KissMeData/111710/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	195300	2958520	5540	5540	5540	5540	50
3	20240405	195200	2958520	5540	5540	5540	5540	0
4	20240405	195100	2958520	5540	5540	5540	5540	0
5	20240405	195000	2958520	5540	5540	5540	5540	0
6	20240405	194900	2958520	5540	5540	5540	5540	0
7	20240405	194800	2958520	5540	5540	5540	5540	0
8	20240405	194700	2958520	5540	5540	5540	5540	0
9	20240405	194600	2958520	5540	5540	5540	5540	0
10	20240405	194500	2958520	5540	5540	5540	5540	0
11	20240405	194400	2958520	5540	5540	5540	5540	0
12	20240405	194300	2958520	5540	5540	5540	5540	0
13	20240405	194200	2958520	5540	5540	5540	5540	0
14	20240405	194100	2958520	5540	5540	5540	5540	0
15	20240405	194000	2958520	5540	5540	5540	5540	0
16	20240405	193900	2958520	5540	5540	5540	5540	0
17	20240405	193800	2958520	5540	5540	5540	5540	0
18	20240405	193700	2958520	5540	5540	5540	5540	0
19	20240405	193600	2958520	5540	5540	5540	5540	0
20	20240405	193500	2958520	5540	5540	5540	5540	0
21	20240405	193400	2958520	5540	5540	5540	5540	0
22	20240405	193300	2958520	5540	5540	5540	5540	0
23	20240405	193200	2958520	5540	5540	5540	5540	0
24	20240405	193100	2958520	5540	5540	5540	5540	0
25	20240405	193000	2958520	5540	5540	5540	5540	0
26	20240405	192900	2958520	5540	5540	5540	5540	0
27	20240405	192800	2958520	5540	5540	5540	5540	0
28	20240405	192700	2958520	5540	5540	5540	5540	0
29	20240405	192600	2958520	5540	5540	5540	5540	0
30	20240405	192500	2958520	5540	5540	5540	5540	0
31	20240405	192400	2958520	5540	5540	5540	5540	0
32	20240405	192300	2958520	5540	5540	5540	5540	50
33	20240405	192200	2958520	5540	5540	5540	5540	0
34	20240405	192100	2958520	5540	5540	5540	5540	0
35	20240405	192000	2958520	5540	5540	5540	5540	0
36	20240405	191900	2958520	5540	5540	5540	5540	0
37	20240405	191800	2958520	5540	5540	5540	5540	0
38	20240405	191700	2958520	5540	5540	5540	5540	0
39	20240405	191600	2958520	5540	5540	5540	5540	0
40	20240405	191500	2958520	5540	5540	5540	5540	0
41	20240405	191400	2958520	5540	5540	5540	5540	0
42	20240405	191300	2958520	5540	5540	5540	5540	0
43	20240405	191200	2958520	5540	5540	5540	5540	0
44	20240405	191100	2958520	5540	5540	5540	5540	0
45	20240405	191000	2958520	5540	5540	5540	5540	0
46	20240405	190900	2958520	5540	5540	5540	5540	0
47	20240405	190800	2958520	5540	5540	5540	5540	0
48	20240405	190700	2958520	5540	5540	5540	5540	0
49	20240405	190600	2958520	5540	5540	5540	5540	0
50	20240405	190500	2958520	5540	5540	5540	5540	0
51	20240405	190400	2958520	5540	5540	5540	5540	0
52	20240405	190300	2958520	5540	5540	5540	5540	0
53	20240405	190200	2958520	5540	5540	5540	5540	0
54	20240405	190100	2958520	5540	5540	5540	5540	0
55	20240405	190000	2958520	5540	5540	5540	5540	0
56	20240405	185900	2958520	5540	5540	5540	5540	0
57	20240405	185800	2958520	5540	5540	5540	5540	0
58	20240405	185700	2958520	5540	5540	5540	5540	0
59	20240405	185600	2958520	5540	5540	5540	5540	0
60	20240405	185500	2958520	5540	5540	5540	5540	0
61	20240405	185400	2958520	5540	5540	5540	5540	0
