KissMeData/222110/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	204400	12493450	5650	5650	5650	5650	1
3	20240424	204300	12493450	5650	5650	5650	5650	0
4	20240424	204200	12493450	5650	5650	5650	5650	0
5	20240424	204100	12493450	5650	5650	5650	5650	0
6	20240424	204000	12493450	5650	5650	5650	5650	0
7	20240424	203900	12493450	5650	5650	5650	5650	0
8	20240424	203800	12493450	5650	5650	5650	5650	0
9	20240424	203700	12493450	5650	5650	5650	5650	0
10	20240424	203600	12493450	5650	5650	5650	5650	0
11	20240424	203500	12493450	5650	5650	5650	5650	0
12	20240424	203400	12493450	5650	5650	5650	5650	0
13	20240424	203300	12493450	5650	5650	5650	5650	0
14	20240424	203200	12493450	5650	5650	5650	5650	0
15	20240424	203100	12493450	5650	5650	5650	5650	0
16	20240424	203000	12493450	5650	5650	5650	5650	0
17	20240424	202900	12493450	5650	5650	5650	5650	0
18	20240424	202800	12493450	5650	5650	5650	5650	0
19	20240424	202700	12493450	5650	5650	5650	5650	0
20	20240424	202600	12493450	5650	5650	5650	5650	0
21	20240424	202500	12493450	5650	5650	5650	5650	0
22	20240424	202400	12493450	5650	5650	5650	5650	0
23	20240424	202300	12493450	5650	5650	5650	5650	0
24	20240424	202200	12493450	5650	5650	5650	5650	0
25	20240424	202100	12493450	5650	5650	5650	5650	0
26	20240424	202000	12493450	5650	5650	5650	5650	0
27	20240424	201900	12493450	5650	5650	5650	5650	0
28	20240424	201800	12493450	5650	5650	5650	5650	0
29	20240424	201700	12493450	5650	5650	5650	5650	0
30	20240424	201600	12493450	5650	5650	5650	5650	0
31	20240424	201500	12493450	5650	5650	5650	5650	0
32	20240424	201400	12493450	5650	5650	5650	5650	1
33	20240424	201300	12493450	5650	5650	5650	5650	0
34	20240424	201200	12493450	5650	5650	5650	5650	0
35	20240424	201100	12493450	5650	5650	5650	5650	0
36	20240424	201000	12493450	5650	5650	5650	5650	0
37	20240424	200900	12493450	5650	5650	5650	5650	0
38	20240424	200800	12493450	5650	5650	5650	5650	0
39	20240424	200700	12493450	5650	5650	5650	5650	0
40	20240424	200600	12493450	5650	5650	5650	5650	0
41	20240424	200500	12493450	5650	5650	5650	5650	0
42	20240424	200400	12493450	5650	5650	5650	5650	0
43	20240424	200300	12493450	5650	5650	5650	5650	0
44	20240424	200200	12493450	5650	5650	5650	5650	0
45	20240424	200100	12493450	5650	5650	5650	5650	0
46	20240424	200000	12493450	5650	5650	5650	5650	0
47	20240424	195900	12493450	5650	5650	5650	5650	0
48	20240424	195800	12493450	5650	5650	5650	5650	0
49	20240424	195700	12493450	5650	5650	5650	5650	0
50	20240424	195600	12493450	5650	5650	5650	5650	0
51	20240424	195500	12493450	5650	5650	5650	5650	0
52	20240424	195400	12493450	5650	5650	5650	5650	0
53	20240424	195300	12493450	5650	5650	5650	5650	0
54	20240424	195200	12493450	5650	5650	5650	5650	0
55	20240424	195100	12493450	5650	5650	5650	5650	0
56	20240424	195000	12493450	5650	5650	5650	5650	0
57	20240424	194900	12493450	5650	5650	5650	5650	0
58	20240424	194800	12493450	5650	5650	5650	5650	0
59	20240424	194700	12493450	5650	5650	5650	5650	0
60	20240424	194600	12493450	5650	5650	5650	5650	0
61	20240424	194500	12493450	5650	5650	5650	5650	0
62	20240424	194400	12493450	5650	5650	5650	5650	1
63	20240424	194300	12493450	5650	5650	5650	5650	0
64	20240424	194200	12493450	5650	5650	5650	5650	0
65	20240424	194100	12493450	5650	5650	5650	5650	0
66	20240424	194000	12493450	5650	5650	5650	5650	0
67	20240424	193900	12493450	5650	5650	5650	5650	0
68	20240424	193800	12493450	5650	5650	5650	5650	0
69	20240424	193700	12493450	5650	5650	5650	5650	0
70	20240424	193600	12493450	5650	5650	5650	5650	0
71	20240424	193500	12493450	5650	5650	5650	5650	0
72	20240424	193400	12493450	5650	5650	5650	5650	0
73	20240424	193300	12493450	5650	5650	5650	5650	0
74	20240424	193200	12493450	5650	5650	5650	5650	0
75	20240424	193100	12493450	5650	5650	5650	5650	0
76	20240424	193000	12493450	5650	5650	5650	5650	0
77	20240424	192900	12493450	5650	5650	5650	5650	0
78	20240424	192800	12493450	5650	5650	5650	5650	0
79	20240424	192700	12493450	5650	5650	5650	5650	0
80	20240424	192600	12493450	5650	5650	5650	5650	0
81	20240424	192500	12493450	5650	5650	5650	5650	0
82	20240424	192400	12493450	5650	5650	5650	5650	0
83	20240424	192300	12493450	5650	5650	5650	5650	0
84	20240424	192200	12493450	5650	5650	5650	5650	0
85	20240424	192100	12493450	5650	5650	5650	5650	0
86	20240424	192000	12493450	5650	5650	5650	5650	0
87	20240424	191900	12493450	5650	5650	5650	5650	0
88	20240424	191800	12493450	5650	5650	5650	5650	0
89	20240424	191700	12493450	5650	5650	5650	5650	0
