	0
320	20240422	152400	3016850	9050	9050	9050	9050	0
321	20240422	152300	3016850	9050	9050	9050	9050	0
322	20240422	152200	3016850	9050	9050	9050	9050	0
323	20240422	152100	3016850	9050	9050	9050	9050	0
324	20240422	152000	3016850	9050	9050	9050	9050	0
325	20240422	151900	3016850	9050	9050	9050	9050	0
326	20240422	151800	3016850	9050	9050	9050	9050	0
327	20240422	151700	3016850	9050	8860	9050	8860	2
328	20240422	151600	2998940	9060	9060	9060	9060	0
329	20240422	151500	2998940	9060	9060	9060	9060	0
330	20240422	151400	2998940	9060	9060	9060	9060	0
331	20240422	151300	2998940	9060	9060	9060	9060	0
332	20240422	151200	2998940	9060	9060	9060	9060	0
333	20240422	151100	2998940	9060	9060	9060	9060	0
334	20240422	151000	2998940	9060	9060	9060	9060	0
335	20240422	150900	2998940	9060	9060	9060	9060	0
336	20240422	150800	2998940	9060	9060	9060	9060	0
337	20240422	150700	2998940	9060	9060	9060	9060	0
338	20240422	150600	2998940	9060	9060	9060	9060	0
339	20240422	150500	2998940	9060	9060	9060	9060	0
340	20240422	150400	2998940	9060	9060	9060	9060	0
341	20240422	150300	2998940	9060	9060	9060	9060	0
342	20240422	150200	2998940	9060	9010	9060	8900	61
343	20240422	150100	2452980	9160	9160	9160	9160	0
344	20240422	150000	2452980	9160	9160	9160	9160	0
345	20240422	145900	2452980	9160	9160	9160	9160	0
346	20240422	145800	2452980	9160	9160	9160	9160	0
347	20240422	145700	2452980	9160	9160	9160	9160	0
348	20240422	145600	2452980	9160	9160	9160	9160	0
349	20240422	145500	2452980	9160	9160	9160	9160	0
350	20240422	145400	2452980	9160	9160	9160	9160	0
351	20240422	145300	2452980	9160	9160	9160	9160	0
352	20240422	145200	2452980	9160	9160	9160	9160	0
353	20240422	145100	2452980	9160	9160	9160	9160	0
354	20240422	145000	2452980	9160	9160	9160	9160	0
355	20240422	144900	2452980	9160	9160	9160	9160	0
356	20240422	144800	2452980	9160	9160	9160	9160	0
357	20240422	144700	2452980	9160	9160	9160	9160	0
358	20240422	144600	2452980	9160	9160	9160	9160	0
359	20240422	144500	2452980	9160	9160	9160	9160	0
360	20240422	144400	2452980	9160	9160	9160	9160	0
361	20240422	144300	2452980	9160	9160	9160	9160	0
362	20240422	144200	2452980	9160	9160	9160	9160	0
363	20240422	144100	2452980	9160	9160	9160	9160	0
364	20240422	144000	2452980	9160	9160	9160	9160	0
365	20240422	143900	2452980	9160	9160	9160	9160	0
366	20240422	143800	2452980	9160	9160	9160	9160	0
367	20240422	143700	2452980	9160	9160	9160	9160	0
368	20240422	143600	2452980	9160	9160	9160	9160	0
369	20240422	143500	2452980	9160	9160	9160	9160	0
370	20240422	143400	2452980	9160	9160	9160	9160	0
371	20240422	143300	2452980	9160	9160	9160	9160	0
372	20240422	143200	2452980	9160	9160	9160	9160	0
373	20240422	143100	2452980	9160	9160	9160	9160	0
374	20240422	143000	2452980	9160	9160	9160	9160	0
375	20240422	142900	2452980	9160	9160	9160	9160	0
376	20240422	142800	2452980	9160	9160	9160	9160	0
377	20240422	142700	2452980	9160	9160	9160	9160	0
378	20240422	142600	2452980	9160	9160	9160	9160	0
379	20240422	142500	2452980	9160	9160	9160	9160	0
380	20240422	142400	2452980	9160	9160	9160	9160	0
381	20240422	142300	2452980	9160	9160	9160	9160	0
382	20240422	142200	2452980	9160	9160	9160	9160	0
383	20240422	142100	2452980	9160	9160	9160	9160	0