62	20240405	185300	2958520	5540	5540	5540	5540	50
63	20240405	185200	2958520	5540	5540	5540	5540	0
64	20240405	185100	2958520	5540	5540	5540	5540	0
65	20240405	185000	2958520	5540	5540	5540	5540	0
66	20240405	184900	2958520	5540	5540	5540	5540	0
67	20240405	184800	2958520	5540	5540	5540	5540	0
68	20240405	184700	2958520	5540	5540	5540	5540	0
69	20240405	184600	2958520	5540	5540	5540	5540	0
70	20240405	184500	2958520	5540	5540	5540	5540	0
71	20240405	184400	2958520	5540	5540	5540	5540	0
72	20240405	184300	2958520	5540	5540	5540	5540	0
73	20240405	184200	2958520	5540	5540	5540	5540	0
74	20240405	184100	2958520	5540	5540	5540	5540	0
75	20240405	184000	2958520	5540	5540	5540	5540	0
76	20240405	183900	2958520	5540	5540	5540	5540	0
77	20240405	183800	2958520	5540	5540	5540	5540	0
78	20240405	183700	2958520	5540	5540	5540	5540	0
79	20240405	183600	2958520	5540	5540	5540	5540	0
80	20240405	183500	2958520	5540	5540	5540	5540	0
81	20240405	183400	2958520	5540	5540	5540	5540	0
82	20240405	183300	2958520	5540	5540	5540	5540	0
83	20240405	183200	2958520	5540	5540	5540	5540	0
84	20240405	183100	2958520	5540	5540	5540	5540	0
85	20240405	183000	2958520	5540	5540	5540	5540	0
86	20240405	182900	2958520	5540	5540	5540	5540	0
87	20240405	182800	2958520	5540	5540	5540	5540	0
88	20240405	182700	2958520	5540	5540	5540	5540	0
89	20240405	182600	2958520	5540	5540	5540	5540	0
90	20240405	182500	2958520	5540	5540	5540	5540	0
91	20240405	182400	2958520	5540	5540	5540	5540	0
92	20240405	182300	2958520	5540	5540	5540	5540	50
93	20240405	182200	2958520	5540	5540	5540	5540	0
94	20240405	182100	2958520	5540	5540	5540	5540	0
95	20240405	182000	2958520	5540	5540	5540	5540	0
96	20240405	181900	2958520	5540	5540	5540	5540	0
97	20240405	181800	2958520	5540	5540	5540	5540	0
98	20240405	181700	2958520	5540	5540	5540	5540	0
99	20240405	181600	2958520	5540	5540	5540	5540	0
100	20240405	181500	2958520	5540	5540	5540	5540	0
101	20240405	181400	2958520	5540	5540	5540	5540	0
102	20240405	181300	2958520	5540	5540	5540	5540	0
103	20240405	181200	2958520	5540	5540	5540	5540	0
104	20240405	181100	2958520	5540	5540	5540	5540	0
105	20240405	181000	2958520	5540	5540	5540	5540	0
106	20240405	180900	2958520	5540	5540	5540	5540	0
107	20240405	180800	2958520	5540	5540	5540	5540	0
108	20240405	180700	2958520	5540	5540	5540	5540	0
109	20240405	180600	2958520	5540	5540	5540	5540	0
110	20240405	180500	2958520	5540	5540	5540	5540	0
111	20240405	180400	2958520	5540	5540	5540	5540	0
112	20240405	180300	2958520	5540	5540	5540	5540	0
113	20240405	180200	2958520	5540	5540	5540	5540	0
114	20240405	180100	2958520	5540	5540	5540	5540	0
115	20240405	180000	2958520	5540	5540	5540	5540	0
116	20240405	175900	2958520	5540	5540	5540	5540	0
117	20240405	175800	2958520	5540	5540	5540	5540	0
118	20240405	175700	2958520	5540	5540	5540	5540	0
119	20240405	175600	2958520	5540	5540	5540	5540	0
120	20240405	175500	2958520	5540	5540	5540	5540	0
121	20240405	175400	2958520	5540	5540	5540	5540	0