90	20240424	191600	12493450	5650	5650	5650	5650	0
91	20240424	191500	12493450	5650	5650	5650	5650	0
92	20240424	191400	12493450	5650	5650	5650	5650	1
93	20240424	191300	12493450	5650	5650	5650	5650	0
94	20240424	191200	12493450	5650	5650	5650	5650	0
95	20240424	191100	12493450	5650	5650	5650	5650	0
96	20240424	191000	12493450	5650	5650	5650	5650	0
97	20240424	190900	12493450	5650	5650	5650	5650	0
98	20240424	190800	12493450	5650	5650	5650	5650	0
99	20240424	190700	12493450	5650	5650	5650	5650	0
100	20240424	190600	12493450	5650	5650	5650	5650	0
101	20240424	190500	12493450	5650	5650	5650	5650	0
102	20240424	190400	12493450	5650	5650	5650	5650	0
103	20240424	190300	12493450	5650	5650	5650	5650	0
104	20240424	190200	12493450	5650	5650	5650	5650	0
105	20240424	190100	12493450	5650	5650	5650	5650	0
106	20240424	190000	12493450	5650	5650	5650	5650	0
107	20240424	185900	12493450	5650	5650	5650	5650	0
108	20240424	185800	12493450	5650	5650	5650	5650	0
109	20240424	185700	12493450	5650	5650	5650	5650	0
110	20240424	185600	12493450	5650	5650	5650	5650	0
111	20240424	185500	12493450	5650	5650	5650	5650	0
112	20240424	185400	12493450	5650	5650	5650	5650	0
113	20240424	185300	12493450	5650	5650	5650	5650	0
114	20240424	185200	12493450	5650	5650	5650	5650	0
115	20240424	185100	12493450	5650	5650	5650	5650	0
116	20240424	185000	12493450	5650	5650	5650	5650	0
117	20240424	184900	12493450	5650	5650	5650	5650	0
118	20240424	184800	12493450	5650	5650	5650	5650	0
119	20240424	184700	12493450	5650	5650	5650	5650	0
120	20240424	184600	12493450	5650	5650	5650	5650	0
121	20240424	184500	12493450	5650	5650	5650	5650	0
122	20240424	184400	12493450	5650	5650	5650	5650	1
123	20240424	184300	12493450	5650	5650	5650	5650	0
124	20240424	184200	12493450	5650	5650	5650	5650	0
125	20240424	184100	12493450	5650	5650	5650	5650	0
126	20240424	184000	12493450	5650	5650	5650	5650	0
127	20240424	183900	12493450	5650	5650	5650	5650	0
128	20240424	183800	12493450	5650	5650	5650	5650	0
129	20240424	183700	12493450	5650	5650	5650	5650	0
130	20240424	183600	12493450	5650	5650	5650	5650	0
131	20240424	183500	12493450	5650	5650	5650	5650	0
132	20240424	183400	12493450	5650	5650	5650	5650	0
133	20240424	183300	12493450	5650	5650	5650	5650	0
134	20240424	183200	12493450	5650	5650	5650	5650	0
135	20240424	183100	12493450	5650	5650	5650	5650	0
136	20240424	183000	12493450	5650	5650	5650	5650	0
137	20240424	182900	12493450	5650	5650	5650	5650	0
138	20240424	182800	12493450	5650	5650	5650	5650	0
139	20240424	182700	12493450	5650	5650	5650	5650	0
140	20240424	182600	12493450	5650	5650	5650	5650	0
141	20240424	182500	12493450	5650	5650	5650	5650	0
142	20240424	182400	12493450	5650	5650	5650	5650	0
143	20240424	182300	12493450	5650	5650	5650	5650	0
144	20240424	182200	12493450	5650	5650	5650	5650	0
145	20240424	182100	12493450	5650	5650	5650	5650	0
146	20240424	182000	12493450	5650	5650	5650	5650	0
147	20240424	181900	12493450	5650	5650	5650	5650	0
148	20240424	181800	12493450	5650	5650	5650	5650	0
149	20240424	181700	12493450	5650	5650	5650	5650	0
150	20240424	181600	12493450	5650	5650	5650	5650	0
151	20240424	181500	12493450	5650	5650	5650	5650	0
152	20240424	181400	12493450	5650	5650	5650	5650	1
153	20240424	181300	12493450	5650	5650	5650	5650	0
154	20240424	181200	12493450	5650	5650	5650	5650	0
155	20240424	181100	12493450	5650	5650	5650	5650	0
156	20240424	181000	12493450	5650	5650	5650	5650	0
157	20240424	180900	12493450	5650	5650	5650	5650	0
158	20240424	180800	12493450	5650	5650	5650	5650	0
159	20240424	180700	12493450	5650	5650	5650	5650	0
160	20240424	180600	12493450	5650	5650	5650	5650	0
161	20240424	180500	12493450	5650	5650	5650	5650	0
162	20240424	180400	12493450	5650	5650	5650	5650	0
163	20240424	180300	12493450	5650	5650	5650	5650	0
164	20240424	180200	12493450	5650	5650	5650	5650	0
165	20240424	180100	12493450	5650	5650	5650	5650	0
166	20240424	180000	12493450	5650	5650	5650	5650	0
167	20240424	175900	12493450	5650	5650	5650	5650	0
168	20240424	175800	12493450	5650	5650	5650	5650	0
169	20240424	175700	12493450	5650	5650	5650	5650	0
170	20240424	175600	12493450	5650	5650	5650	5650	0
171	20240424	175500	12493450	5650	5650	5650	5650	0
172	20240424	175400	12493450	5650	5650	5650	5650	0
173	20240424	175300	12493450	5650	5650	5650	5650	0
174	20240424	175200	12493450	5650	5650	5650	5650	0
175	20240424	175100	12493450	5650	5650	5650	5650	0
176	20240424	175000	12493450	5650	5650	5650	5650	0