384	20240422	142000	2452980	9160	9160	9160	9160	0
385	20240422	141900	2452980	9160	9160	9160	9160	0
386	20240422	141800	2452980	9160	9160	9160	9160	0
387	20240422	141700	2452980	9160	9160	9160	9160	0
388	20240422	141600	2452980	9160	9160	9160	9160	0
389	20240422	141500	2452980	9160	9160	9160	9160	0
390	20240422	141400	2452980	9160	9160	9160	9160	0
391	20240422	141300	2452980	9160	9160	9160	9160	0
392	20240422	141200	2452980	9160	9160	9160	9160	0
393	20240422	141100	2452980	9160	9160	9160	9160	0
394	20240422	141000	2452980	9160	9160	9160	9160	0
395	20240422	140900	2452980	9160	9160	9160	9160	0
396	20240422	140800	2452980	9160	9160	9160	9160	0
397	20240422	140700	2452980	9160	9160	9160	9160	0
398	20240422	140600	2452980	9160	9160	9160	9160	0
399	20240422	140500	2452980	9160	9160	9160	9160	0
400	20240422	140400	2452980	9160	9160	9160	9160	0
401	20240422	140300	2452980	9160	9160	9160	9160	0
402	20240422	140200	2452980	9160	9160	9160	9160	0
403	20240422	140100	2452980	9160	9160	9160	9160	0
404	20240422	140000	2452980	9160	9160	9160	9160	0
405	20240422	135900	2452980	9160	9160	9160	9160	0
406	20240422	135800	2452980	9160	9160	9160	9160	0
407	20240422	135700	2452980	9160	9160	9160	9160	0
408	20240422	135600	2452980	9160	9160	9160	9160	0
409	20240422	135500	2452980	9160	9160	9160	9160	0
410	20240422	135400	2452980	9160	9160	9160	9160	0
411	20240422	135300	2452980	9160	9160	9160	9160	0
412	20240422	135200	2452980	9160	9160	9160	9160	0
413	20240422	135100	2452980	9160	9160	9160	9160	0
414	20240422	135000	2452980	9160	9160	9160	9160	0
415	20240422	134900	2452980	9160	9160	9160	9160	0
416	20240422	134800	2452980	9160	9160	9160	9160	0
417	20240422	134700	2452980	9160	9160	9160	9160	0
418	20240422	134600	2452980	9160	9160	9160	9160	0
419	20240422	134500	2452980	9160	9160	9160	9160	0
420	20240422	134400	2452980	9160	9160	9160	9160	0
421	20240422	134300	2452980	9160	9160	9160	9160	0
422	20240422	134200	2452980	9160	9160	9160	9160	0
423	20240422	134100	2452980	9160	9160	9160	9160	0
424	20240422	134000	2452980	9160	9160	9160	9160	0
425	20240422	133900	2452980	9160	9160	9160	9160	0
426	20240422	133800	2452980	9160	9160	9160	9160	0
427	20240422	133700	2452980	9160	9160	9160	9160	0
428	20240422	133600	2452980	9160	9160	9160	9160	0
429	20240422	133500	2452980	9160	9160	9160	9160	0
430	20240422	133400	2452980	9160	9160	9160	9160	0
431	20240422	133300	2452980	9160	9160	9160	9160	0
432	20240422	133200	2452980	9160	9160	9160	9160	0
433	20240422	133100	2452980	9160	9160	9160	9160	0
434	20240422	133000	2452980	9160	9160	9160	9160	0
435	20240422	132900	2452980	9160	9160	9160	9160	0
436	20240422	132800	2452980	9160	9160	9160	9160	0
437	20240422	132700	2452980	9160	9160	9160	9160	0
438	20240422	132600	2452980	9160	9160	9160	9160	0
439	20240422	132500	2452980	9160	9160	9160	9160	0
440	20240422	132400	2452980	9160	9160	9160	9160	0
441	20240422	132300	2452980	9160	9160	9160	9160	0
442	20240422	132200	2452980	9160	9160	9160	9160	0
443	20240422	132100	2452980	9160	9160	9160	9160	0
444	20240422	132000	2452980	9160	9160	9160	9160	0
445	20240422	131900	2452980	9160	9160	9160	9160	0
446	20240422	131800	2452980	9160	9160	9160	9160	0
447	20240422	131700	2452980	9160	9160	9160	9160	0