122	20240405	175300	2958520	5540	5540	5540	5540	50
123	20240405	175200	2958520	5540	5540	5540	5540	0
124	20240405	175100	2958520	5540	5540	5540	5540	0
125	20240405	175000	2958520	5540	5540	5540	5540	0
126	20240405	174900	2958520	5540	5540	5540	5540	0
127	20240405	174800	2958520	5540	5540	5540	5540	0
128	20240405	174700	2958520	5540	5540	5540	5540	0
129	20240405	174600	2958520	5540	5540	5540	5540	0
130	20240405	174500	2958520	5540	5540	5540	5540	0
131	20240405	174400	2958520	5540	5540	5540	5540	0
132	20240405	174300	2958520	5540	5540	5540	5540	0
133	20240405	174200	2958520	5540	5540	5540	5540	0
134	20240405	174100	2958520	5540	5540	5540	5540	0
135	20240405	174000	2958520	5540	5540	5540	5540	0
136	20240405	173900	2958520	5540	5540	5540	5540	0
137	20240405	173800	2958520	5540	5540	5540	5540	0
138	20240405	173700	2958520	5540	5540	5540	5540	0
139	20240405	173600	2958520	5540	5540	5540	5540	0
140	20240405	173500	2958520	5540	5540	5540	5540	0
141	20240405	173400	2958520	5540	5540	5540	5540	0
142	20240405	173300	2958520	5540	5540	5540	5540	0
143	20240405	173200	2958520	5540	5540	5540	5540	0
144	20240405	173100	2958520	5540	5540	5540	5540	0
145	20240405	173000	2958520	5540	5540	5540	5540	0
146	20240405	172900	2958520	5540	5540	5540	5540	0
147	20240405	172800	2958520	5540	5540	5540	5540	0
148	20240405	172700	2958520	5540	5540	5540	5540	0
149	20240405	172600	2958520	5540	5540	5540	5540	0
150	20240405	172500	2958520	5540	5540	5540	5540	0
151	20240405	172400	2958520	5540	5540	5540	5540	0
152	20240405	172300	2958520	5540	5540	5540	5540	50
153	20240405	172200	2958520	5540	5540	5540	5540	0
154	20240405	172100	2958520	5540	5540	5540	5540	0
155	20240405	172000	2958520	5540	5540	5540	5540	0
156	20240405	171900	2958520	5540	5540	5540	5540	0
157	20240405	171800	2958520	5540	5540	5540	5540	0
158	20240405	171700	2958520	5540	5540	5540	5540	0
159	20240405	171600	2958520	5540	5540	5540	5540	0
160	20240405	171500	2958520	5540	5540	5540	5540	0
161	20240405	171400	2958520	5540	5540	5540	5540	0
162	20240405	171300	2958520	5540	5540	5540	5540	0
163	20240405	171200	2958520	5540	5540	5540	5540	0
164	20240405	171100	2958520	5540	5540	5540	5540	0
165	20240405	171000	2958520	5540	5540	5540	5540	0
166	20240405	170900	2958520	5540	5540	5540	5540	0
167	20240405	170800	2958520	5540	5540	5540	5540	0
168	20240405	170700	2958520	5540	5540	5540	5540	0
169	20240405	170600	2958520	5540	5540	5540	5540	0
170	20240405	170500	2958520	5540	5540	5540	5540	0
171	20240405	170400	2958520	5540	5540	5540	5540	0
172	20240405	170300	2958520	5540	5540	5540	5540	0
173	20240405	170200	2958520	5540	5540	5540	5540	0
174	20240405	170100	2958520	5540	5540	5540	5540	0
175	20240405	170000	2958520	5540	5540	5540	5540	0
176	20240405	165900	2958520	5540	5540	5540	5540	0
177	20240405	165800	2958520	5540	5540	5540	5540	0
178	20240405	165700	2958520	5540	5540	5540	5540	0
179	20240405	165600	2958520	5540	5540	5540	5540	0
180	20240405	165500	2958520	5540	5540	5540	5540	0
181	20240405	165400	2958520	5540	5540	5540	5540	0