177	20240424	174900	12493450	5650	5650	5650	5650	0
178	20240424	174800	12493450	5650	5650	5650	5650	0
179	20240424	174700	12493450	5650	5650	5650	5650	0
180	20240424	174600	12493450	5650	5650	5650	5650	0
181	20240424	174500	12493450	5650	5650	5650	5650	0
182	20240424	174400	12493450	5650	5650	5650	5650	1
183	20240424	174300	12493450	5650	5650	5650	5650	0
184	20240424	174200	12493450	5650	5650	5650	5650	0
185	20240424	174100	12493450	5650	5650	5650	5650	0
186	20240424	174000	12493450	5650	5650	5650	5650	0
187	20240424	173900	12493450	5650	5650	5650	5650	0
188	20240424	173800	12493450	5650	5650	5650	5650	0
189	20240424	173700	12493450	5650	5650	5650	5650	0
190	20240424	173600	12493450	5650	5650	5650	5650	0
191	20240424	173500	12493450	5650	5650	5650	5650	0
192	20240424	173400	12493450	5650	5650	5650	5650	0
193	20240424	173300	12493450	5650	5650	5650	5650	0
194	20240424	173200	12493450	5650	5650	5650	5650	0
195	20240424	173100	12493450	5650	5650	5650	5650	0
196	20240424	173000	12493450	5650	5650	5650	5650	0
197	20240424	172900	12493450	5650	5650	5650	5650	0
198	20240424	172800	12493450	5650	5650	5650	5650	0
199	20240424	172700	12493450	5650	5650	5650	5650	0
200	20240424	172600	12493450	5650	5650	5650	5650	0
201	20240424	172500	12493450	5650	5650	5650	5650	0
202	20240424	172400	12493450	5650	5650	5650	5650	0
203	20240424	172300	12493450	5650	5650	5650	5650	0
204	20240424	172200	12493450	5650	5650	5650	5650	0
205	20240424	172100	12493450	5650	5650	5650	5650	0
206	20240424	172000	12493450	5650	5650	5650	5650	0
207	20240424	171900	12493450	5650	5650	5650	5650	0
208	20240424	171800	12493450	5650	5650	5650	5650	0
209	20240424	171700	12493450	5650	5650	5650	5650	0
210	20240424	171600	12493450	5650	5650	5650	5650	0
211	20240424	171500	12493450	5650	5650	5650	5650	0
212	20240424	171400	12493450	5650	5650	5650	5650	1
213	20240424	171300	12493450	5650	5650	5650	5650	0
214	20240424	171200	12493450	5650	5650	5650	5650	0
215	20240424	171100	12493450	5650	5650	5650	5650	0
216	20240424	171000	12493450	5650	5650	5650	5650	0
217	20240424	170900	12493450	5650	5650	5650	5650	0
218	20240424	170800	12493450	5650	5650	5650	5650	0
219	20240424	170700	12493450	5650	5650	5650	5650	0
220	20240424	170600	12493450	5650	5650	5650	5650	0
221	20240424	170500	12493450	5650	5650	5650	5650	0
222	20240424	170400	12493450	5650	5650	5650	5650	0
223	20240424	170300	12493450	5650	5650	5650	5650	0
224	20240424	170200	12493450	5650	5650	5650	5650	0
225	20240424	170100	12493450	5650	5650	5650	5650	0
226	20240424	170000	12493450	5650	5650	5650	5650	0
227	20240424	165900	12493450	5650	5650	5650	5650	0
228	20240424	165800	12493450	5650	5650	5650	5650	0
229	20240424	165700	12493450	5650	5650	5650	5650	0
230	20240424	165600	12493450	5650	5650	5650	5650	0
231	20240424	165500	12493450	5650	5650	5650	5650	0
232	20240424	165400	12493450	5650	5650	5650	5650	0
233	20240424	165300	12493450	5650	5650	5650	5650	0
234	20240424	165200	12493450	5650	5650	5650	5650	0
235	20240424	165100	12493450	5650	5650	5650	5650	0
236	20240424	165000	12493450	5650	5650	5650	5650	0
237	20240424	164900	12493450	5650	5650	5650	5650	0
238	20240424	164800	12493450	5650	5650	5650	5650	0
239	20240424	164700	12493450	5650	5650	5650	5650	0
240	20240424	164600	12493450	5650	5650	5650	5650	0
241	20240424	164500	12493450	5650	5650	5650	5650	0
242	20240424	164400	12493450	5650	5650	5650	5650	1
243	20240424	164300	12493450	5650	5650	5650	5650	0
244	20240424	164200	12493450	5650	5650	5650	5650	0
245	20240424	164100	12493450	5650	5650	5650	5650	0
246	20240424	164000	12493450	5650	5650	5650	5650	0
247	20240424	163900	12493450	5650	5650	5650	5650	0
248	20240424	163800	12493450	5650	5650	5650	5650	0
249	20240424	163700	12493450	5650	5650	5650	5650	0
250	20240424	163600	12493450	5650	5650	5650	5650	0
251	20240424	163500	12493450	5650	5650	5650	5650	0
252	20240424	163400	12493450	5650	5650	5650	5650	0
253	20240424	163300	12493450	5650	5650	5650	5650	0
254	20240424	163200	12493450	5650	5650	5650	5650	0
255	20240424	163100	12493450	5650	5650	5650	5650	0
256	20240424	163000	12493450	5650	5650	5650	5650	0
257	20240424	162900	12493450	5650	5650	5650	5650	0
258	20240424	162800	12493450	5650	5650	5650	5650	0
259	20240424	162700	12493450	5650	5650	5650	5650	0
260	20240424	162600	12493450	5650	5650	5650	5650	0
261	20240424	162500	12493450	5650	5650	5650	5650	0
262	20240424	162400	12493450	5650	5650	5650	5650	0
263	20240424	162300	12493450	5650	5650	5650	5650	0