448	20240422	131600	2452980	9160	9160	9160	9160	0
449	20240422	131500	2452980	9160	9160	9160	9160	0
450	20240422	131400	2452980	9160	9160	9160	9160	0
451	20240422	131300	2452980	9160	9160	9160	9160	0
452	20240422	131200	2452980	9160	9160	9160	9160	0
453	20240422	131100	2452980	9160	9160	9160	9160	0
454	20240422	131000	2452980	9160	9160	9160	9160	0
455	20240422	130900	2452980	9160	9160	9160	9160	0
456	20240422	130800	2452980	9160	9160	9160	9160	0
457	20240422	130700	2452980	9160	9160	9160	9160	0
458	20240422	130600	2452980	9160	9160	9160	9160	0
459	20240422	130500	2452980	9160	9160	9160	9160	0
460	20240422	130400	2452980	9160	9160	9160	9160	0
461	20240422	130300	2452980	9160	9160	9160	9160	0
462	20240422	130200	2452980	9160	9160	9160	9160	0
463	20240422	130100	2452980	9160	9160	9160	9160	1
464	20240422	130000	2443820	9000	9000	9000	9000	0
465	20240422	125900	2443820	9000	9000	9000	9000	0
466	20240422	125800	2443820	9000	9000	9000	9000	5
467	20240422	125700	2398820	8960	8960	8960	8960	0
468	20240422	125600	2398820	8960	8960	8960	8960	48
469	20240422	125500	1968740	8950	8950	8950	8950	49
470	20240422	125400	1530190	8950	8950	8950	8950	0
471	20240422	125300	1530190	8950	8950	8950	8950	0
472	20240422	125200	1530190	8950	8950	8950	8950	0
473	20240422	125100	1530190	8950	8950	8950	8950	0
474	20240422	125000	1530190	8950	8950	8950	8950	0
475	20240422	124900	1530190	8950	8950	8950	8950	0
476	20240422	124800	1530190	8950	8950	8950	8950	0
477	20240422	124700	1530190	8950	8950	8950	8950	0
478	20240422	124600	1530190	8950	8950	8950	8950	0
479	20240422	124500	1530190	8950	8950	8950	8950	0
480	20240422	124400	1530190	8950	8950	8950	8950	0
481	20240422	124300	1530190	8950	8950	8950	8950	0
482	20240422	124200	1530190	8950	8950	8950	8950	0
483	20240422	124100	1530190	8950	8950	8950	8950	0
484	20240422	124000	1530190	8950	8950	8950	8950	0
485	20240422	123900	1530190	8950	8950	8950	8950	0
486	20240422	123800	1530190	8950	8950	8950	8950	0
487	20240422	123700	1530190	8950	8950	8950	8950	0
488	20240422	123600	1530190	8950	8950	8950	8950	0
489	20240422	123500	1530190	8950	8950	8950	8950	0
490	20240422	123400	1530190	8950	8950	8950	8950	5
491	20240422	123300	1485440	8950	8950	8950	8950	0
492	20240422	123200	1485440	8950	8950	8950	8950	0
493	20240422	123100	1485440	8950	8950	8950	8950	0
494	20240422	123000	1485440	8950	8950	8950	8950	0
495	20240422	122900	1485440	8950	8950	8950	8950	0
496	20240422	122800	1485440	8950	8950	8950	8950	0
497	20240422	122700	1485440	8950	8950	8950	8950	0
498	20240422	122600	1485440	8950	8950	8950	8950	0
499	20240422	122500	1485440	8950	8950	8950	8950	0
500	20240422	122400	1485440	8950	8950	8950	8950	0
501	20240422	122300	1485440	8950	8950	8950	8950	0
502	20240422	122200	1485440	8950	8950	8950	8950	0
503	20240422	122100	1485440	8950	8950	8950	8950	0
504	20240422	122000	1485440	8950	8950	8950	8950	0
505	20240422	121900	1485440	8950	8950	8950	8950	0
506	20240422	121800	1485440	8950	8950	8950	8950	0
507	20240422	121700	1485440	8950	8950	8950	8950	0
508	20240422	121600	1485440	8950	8950	8950	8950	0
509	20240422	121500	1485440	8950	8950	8950	8950	0
510	20240422	121400	1485440	8950	8950	8950	8950	0
511	20240422	121300	1485440	8950	8950	8950	8950	0