182	20240405	165300	2958520	5540	5540	5540	5540	50
183	20240405	165200	2958520	5540	5540	5540	5540	0
184	20240405	165100	2958520	5540	5540	5540	5540	0
185	20240405	165000	2958520	5540	5540	5540	5540	0
186	20240405	164900	2958520	5540	5540	5540	5540	0
187	20240405	164800	2958520	5540	5540	5540	5540	0
188	20240405	164700	2958520	5540	5540	5540	5540	0
189	20240405	164600	2958520	5540	5540	5540	5540	0
190	20240405	164500	2958520	5540	5540	5540	5540	0
191	20240405	164400	2958520	5540	5540	5540	5540	0
192	20240405	164300	2958520	5540	5540	5540	5540	0
193	20240405	164200	2958520	5540	5540	5540	5540	0
194	20240405	164100	2958520	5540	5540	5540	5540	0
195	20240405	164000	2958520	5540	5540	5540	5540	0
196	20240405	163900	2958520	5540	5540	5540	5540	0
197	20240405	163800	2958520	5540	5540	5540	5540	0
198	20240405	163700	2958520	5540	5540	5540	5540	0
199	20240405	163600	2958520	5540	5540	5540	5540	0
200	20240405	163500	2958520	5540	5540	5540	5540	0
201	20240405	163400	2958520	5540	5540	5540	5540	0
202	20240405	163300	2958520	5540	5540	5540	5540	0
203	20240405	163200	2958520	5540	5540	5540	5540	0
204	20240405	163100	2958520	5540	5540	5540	5540	0
205	20240405	163000	2958520	5540	5540	5540	5540	0
206	20240405	162900	2958520	5540	5540	5540	5540	0
207	20240405	162800	2958520	5540	5540	5540	5540	0
208	20240405	162700	2958520	5540	5540	5540	5540	0
209	20240405	162600	2958520	5540	5540	5540	5540	0
210	20240405	162500	2958520	5540	5540	5540	5540	0
211	20240405	162400	2958520	5540	5540	5540	5540	0
212	20240405	162300	2958520	5540	5540	5540	5540	50
213	20240405	162200	2958520	5540	5540	5540	5540	0
214	20240405	162100	2958520	5540	5540	5540	5540	0
215	20240405	162000	2958520	5540	5540	5540	5540	0
216	20240405	161900	2958520	5540	5540	5540	5540	0
217	20240405	161800	2958520	5540	5540	5540	5540	0
218	20240405	161700	2958520	5540	5540	5540	5540	0
219	20240405	161600	2958520	5540	5540	5540	5540	0
220	20240405	161500	2958520	5540	5540	5540	5540	0
221	20240405	161400	2958520	5540	5540	5540	5540	0
222	20240405	161300	2958520	5540	5540	5540	5540	0
223	20240405	161200	2958520	5540	5540	5540	5540	0
224	20240405	161100	2958520	5540	5540	5540	5540	0
225	20240405	161000	2958520	5540	5540	5540	5540	0
226	20240405	160900	2958520	5540	5540	5540	5540	0
227	20240405	160800	2958520	5540	5540	5540	5540	0
228	20240405	160700	2958520	5540	5540	5540	5540	0
229	20240405	160600	2958520	5540	5540	5540	5540	0
230	20240405	160500	2958520	5540	5540	5540	5540	0
231	20240405	160400	2958520	5540	5540	5540	5540	0
232	20240405	160300	2958520	5540	5540	5540	5540	0
233	20240405	160200	2958520	5540	5540	5540	5540	0
234	20240405	160100	2958520	5540	5540	5540	5540	0
235	20240405	160000	2958520	5540	5540	5540	5540	0
236	20240405	155900	2958520	5540	5540	5540	5540	0
237	20240405	155800	2958520	5540	5540	5540	5540	0
238	20240405	155700	2958520	5540	5540	5540	5540	0
239	20240405	155600	2958520	5540	5540	5540	5540	0
240	20240405	155500	2958520	5540	5540	5540	5540	0
241	20240405	155400	2958520	5540	5540	5540	5540	0