264	20240424	162200	12493450	5650	5650	5650	5650	0
265	20240424	162100	12493450	5650	5650	5650	5650	0
266	20240424	162000	12493450	5650	5650	5650	5650	0
267	20240424	161900	12493450	5650	5650	5650	5650	0
268	20240424	161800	12493450	5650	5650	5650	5650	0
269	20240424	161700	12493450	5650	5650	5650	5650	0
270	20240424	161600	12493450	5650	5650	5650	5650	0
271	20240424	161500	12493450	5650	5650	5650	5650	0
272	20240424	161400	12493450	5650	5650	5650	5650	1
273	20240424	161300	12493450	5650	5650	5650	5650	0
274	20240424	161200	12493450	5650	5650	5650	5650	0
275	20240424	161100	12493450	5650	5650	5650	5650	0
276	20240424	161000	12493450	5650	5650	5650	5650	0
277	20240424	160900	12493450	5650	5650	5650	5650	0
278	20240424	160800	12493450	5650	5650	5650	5650	0
279	20240424	160700	12493450	5650	5650	5650	5650	0
280	20240424	160600	12493450	5650	5650	5650	5650	0
281	20240424	160500	12493450	5650	5650	5650	5650	0
282	20240424	160400	12493450	5650	5650	5650	5650	0
283	20240424	160300	12493450	5650	5650	5650	5650	0
284	20240424	160200	12493450	5650	5650	5650	5650	0
285	20240424	160100	12493450	5650	5650	5650	5650	0
286	20240424	160000	12493450	5650	5650	5650	5650	0
287	20240424	155900	12493450	5650	5650	5650	5650	0
288	20240424	155800	12493450	5650	5650	5650	5650	0
289	20240424	155700	12493450	5650	5650	5650	5650	0
290	20240424	155600	12493450	5650	5650	5650	5650	0
291	20240424	155500	12493450	5650	5650	5650	5650	0
292	20240424	155400	12493450	5650	5650	5650	5650	0
293	20240424	155300	12493450	5650	5650	5650	5650	0
294	20240424	155200	12493450	5650	5650	5650	5650	0
295	20240424	155100	12493450	5650	5650	5650	5650	0
296	20240424	155000	12493450	5650	5650	5650	5650	0
297	20240424	154900	12493450	5650	5650	5650	5650	0
298	20240424	154800	12493450	5650	5650	5650	5650	0
299	20240424	154700	12493450	5650	5650	5650	5650	0
300	20240424	154600	12493450	5650	5650	5650	5650	0
301	20240424	154500	12493450	5650	5650	5650	5650	0
302	20240424	154400	12493450	5650	5650	5650	5650	1
303	20240424	154300	12493450	5650	5650	5650	5650	0
304	20240424	154200	12493450	5650	5650	5650	5650	0
305	20240424	154100	12493450	5650	5650	5650	5650	0
306	20240424	154000	12493450	5650	5650	5650	5650	0
307	20240424	153900	12493450	5650	5650	5650	5650	0
308	20240424	153800	12493450	5650	5650	5650	5650	0
309	20240424	153700	12493450	5650	5650	5650	5650	0
310	20240424	153600	12493450	5650	5650	5650	5650	0
311	20240424	153500	12493450	5650	5650	5650	5650	0
312	20240424	153400	12493450	5650	5650	5650	5650	0
313	20240424	153300	12493450	5650	5650	5650	5650	0
314	20240424	153200	12493450	5650	5650	5650	5650	0
315	20240424	153100	12493450	5650	5650	5650	5650	0
316	20240424	153000	12493450	5650	5650	5650	5650	1
317	20240424	152900	12487800	5680	5680	5680	5680	0
318	20240424	152800	12487800	5680	5680	5680	5680	0
319	20240424	152700	12487800	5680	5680	5680	5680	0
320	20240424	152600	12487800	5680	5680	5680	5680	0
321	20240424	152500	12487800	5680	5680	5680	5680	0
322	20240424	152400	12487800	5680	5680	5680	5680	0
323	20240424	152300	12487800	5680	5680	5680	5680	0
324	20240424	152200	12487800	5680	5680	5680	5680	0
325	20240424	152100	12487800	5680	5680	5680	5680	0
326	20240424	152000	12487800	5680	5680	5680	5680	0
327	20240424	151900	12487800	5680	5650	5680	5650	92
328	20240424	151800	11967970	5650	5650	5650	5650	0
329	20240424	151700	11967970	5650	5650	5650	5650	1
330	20240424	151600	11962320	5640	5660	5660	5640	3
331	20240424	151500	11945370	5680	5680	5680	5680	0
332	20240424	151400	11945370	5680	5680	5680	5680	0
333	20240424	151300	11945370	5680	5680	5680	5680	0
334	20240424	151200	11945370	5680	5680	5680	5680	0
335	20240424	151100	11945370	5680	5680	5680	5680	0
336	20240424	151000	11945370	5680	5680	5680	5680	0
337	20240424	150900	11945370	5680	5680	5680	5680	0
338	20240424	150800	11945370	5680	5680	5680	5680	0
339	20240424	150700	11945370	5680	5680	5680	5680	0
340	20240424	150600	11945370	5680	5680	5680	5680	0
341	20240424	150500	11945370	5680	5680	5680	5680	0
342	20240424	150400	11945370	5680	5680	5680	5680	0
343	20240424	150300	11945370	5680	5680	5680	5680	0
344	20240424	150200	11945370	5680	5680	5680	5680	0
345	20240424	150100	11945370	5680	5680	5680	5680	0
346	20240424	150000	11945370	5680	5680	5680	5680	0
347	20240424	145900	11945370	5680	5680	5680	5680	0
348	20240424	145800	11945370	5680	5680	5680	5680	0
349	20240424	145700	11945370	5680	5680	5680	5680	0
350	20240424	145600	11945370	5680	5680	5680	5680	0