512	20240422	121200	1485440	8950	8950	8950	8950	0
513	20240422	121100	1485440	8950	8950	8950	8950	0
514	20240422	121000	1485440	8950	8950	8950	8950	0
515	20240422	120900	1485440	8950	8950	8950	8950	0
516	20240422	120800	1485440	8950	8950	8950	8950	0
517	20240422	120700	1485440	8950	8950	8950	8950	0
518	20240422	120600	1485440	8950	8950	8950	8950	0
519	20240422	120500	1485440	8950	8950	8950	8950	0
520	20240422	120400	1485440	8950	8950	8950	8950	0
521	20240422	120300	1485440	8950	8950	8950	8950	0
522	20240422	120200	1485440	8950	8950	8950	8950	0
523	20240422	120100	1485440	8950	8950	8950	8950	0
524	20240422	120000	1485440	8950	8950	8950	8950	0
525	20240422	115900	1485440	8950	8950	8950	8950	0
526	20240422	115800	1485440	8950	8950	8950	8950	0
527	20240422	115700	1485440	8950	8950	8950	8950	0
528	20240422	115600	1485440	8950	8950	8950	8950	0
529	20240422	115500	1485440	8950	8950	8950	8950	0
530	20240422	115400	1485440	8950	8950	8950	8950	0
531	20240422	115300	1485440	8950	8950	8950	8950	0
532	20240422	115200	1485440	8950	8950	8950	8950	0
533	20240422	115100	1485440	8950	8950	8950	8950	0
534	20240422	115000	1485440	8950	8950	8950	8950	0
535	20240422	114900	1485440	8950	8950	8950	8950	0
536	20240422	114800	1485440	8950	8950	8950	8950	0
537	20240422	114700	1485440	8950	8950	8950	8950	0
538	20240422	114600	1485440	8950	8950	8950	8950	0
539	20240422	114500	1485440	8950	8950	8950	8950	0
540	20240422	114400	1485440	8950	8950	8950	8950	0
541	20240422	114300	1485440	8950	8950	8950	8950	0
542	20240422	114200	1485440	8950	8950	8950	8950	0
543	20240422	114100	1485440	8950	8950	8950	8950	0
544	20240422	114000	1485440	8950	8950	8950	8950	0
545	20240422	113900	1485440	8950	8950	8950	8950	0
546	20240422	113800	1485440	8950	8950	8950	8950	0
547	20240422	113700	1485440	8950	8950	8950	8950	0
548	20240422	113600	1485440	8950	8950	8950	8950	0
549	20240422	113500	1485440	8950	8950	8950	8950	0
550	20240422	113400	1485440	8950	8950	8950	8950	0
551	20240422	113300	1485440	8950	8950	8950	8950	0
552	20240422	113200	1485440	8950	8950	8950	8950	0
553	20240422	113100	1485440	8950	8950	8950	8950	0
554	20240422	113000	1485440	8950	8950	8950	8950	0
555	20240422	112900	1485440	8950	8950	8950	8950	0
556	20240422	112800	1485440	8950	8950	8950	8950	0
557	20240422	112700	1485440	8950	8950	8950	8950	0
558	20240422	112600	1485440	8950	8950	8950	8950	0
559	20240422	112500	1485440	8950	8950	8950	8950	0
560	20240422	112400	1485440	8950	8950	8950	8950	0
561	20240422	112300	1485440	8950	8950	8950	8950	0
562	20240422	112200	1485440	8950	8950	8950	8950	0
563	20240422	112100	1485440	8950	8950	8950	8950	0
564	20240422	112000	1485440	8950	8950	8950	8950	0
565	20240422	111900	1485440	8950	8950	8950	8950	0
566	20240422	111800	1485440	8950	8950	8950	8950	0
567	20240422	111700	1485440	8950	8950	8950	8950	0
568	20240422	111600	1485440	8950	8950	8950	8950	0
569	20240422	111500	1485440	8950	8950	8950	8950	0
570	20240422	111400	1485440	8950	8950	8950	8950	0
571	20240422	111300	1485440	8950	8950	8950	8950	0
572	20240422	111200	1485440	8950	8950	8950	8950	0
573	20240422	111100	1485440	8950	8950	8950	8950	0
574	20240422	111000	1485440	8950	8950	8950	8950	0
575	20240422	110900	1485440	8950	8950	8950	8950	0
576	20240422	110800	1485440	8950	8950	8950	8950	0