242	20240405	155300	2958520	5540	5540	5540	5540	50
243	20240405	155200	2958520	5540	5540	5540	5540	0
244	20240405	155100	2958520	5540	5540	5540	5540	0
245	20240405	155000	2958520	5540	5540	5540	5540	0
246	20240405	154900	2958520	5540	5540	5540	5540	0
247	20240405	154800	2958520	5540	5540	5540	5540	0
248	20240405	154700	2958520	5540	5540	5540	5540	0
249	20240405	154600	2958520	5540	5540	5540	5540	0
250	20240405	154500	2958520	5540	5540	5540	5540	0
251	20240405	154400	2958520	5540	5540	5540	5540	0
252	20240405	154300	2958520	5540	5540	5540	5540	0
253	20240405	154200	2958520	5540	5540	5540	5540	0
254	20240405	154100	2958520	5540	5540	5540	5540	0
255	20240405	154000	2958520	5540	5540	5540	5540	0
256	20240405	153900	2958520	5540	5540	5540	5540	0
257	20240405	153800	2958520	5540	5540	5540	5540	0
258	20240405	153700	2958520	5540	5540	5540	5540	0
259	20240405	153600	2958520	5540	5540	5540	5540	0
260	20240405	153500	2958520	5540	5540	5540	5540	0
261	20240405	153400	2958520	5540	5540	5540	5540	0
262	20240405	153300	2958520	5540	5540	5540	5540	0
263	20240405	153200	2958520	5540	5540	5540	5540	0
264	20240405	153100	2958520	5540	5540	5540	5540	0
265	20240405	153000	2958520	5540	5540	5540	5540	50
266	20240405	152900	2681520	5530	5530	5530	5530	0
267	20240405	152800	2681520	5530	5530	5530	5530	0
268	20240405	152700	2681520	5530	5530	5530	5530	0
269	20240405	152600	2681520	5530	5530	5530	5530	0
270	20240405	152500	2681520	5530	5530	5530	5530	0
271	20240405	152400	2681520	5530	5530	5530	5530	0
272	20240405	152300	2681520	5530	5530	5530	5530	0
273	20240405	152200	2681520	5530	5530	5530	5530	0
274	20240405	152100	2681520	5530	5530	5530	5530	0
275	20240405	152000	2681520	5530	5530	5530	5530	0
276	20240405	151900	2681520	5530	5530	5530	5530	0
277	20240405	151800	2681520	5530	5530	5530	5530	0
278	20240405	151700	2681520	5530	5530	5530	5530	0
279	20240405	151600	2681520	5530	5530	5530	5530	0
280	20240405	151500	2681520	5530	5530	5530	5530	0
281	20240405	151400	2681520	5530	5530	5530	5530	0
282	20240405	151300	2681520	5530	5530	5530	5530	0
283	20240405	151200	2681520	5530	5530	5530	5530	0
284	20240405	151100	2681520	5530	5530	5530	5530	0
285	20240405	151000	2681520	5530	5530	5530	5530	0
286	20240405	150900	2681520	5530	5530	5530	5530	0
287	20240405	150800	2681520	5530	5530	5530	5530	0
288	20240405	150700	2681520	5530	5530	5530	5530	0
289	20240405	150600	2681520	5530	5530	5530	5530	0
290	20240405	150500	2681520	5530	5530	5530	5530	0
291	20240405	150400	2681520	5530	5530	5530	5530	0
292	20240405	150300	2681520	5530	5530	5530	5530	0
293	20240405	150200	2681520	5530	5530	5530	5530	0
294	20240405	150100	2681520	5530	5530	5530	5530	0
295	20240405	150000	2681520	5530	5530	5530	5530	0
296	20240405	145900	2681520	5530	5530	5530	5530	0
297	20240405	145800	2681520	5530	5530	5530	5530	0
298	20240405	145700	2681520	5530	5530	5530	5530	0
299	20240405	145600	2681520	5530	5530	5530	5530	0
300	20240405	145500	2681520	5530	5530	5530	5530	0