351	20240424	145500	11945370	5680	5680	5680	5680	0
352	20240424	145400	11945370	5680	5680	5680	5680	0
353	20240424	145300	11945370	5680	5680	5680	5680	0
354	20240424	145200	11945370	5680	5680	5680	5680	0
355	20240424	145100	11945370	5680	5680	5680	5680	0
356	20240424	145000	11945370	5680	5680	5680	5680	0
357	20240424	144900	11945370	5680	5680	5680	5680	0
358	20240424	144800	11945370	5680	5630	5680	5630	2
359	20240424	144700	11934060	5630	5630	5630	5630	1
360	20240424	144600	11928430	5610	5610	5610	5610	0
361	20240424	144500	11928430	5610	5610	5610	5610	0
362	20240424	144400	11928430	5610	5610	5610	5610	0
363	20240424	144300	11928430	5610	5610	5610	5610	0
364	20240424	144200	11928430	5610	5610	5610	5610	0
365	20240424	144100	11928430	5610	5610	5610	5610	0
366	20240424	144000	11928430	5610	5610	5610	5610	0
367	20240424	143900	11928430	5610	5610	5610	5610	0
368	20240424	143800	11928430	5610	5610	5610	5610	0
369	20240424	143700	11928430	5610	5610	5610	5610	0
370	20240424	143600	11928430	5610	5610	5610	5610	0
371	20240424	143500	11928430	5610	5640	5640	5610	500
372	20240424	143400	9118980	5680	5680	5680	5680	0
373	20240424	143300	9118980	5680	5680	5680	5680	0
374	20240424	143200	9118980	5680	5680	5680	5680	0
375	20240424	143100	9118980	5680	5680	5680	5680	0
376	20240424	143000	9118980	5680	5680	5680	5680	0
377	20240424	142900	9118980	5680	5680	5680	5680	0
378	20240424	142800	9118980	5680	5680	5680	5680	0
379	20240424	142700	9118980	5680	5680	5680	5680	0
380	20240424	142600	9118980	5680	5680	5680	5680	0
381	20240424	142500	9118980	5680	5680	5680	5680	0
382	20240424	142400	9118980	5680	5680	5680	5680	0
383	20240424	142300	9118980	5680	5680	5680	5680	0
384	20240424	142200	9118980	5680	5680	5680	5680	0
385	20240424	142100	9118980	5680	5680	5680	5680	0
386	20240424	142000	9118980	5680	5680	5680	5680	0
387	20240424	141900	9118980	5680	5680	5680	5680	0
388	20240424	141800	9118980	5680	5680	5680	5680	0
389	20240424	141700	9118980	5680	5680	5680	5680	0
390	20240424	141600	9118980	5680	5680	5680	5680	0
391	20240424	141500	9118980	5680	5680	5680	5680	0
392	20240424	141400	9118980	5680	5680	5680	5680	0
393	20240424	141300	9118980	5680	5680	5680	5680	0
394	20240424	141200	9118980	5680	5680	5680	5680	0
395	20240424	141100	9118980	5680	5680	5680	5680	0
396	20240424	141000	9118980	5680	5680	5680	5680	0
397	20240424	140900	9118980	5680	5680	5680	5680	0
398	20240424	140800	9118980	5680	5680	5680	5680	0
399	20240424	140700	9118980	5680	5680	5680	5680	0
400	20240424	140600	9118980	5680	5680	5680	5680	0
401	20240424	140500	9118980	5680	5680	5680	5680	0
402	20240424	140400	9118980	5680	5680	5680	5680	0
403	20240424	140300	9118980	5680	5680	5680	5680	0
404	20240424	140200	9118980	5680	5680	5680	5680	0
405	20240424	140100	9118980	5680	5680	5680	5680	0
406	20240424	140000	9118980	5680	5680	5680	5680	0
407	20240424	135900	9118980	5680	5680	5680	5680	0
408	20240424	135800	9118980	5680	5680	5680	5680	0
409	20240424	135700	9118980	5680	5680	5680	5680	0
410	20240424	135600	9118980	5680	5680	5680	5680	0
411	20240424	135500	9118980	5680	5680	5680	5680	0
412	20240424	135400	9118980	5680	5680	5680	5680	0
413	20240424	135300	9118980	5680	5680	5680	5680	0
414	20240424	135200	9118980	5680	5680	5680	5680	0
415	20240424	135100	9118980	5680	5680	5680	5680	0
416	20240424	135000	9118980	5680	5680	5680	5680	0
417	20240424	134900	9118980	5680	5680	5680	5680	0
418	20240424	134800	9118980	5680	5680	5680	5680	0
419	20240424	134700	9118980	5680	5680	5680	5680	0
420	20240424	134600	9118980	5680	5680	5680	5680	0
421	20240424	134500	9118980	5680	5680	5680	5680	0
422	20240424	134400	9118980	5680	5680	5680	5680	0
423	20240424	134300	9118980	5680	5680	5680	5680	0
424	20240424	134200	9118980	5680	5680	5680	5680	0
425	20240424	134100	9118980	5680	5680	5680	5680	1
426	20240424	134000	9113300	5640	5640	5640	5640	0
427	20240424	133900	9113300	5640	5640	5640	5640	0
428	20240424	133800	9113300	5640	5640	5640	5640	0
429	20240424	133700	9113300	5640	5640	5640	5640	8
430	20240424	133600	9068180	5640	5640	5640	5640	0
431	20240424	133500	9068180	5640	5640	5640	5640	1
432	20240424	133400	9062540	5640	5640	5640	5640	10
433	20240424	133300	9006140	5640	5640	5640	5640	0
434	20240424	133200	9006140	5640	5640	5640	5640	0
435	20240424	133100	9006140	5640	5640	5640	5640	0
436	20240424	133000	9006140	5640	5640	5640	5640	0
437	20240424	132900	9006140	5640	5640	5640	5640	0
438	20240424	132800	9006140	5640	5640	5640	5640	0
439	20240424	132700	9006140	5640	5640	5640	5640	0