577	20240422	110700	1485440	8950	8950	8950	8950	0
578	20240422	110600	1485440	8950	8950	8950	8950	0
579	20240422	110500	1485440	8950	8950	8950	8950	0
580	20240422	110400	1485440	8950	8950	8950	8950	0
581	20240422	110300	1485440	8950	8950	8950	8950	0
582	20240422	110200	1485440	8950	8950	8950	8950	0
583	20240422	110100	1485440	8950	8950	8950	8950	0
584	20240422	110000	1485440	8950	8950	8950	8950	0
585	20240422	105900	1485440	8950	8950	8950	8950	0
586	20240422	105800	1485440	8950	8950	8950	8950	0
587	20240422	105700	1485440	8950	8950	8950	8950	0
588	20240422	105600	1485440	8950	8950	8950	8950	0
589	20240422	105500	1485440	8950	8950	8950	8950	0
590	20240422	105400	1485440	8950	8950	8950	8950	0
591	20240422	105300	1485440	8950	8950	8950	8950	0
592	20240422	105200	1485440	8950	8950	8950	8950	0
593	20240422	105100	1485440	8950	8950	8950	8950	0
594	20240422	105000	1485440	8950	8950	8950	8950	0
595	20240422	104900	1485440	8950	8950	8950	8950	0
596	20240422	104800	1485440	8950	8950	8950	8950	0
597	20240422	104700	1485440	8950	8950	8950	8950	33
598	20240422	104600	1190090	8990	8990	8990	8990	0
599	20240422	104500	1190090	8990	8990	8990	8990	0
600	20240422	104400	1190090	8990	8990	8990	8990	0
601	20240422	104300	1190090	8990	8990	8990	8990	0
602	20240422	104200	1190090	8990	8990	8990	8990	0
603	20240422	104100	1190090	8990	8990	8990	8990	0
604	20240422	104000	1190090	8990	8990	8990	8990	0
605	20240422	103900	1190090	8990	8990	8990	8990	0
606	20240422	103800	1190090	8990	8990	8990	8990	0
607	20240422	103700	1190090	8990	8990	8990	8990	0
608	20240422	103600	1190090	8990	8990	8990	8990	0
609	20240422	103500	1190090	8990	8990	8990	8990	0
610	20240422	103400	1190090	8990	8990	8990	8990	0
611	20240422	103300	1190090	8990	8990	8990	8990	0
612	20240422	103200	1190090	8990	8990	8990	8990	0
613	20240422	103100	1190090	8990	8990	8990	8990	0
614	20240422	103000	1190090	8990	8990	8990	8990	0
615	20240422	102900	1190090	8990	8990	8990	8990	0
616	20240422	102800	1190090	8990	8990	8990	8990	0
617	20240422	102700	1190090	8990	8990	8990	8990	0
618	20240422	102600	1190090	8990	8990	8990	8990	0
619	20240422	102500	1190090	8990	8990	8990	8990	0
620	20240422	102400	1190090	8990	8990	8990	8990	0
621	20240422	102300	1190090	8990	8990	8990	8990	0
622	20240422	102200	1190090	8990	8990	8990	8990	0
623	20240422	102100	1190090	8990	8990	8990	8990	0
624	20240422	102000	1190090	8990	8990	8990	8990	0
625	20240422	101900	1190090	8990	8990	8990	8990	0
626	20240422	101800	1190090	8990	8990	8990	8990	0
627	20240422	101700	1190090	8990	8990	8990	8990	0
628	20240422	101600	1190090	8990	8990	8990	8990	0
629	20240422	101500	1190090	8990	8990	8990	8990	0
630	20240422	101400	1190090	8990	8990	8990	8990	0
631	20240422	101300	1190090	8990	8990	8990	8990	0
632	20240422	101200	1190090	8990	8990	8990	8990	0
633	20240422	101100	1190090	8990	8990	8990	8990	0
634	20240422	101000	1190090	8990	8990	8990	8990	0
635	20240422	100900	1190090	8990	8990	8990	8990	0
636	20240422	100800	1190090	8990	8990	8990	8990	0
637	20240422	100700	1190090	8990	8990	8990	8990	0
638	20240422	100600	1190090	8990	8990	8990	8990	0
639	20240422	100500	1190090	8990	8990	8990	8990	0
640	20240422	100400	1190090	8990	8990	8990	8990	0