301	20240405	145400	2681520	5530	5530	5530	5530	0
302	20240405	145300	2681520	5530	5530	5530	5530	0
303	20240405	145200	2681520	5530	5530	5530	5530	0
304	20240405	145100	2681520	5530	5530	5530	5530	0
305	20240405	145000	2681520	5530	5530	5530	5530	0
306	20240405	144900	2681520	5530	5530	5530	5530	0
307	20240405	144800	2681520	5530	5530	5530	5530	0
308	20240405	144700	2681520	5530	5530	5530	5530	0
309	20240405	144600	2681520	5530	5530	5530	5530	1
310	20240405	144500	2675990	5530	5530	5530	5530	1
311	20240405	144400	2670460	5510	5510	5510	5510	0
312	20240405	144300	2670460	5510	5510	5510	5510	0
313	20240405	144200	2670460	5510	5510	5510	5510	0
314	20240405	144100	2670460	5510	5510	5510	5510	0
315	20240405	144000	2670460	5510	5510	5510	5510	0
316	20240405	143900	2670460	5510	5520	5520	5510	100
317	20240405	143800	2119220	5530	5530	5530	5530	0
318	20240405	143700	2119220	5530	5530	5530	5530	0
319	20240405	143600	2119220	5530	5530	5530	5530	2
320	20240405	143500	2108160	5530	5530	5530	5530	0
321	20240405	143400	2108160	5530	5530	5530	5530	0
322	20240405	143300	2108160	5530	5530	5530	5530	0
323	20240405	143200	2108160	5530	5530	5530	5530	0
324	20240405	143100	2108160	5530	5530	5530	5530	0
325	20240405	143000	2108160	5530	5530	5530	5530	0
326	20240405	142900	2108160	5530	5530	5530	5530	0
327	20240405	142800	2108160	5530	5530	5530	5530	3
328	20240405	142700	2091570	5540	5540	5540	5540	0
329	20240405	142600	2091570	5540	5540	5540	5540	0
330	20240405	142500	2091570	5540	5540	5540	5540	0
331	20240405	142400	2091570	5540	5540	5540	5540	0
332	20240405	142300	2091570	5540	5540	5540	5540	0
333	20240405	142200	2091570	5540	5540	5540	5540	0
334	20240405	142100	2091570	5540	5540	5540	5540	0
335	20240405	142000	2091570	5540	5540	5540	5540	0
336	20240405	141900	2091570	5540	5540	5540	5540	0
337	20240405	141800	2091570	5540	5540	5540	5540	0
338	20240405	141700	2091570	5540	5540	5540	5540	0
339	20240405	141600	2091570	5540	5540	5540	5540	0
340	20240405	141500	2091570	5540	5540	5540	5540	0
341	20240405	141400	2091570	5540	5540	5540	5540	0
342	20240405	141300	2091570	5540	5540	5540	5540	0
343	20240405	141200	2091570	5540	5540	5540	5540	0
344	20240405	141100	2091570	5540	5540	5540	5540	0
345	20240405	141000	2091570	5540	5540	5540	5540	0
346	20240405	140900	2091570	5540	5540	5540	5540	0
347	20240405	140800	2091570	5540	5540	5540	5540	0
348	20240405	140700	2091570	5540	5540	5540	5540	0
349	20240405	140600	2091570	5540	5540	5540	5540	0
350	20240405	140500	2091570	5540	5540	5540	5540	0
351	20240405	140400	2091570	5540	5540	5540	5540	0
352	20240405	140300	2091570	5540	5540	5540	5540	0
353	20240405	140200	2091570	5540	5540	5540	5540	0
354	20240405	140100	2091570	5540	5540	5540	5540	18
355	20240405	140000	1991850	5540	5540	5540	5540	0
356	20240405	135900	1991850	5540	5540	5540	5540	0
357	20240405	135800	1991850	5540	5540	5540	5540	0
358	20240405	135700	1991850	5540	5540	5540	5540	0
359	20240405	135600	1991850	5540	5540	5540	5540	0
360	20240405	135500	1991850	5540	5540	5540	5540	0