440	20240424	132600	9006140	5640	5640	5640	5640	0
441	20240424	132500	9006140	5640	5640	5640	5640	0
442	20240424	132400	9006140	5640	5640	5640	5640	0
443	20240424	132300	9006140	5640	5640	5640	5640	0
444	20240424	132200	9006140	5640	5640	5640	5640	0
445	20240424	132100	9006140	5640	5640	5640	5640	0
446	20240424	132000	9006140	5640	5640	5640	5640	0
447	20240424	131900	9006140	5640	5640	5640	5640	0
448	20240424	131800	9006140	5640	5640	5640	5640	0
449	20240424	131700	9006140	5640	5640	5640	5640	0
450	20240424	131600	9006140	5640	5640	5640	5640	0
451	20240424	131500	9006140	5640	5640	5640	5640	0
452	20240424	131400	9006140	5640	5640	5640	5640	0
453	20240424	131300	9006140	5640	5640	5640	5640	0
454	20240424	131200	9006140	5640	5640	5640	5640	0
455	20240424	131100	9006140	5640	5640	5640	5640	0
456	20240424	131000	9006140	5640	5640	5640	5640	0
457	20240424	130900	9006140	5640	5640	5640	5640	0
458	20240424	130800	9006140	5640	5640	5640	5640	0
459	20240424	130700	9006140	5640	5640	5640	5640	0
460	20240424	130600	9006140	5640	5640	5640	5640	0
461	20240424	130500	9006140	5640	5640	5640	5640	0
462	20240424	130400	9006140	5640	5640	5640	5640	0
463	20240424	130300	9006140	5640	5640	5640	5640	0
464	20240424	130200	9006140	5640	5640	5640	5640	0
465	20240424	130100	9006140	5640	5640	5640	5640	0
466	20240424	130000	9006140	5640	5640	5640	5640	0
467	20240424	125900	9006140	5640	5640	5640	5640	0
468	20240424	125800	9006140	5640	5640	5640	5640	0
469	20240424	125700	9006140	5640	5640	5640	5640	0
470	20240424	125600	9006140	5640	5640	5640	5640	0
471	20240424	125500	9006140	5640	5640	5640	5640	0
472	20240424	125400	9006140	5640	5640	5640	5640	0
473	20240424	125300	9006140	5640	5640	5640	5640	0
474	20240424	125200	9006140	5640	5640	5640	5640	0
475	20240424	125100	9006140	5640	5640	5640	5640	0
476	20240424	125000	9006140	5640	5640	5640	5640	0
477	20240424	124900	9006140	5640	5640	5640	5640	0
478	20240424	124800	9006140	5640	5640	5640	5640	0
479	20240424	124700	9006140	5640	5640	5640	5640	0
480	20240424	124600	9006140	5640	5640	5640	5640	0
481	20240424	124500	9006140	5640	5640	5640	5640	0
482	20240424	124400	9006140	5640	5640	5640	5640	0
483	20240424	124300	9006140	5640	5640	5640	5640	0
484	20240424	124200	9006140	5640	5640	5640	5640	186
485	20240424	124100	7957100	5680	5680	5680	5680	0
486	20240424	124000	7957100	5680	5680	5680	5680	0
487	20240424	123900	7957100	5680	5680	5680	5680	0
488	20240424	123800	7957100	5680	5680	5680	5680	0
489	20240424	123700	7957100	5680	5680	5680	5680	0
490	20240424	123600	7957100	5680	5680	5680	5680	0
491	20240424	123500	7957100	5680	5680	5680	5680	0
492	20240424	123400	7957100	5680	5680	5680	5680	0
493	20240424	123300	7957100	5680	5680	5680	5680	0
494	20240424	123200	7957100	5680	5680	5680	5680	0
495	20240424	123100	7957100	5680	5680	5680	5680	0
496	20240424	123000	7957100	5680	5680	5680	5680	0
497	20240424	122900	7957100	5680	5680	5680	5680	0
498	20240424	122800	7957100	5680	5680	5680	5680	0
499	20240424	122700	7957100	5680	5680	5680	5680	0
500	20240424	122600	7957100	5680	5680	5680	5680	0
501	20240424	122500	7957100	5680	5680	5680	5680	0
502	20240424	122400	7957100	5680	5680	5680	5680	0
503	20240424	122300	7957100	5680	5680	5680	5680	0
504	20240424	122200	7957100	5680	5680	5680	5680	0
505	20240424	122100	7957100	5680	5680	5680	5680	0
506	20240424	122000	7957100	5680	5680	5680	5680	0
507	20240424	121900	7957100	5680	5680	5680	5680	0
508	20240424	121800	7957100	5680	5680	5680	5680	0
509	20240424	121700	7957100	5680	5680	5680	5680	0
510	20240424	121600	7957100	5680	5680	5680	5680	0
511	20240424	121500	7957100	5680	5640	5680	5640	11
512	20240424	121400	7895020	5680	5640	5680	5640	2
513	20240424	121300	7883700	5620	5620	5620	5620	0
514	20240424	121200	7883700	5620	5620	5620	5620	0
515	20240424	121100	7883700	5620	5620	5620	5620	0
516	20240424	121000	7883700	5620	5620	5620	5620	0
517	20240424	120900	7883700	5620	5620	5620	5620	0
518	20240424	120800	7883700	5620	5620	5620	5620	0
519	20240424	120700	7883700	5620	5660	5660	5620	203
520	20240424	120600	6740590	5680	5680	5680	5680	0
521	20240424	120500	6740590	5680	5680	5680	5680	0
522	20240424	120400	6740590	5680	5680	5680	5680	0
523	20240424	120300	6740590	5680	5680	5680	5680	0
524	20240424	120200	6740590	5680	5680	5680	5680	0
525	20240424	120100	6740590	5680	5680	5680	5680	0
526	20240424	120000	6740590	5680	5680	5680	5680	0
527	20240424	115900	6740590	5680	5680	5680	5680	0
528	20240424	115800	6740590	5680	5680	5680	5680	0