641	20240422	100300	1190090	8990	8990	8990	8990	0
642	20240422	100200	1190090	8990	8990	8990	8990	0
643	20240422	100100	1190090	8990	8990	8990	8990	0
644	20240422	100000	1190090	8990	8990	8990	8990	0
645	20240422	095900	1190090	8990	8990	8990	8990	0
646	20240422	095800	1190090	8990	8990	8990	8990	0
647	20240422	095700	1190090	8990	8990	8990	8990	0
648	20240422	095600	1190090	8990	8990	8990	8990	0
649	20240422	095500	1190090	8990	8990	8990	8990	0
650	20240422	095400	1190090	8990	8990	8990	8990	0
651	20240422	095300	1190090	8990	8990	8990	8990	0
652	20240422	095200	1190090	8990	8990	8990	8990	0
653	20240422	095100	1190090	8990	8990	8990	8990	0
654	20240422	095000	1190090	8990	8990	8990	8990	0
655	20240422	094900	1190090	8990	8990	8990	8990	0
656	20240422	094800	1190090	8990	8990	8990	8990	0
657	20240422	094700	1190090	8990	8990	8990	8990	0
658	20240422	094600	1190090	8990	8990	8990	8990	0
659	20240422	094500	1190090	8990	8990	8990	8990	0
660	20240422	094400	1190090	8990	8990	8990	8990	0
661	20240422	094300	1190090	8990	8990	8990	8990	0
662	20240422	094200	1190090	8990	8990	8990	8990	0
663	20240422	094100	1190090	8990	8990	8990	8990	0
664	20240422	094000	1190090	8990	8990	8990	8990	0
665	20240422	093900	1190090	8990	8990	8990	8990	0
666	20240422	093800	1190090	8990	8990	8990	8990	0
667	20240422	093700	1190090	8990	8990	8990	8990	0
668	20240422	093600	1190090	8990	8990	8990	8990	0
669	20240422	093500	1190090	8990	8990	8990	8990	0
670	20240422	093400	1190090	8990	8990	8990	8990	0
671	20240422	093300	1190090	8990	8990	8990	8990	0
672	20240422	093200	1190090	8990	8990	8990	8990	0
673	20240422	093100	1190090	8990	8990	8990	8990	0
674	20240422	093000	1190090	8990	8990	8990	8990	0
675	20240422	092900	1190090	8990	8990	8990	8990	0
676	20240422	092800	1190090	8990	8990	8990	8990	0
677	20240422	092700	1190090	8990	8990	8990	8990	0
678	20240422	092600	1190090	8990	8990	8990	8990	0
679	20240422	092500	1190090	8990	8990	8990	8990	0
680	20240422	092400	1190090	8990	8990	8990	8990	0
681	20240422	092300	1190090	8990	8990	8990	8990	0
682	20240422	092200	1190090	8990	8990	8990	8990	0
683	20240422	092100	1190090	8990	8990	8990	8990	0
684	20240422	092000	1190090	8990	8990	8990	8990	0
685	20240422	091900	1190090	8990	8990	8990	8990	0
686	20240422	091800	1190090	8990	8990	8990	8990	0
687	20240422	091700	1190090	8990	8990	8990	8990	0
688	20240422	091600	1190090	8990	8990	8990	8990	0
689	20240422	091500	1190090	8990	8990	8990	8990	0
690	20240422	091400	1190090	8990	8990	8990	8990	0
691	20240422	091300	1190090	8990	8990	8990	8990	0
692	20240422	091200	1190090	8990	8990	8990	8990	0
693	20240422	091100	1190090	8990	8990	8990	8990	0
694	20240422	091000	1190090	8990	8990	8990	8990	0
695	20240422	090900	1190090	8990	8990	8990	8990	0
696	20240422	090800	1190090	8990	8990	8990	8990	0
697	20240422	090700	1190090	8990	8990	8990	8990	0
698	20240422	090600	1190090	8990	8990	8990	8990	0
699	20240422	090500	1190090	8990	8990	8990	8990	0
700	20240422	090400	1190090	8990	8990	8990	8990	0
701	20240422	090300	1190090	8990	8800	8990	8800	133
702	20240422	090200	17980	8990	8990	8990	8990	0
703	20240422	090100	17980	8990	8990	8990	8990	0
704	20240422	090000	17980	8990	8990	8990	8990	2