529	20240424	115700	6740590	5680	5680	5680	5680	0
530	20240424	115600	6740590	5680	5680	5680	5680	0
531	20240424	115500	6740590	5680	5680	5680	5680	0
532	20240424	115400	6740590	5680	5680	5680	5680	0
533	20240424	115300	6740590	5680	5680	5680	5680	0
534	20240424	115200	6740590	5680	5680	5680	5680	0
535	20240424	115100	6740590	5680	5680	5680	5680	0
536	20240424	115000	6740590	5680	5680	5680	5680	0
537	20240424	114900	6740590	5680	5680	5680	5680	0
538	20240424	114800	6740590	5680	5680	5680	5680	0
539	20240424	114700	6740590	5680	5680	5680	5680	0
540	20240424	114600	6740590	5680	5680	5680	5680	0
541	20240424	114500	6740590	5680	5680	5680	5680	0
542	20240424	114400	6740590	5680	5680	5680	5680	0
543	20240424	114300	6740590	5680	5680	5680	5680	0
544	20240424	114200	6740590	5680	5680	5680	5680	0
545	20240424	114100	6740590	5680	5680	5680	5680	0
546	20240424	114000	6740590	5680	5680	5680	5680	0
547	20240424	113900	6740590	5680	5680	5680	5680	0
548	20240424	113800	6740590	5680	5680	5680	5680	0
549	20240424	113700	6740590	5680	5680	5680	5680	0
550	20240424	113600	6740590	5680	5680	5680	5680	0
551	20240424	113500	6740590	5680	5680	5680	5680	0
552	20240424	113400	6740590	5680	5680	5680	5680	0
553	20240424	113300	6740590	5680	5680	5680	5680	0
554	20240424	113200	6740590	5680	5680	5680	5680	0
555	20240424	113100	6740590	5680	5680	5680	5680	0
556	20240424	113000	6740590	5680	5680	5680	5680	0
557	20240424	112900	6740590	5680	5680	5680	5680	1
558	20240424	112800	6734910	5680	5680	5680	5680	0
559	20240424	112700	6734910	5680	5680	5680	5680	0
560	20240424	112600	6734910	5680	5680	5680	5680	0
561	20240424	112500	6734910	5680	5680	5680	5680	0
562	20240424	112400	6734910	5680	5680	5680	5680	0
563	20240424	112300	6734910	5680	5680	5680	5680	0
564	20240424	112200	6734910	5680	5680	5680	5680	0
565	20240424	112100	6734910	5680	5680	5680	5680	0
566	20240424	112000	6734910	5680	5680	5680	5680	0
567	20240424	111900	6734910	5680	5680	5680	5680	0
568	20240424	111800	6734910	5680	5680	5680	5680	0
569	20240424	111700	6734910	5680	5680	5680	5680	0
570	20240424	111600	6734910	5680	5680	5680	5680	0
571	20240424	111500	6734910	5680	5680	5680	5680	0
572	20240424	111400	6734910	5680	5680	5680	5680	5
573	20240424	111300	6706510	5700	5700	5700	5700	0
574	20240424	111200	6706510	5700	5700	5700	5700	0
575	20240424	111100	6706510	5700	5700	5700	5700	0
576	20240424	111000	6706510	5700	5700	5700	5700	0
577	20240424	110900	6706510	5700	5700	5700	5700	0
578	20240424	110800	6706510	5700	5700	5700	5700	0
579	20240424	110700	6706510	5700	5700	5700	5700	0
580	20240424	110600	6706510	5700	5700	5700	5700	0
581	20240424	110500	6706510	5700	5700	5700	5700	0
582	20240424	110400	6706510	5700	5700	5700	5700	0
583	20240424	110300	6706510	5700	5700	5700	5700	0
584	20240424	110200	6706510	5700	5700	5700	5700	0
585	20240424	110100	6706510	5700	5700	5700	5700	0
586	20240424	110000	6706510	5700	5700	5700	5700	0
587	20240424	105900	6706510	5700	5700	5700	5700	0
588	20240424	105800	6706510	5700	5700	5700	5700	0
589	20240424	105700	6706510	5700	5700	5700	5700	0
590	20240424	105600	6706510	5700	5700	5700	5700	0
591	20240424	105500	6706510	5700	5700	5700	5700	0
592	20240424	105400	6706510	5700	5700	5700	5700	0
593	20240424	105300	6706510	5700	5700	5700	5700	0
594	20240424	105200	6706510	5700	5700	5700	5700	0
595	20240424	105100	6706510	5700	5700	5700	5700	0
596	20240424	105000	6706510	5700	5680	5700	5680	2
597	20240424	104900	6695130	5670	5670	5670	5670	0
598	20240424	104800	6695130	5670	5670	5670	5670	0
599	20240424	104700	6695130	5670	5670	5670	5670	0
600	20240424	104600	6695130	5670	5670	5670	5670	0
601	20240424	104500	6695130	5670	5670	5670	5670	0
602	20240424	104400	6695130	5670	5670	5670	5670	0
603	20240424	104300	6695130	5670	5670	5670	5670	0
604	20240424	104200	6695130	5670	5670	5670	5670	0
605	20240424	104100	6695130	5670	5670	5670	5670	0
606	20240424	104000	6695130	5670	5670	5670	5670	0
607	20240424	103900	6695130	5670	5670	5670	5670	0
608	20240424	103800	6695130	5670	5670	5670	5670	0
609	20240424	103700	6695130	5670	5670	5670	5670	0
610	20240424	103600	6695130	5670	5670	5670	5670	0
611	20240424	103500	6695130	5670	5670	5670	5670	0
612	20240424	103400	6695130	5670	5670	5670	5670	0
613	20240424	103300	6695130	5670	5670	5670	5670	0
614	20240424	103200	6695130	5670	5670	5670	5670	0
615	20240424	103100	6695130	5670	5670	5670	5670	0
616	20240424	103000	6695130	5670	5670	5670	5670	0
617	20240424	102900	6695130	5670	5670	5670	5670	0
618	20240424	102800	6695130	5670	5670	5670	5670	0
619	20240424	102700	6695130	5670	5670	5670	5670	0
620	20240424	102600	6695130	5670	5670	5670	5670	0
621	20240424	102500	6695130	5670	5670	5670	5670	0
622	20240424	102400	6695130	5670	5670	5670	5670	0
623	20240424	102300	6695130	5670	5670	5670	5670	0
624	20240424	102200	6695130	5670	5670	5670	5670	0
625	20240424	102100	6695130	5670	5670	5670	5670	0
626	20240424	102000	6695130	5670	5670	5670	5670	1
627	20240424	101900	6689460	5650	5650	5650	5650	0
628	20240424	101800	6689460	5650	5650	5650	5650	0
629	20240424	101700	6689460	5650	5650	5650	5650	0
630	20240424	101600	6689460	5650	5650	5650	5650	0
631	20240424	101500	6689460	5650	5650	5650	5650	0
632	20240424	101400	6689460	5650	5650	5650	5650	0
633	20240424	101300	6689460	5650	5650	5650	5650	0
634	20240424	101200	6689460	5650	5650	5650	5650	0
635	20240424	101100	6689460	5650	5650	5650	5650	0
636	20240424	101000	6689460	5650	5650	5650	5650	0
637	20240424	100900	6689460	5650	5650	5650	5650	0
638	20240424	100800	6689460	5650	5650	5650	5650	0
639	20240424	100700	6689460	5650	5650	5650	5650	0
640	20240424	100600	6689460	5650	5650	5650	5650	0
641	20240424	100500	6689460	5650	5650	5650	5650	0
642	20240424	100400	6689460	5650	5660	5660	5650	40
643	20240424	100300	6463450	5700	5700	5700	5700	0
644	20240424	100200	6463450	5700	5700	5700	5700	0
645	20240424	100100	6463450	5700	5700	5700	5700	0
646	20240424	100000	6463450	5700	5700	5700	5700	0
647	20240424	095900	6463450	5700	5700	5700	5700	0
648	20240424	095800	6463450	5700	5700	5700	5700	0
649	20240424	095700	6463450	5700	5700	5700	5700	0
650	20240424	095600	6463450	5700	5700	5700	5700	0
651	20240424	095500	6463450	5700	5700	5700	5700	0
652	20240424	095400	6463450	5700	5700	5700	5700	0
653	20240424	095300	6463450	5700	5700	5700	5700	0
654	20240424	095200	6463450	5700	5700	5700	5700	0
655	20240424	095100	6463450	5700	5700	5700	5700	0
656	20240424	095000	6463450	5700	5690	5700	5690	3
657	20240424	094900	6446370	5680	5680	5680	5680	0
658	20240424	094800	6446370	5680	5680	5680	5680	0
659	20240424	094700	6446370	5680	5680	5680	5680	0
660	20240424	094600	6446370	5680	5680	5680	5680	0
661	20240424	094500	6446370	5680	5680	5680	5680	0
662	20240424	094400	6446370	5680	5680	5680	5680	0
663	20240424	094300	6446370	5680	5680	5680	5680	0
664	20240424	094200	6446370	5680	5680	5680	5680	0
665	20240424	094100	6446370	5680	5680	5680	5680	0
666	20240424	094000	6446370	5680	5680	5680	5680	0
667	20240424	093900	6446370	5680	5680	5680	5680	0
668	20240424	093800	6446370	5680	5680	5680	5680	352
669	20240424	093700	4447010	5680	5680	5680	5680	0
670	20240424	093600	4447010	5680	5680	5680	5680	0
671	20240424	093500	4447010	5680	5680	5680	5680	0
672	20240424	093400	4447010	5680	5680	5680	5680	0
673	20240424	093300	4447010	5680	5680	5680	5680	1
674	20240424	093200	4441330	5670	5650	5670	5650	550
675	20240424	093100	1331910	5670	5650	5670	5650	187
676	20240424	093000	275340	5680	5680	5680	5680	0
677	20240424	092900	275340	5680	5680	5680	5680	0
678	20240424	092800	275340	5680	5680	5680	5680	0
679	20240424	092700	275340	5680	5680	5680	5680	0
680	20240424	092600	275340	5680	5680	5680	5680	0
681	20240424	092500	275340	5680	5680	5680	5680	0
682	20240424	092400	275340	5680	5680	5680	5680	0
683	20240424	092300	275340	5680	5680	5680	5680	0
684	20240424	092200	275340	5680	5680	5680	5680	0
685	20240424	092100	275340	5680	5680	5680	5680	0
686	20240424	092000	275340	5680	5680	5680	5680	0
687	20240424	091900	275340	5680	5680	5680	5680	0
688	20240424	091800	275340	5680	5680	5680	5680	0
689	20240424	091700	275340	5680	5680	5680	5680	0
690	20240424	091600	275340	5680	5680	5680	5680	0
691	20240424	091500	275340	5680	5680	5680	5680	0
692	20240424	091400	275340	5680	5680	5680	5680	0
693	20240424	091300	275340	5680	5680	5680	5680	0
694	20240424	091200	275340	5680	5680	5680	5680	0
695	20240424	091100	275340	5680	5680	5680	5680	0
696	20240424	091000	275340	5680	5680	5680	5680	0
697	20240424	090900	275340	5680	5670	5680	5670	3
698	20240424	090800	258320	5670	5670	5670	5670	0
699	20240424	090700	258320	5670	5670	5670	5670	0
700	20240424	090600	258320	5670	5670	5670	5670	0
701	20240424	090500	258320	5670	5670	5670	5670	0
702	20240424	090400	258320	5670	5670	5670	5670	0
703	20240424	090300	258320	5670	5670	5670	5670	0
704	20240424	090200	258320	5670	5660	5670	5600	41
705	20240424	090100	28310	5670	5670	5670	5670	0
706	20240424	090000	28310	5670	5660	5670	5660	5