361	20240405	135400	1991850	5540	5540	5540	5540	0
362	20240405	135300	1991850	5540	5540	5540	5540	0
363	20240405	135200	1991850	5540	5540	5540	5540	0
364	20240405	135100	1991850	5540	5540	5540	5540	0
365	20240405	135000	1991850	5540	5540	5540	5540	0
366	20240405	134900	1991850	5540	5540	5540	5540	0
367	20240405	134800	1991850	5540	5540	5540	5540	0
368	20240405	134700	1991850	5540	5540	5540	5540	0
369	20240405	134600	1991850	5540	5540	5540	5540	0
370	20240405	134500	1991850	5540	5540	5540	5540	0
371	20240405	134400	1991850	5540	5540	5540	5540	0
372	20240405	134300	1991850	5540	5540	5540	5540	0
373	20240405	134200	1991850	5540	5540	5540	5540	0
374	20240405	134100	1991850	5540	5540	5540	5540	0
375	20240405	134000	1991850	5540	5540	5540	5540	0
376	20240405	133900	1991850	5540	5540	5540	5540	0
377	20240405	133800	1991850	5540	5540	5540	5540	0
378	20240405	133700	1991850	5540	5540	5540	5540	0
379	20240405	133600	1991850	5540	5540	5540	5540	0
380	20240405	133500	1991850	5540	5540	5540	5540	0
381	20240405	133400	1991850	5540	5540	5540	5540	0
382	20240405	133300	1991850	5540	5540	5540	5540	0
383	20240405	133200	1991850	5540	5540	5540	5540	0
384	20240405	133100	1991850	5540	5540	5540	5540	0
385	20240405	133000	1991850	5540	5540	5540	5540	0
386	20240405	132900	1991850	5540	5540	5540	5540	0
387	20240405	132800	1991850	5540	5540	5540	5540	0
388	20240405	132700	1991850	5540	5540	5540	5540	0
389	20240405	132600	1991850	5540	5540	5540	5540	0
390	20240405	132500	1991850	5540	5540	5540	5540	0
391	20240405	132400	1991850	5540	5540	5540	5540	0
392	20240405	132300	1991850	5540	5540	5540	5540	0
393	20240405	132200	1991850	5540	5540	5540	5540	0
394	20240405	132100	1991850	5540	5540	5540	5540	0
395	20240405	132000	1991850	5540	5540	5540	5540	0
396	20240405	131900	1991850	5540	5540	5540	5540	0
397	20240405	131800	1991850	5540	5540	5540	5540	0
398	20240405	131700	1991850	5540	5540	5540	5540	0
399	20240405	131600	1991850	5540	5540	5540	5540	0
400	20240405	131500	1991850	5540	5540	5540	5540	0
401	20240405	131400	1991850	5540	5540	5540	5540	0
402	20240405	131300	1991850	5540	5540	5540	5540	0
403	20240405	131200	1991850	5540	5540	5540	5540	0
404	20240405	131100	1991850	5540	5540	5540	5540	0
405	20240405	131000	1991850	5540	5540	5540	5540	0
406	20240405	130900	1991850	5540	5540	5540	5540	0
407	20240405	130800	1991850	5540	5540	5540	5540	0
408	20240405	130700	1991850	5540	5540	5540	5540	0
409	20240405	130600	1991850	5540	5540	5540	5540	0
410	20240405	130500	1991850	5540	5540	5540	5540	0
411	20240405	130400	1991850	5540	5540	5540	5540	0
412	20240405	130300	1991850	5540	5540	5540	5540	0
413	20240405	130200	1991850	5540	5540	5540	5540	0
414	20240405	130100	1991850	5540	5540	5540	5540	0
415	20240405	130000	1991850	5540	5540	5540	5540	0
416	20240405	125900	1991850	5540	5540	5540	5540	0
417	20240405	125800	1991850	5540	5540	5540	5540	0
418	20240405	125700	1991850	5540	5540	5540	5540	0
419	20240405	125600	1991850	5540	5540	5540	5540	0
420	20240405	125500	1991850	5540	5540	5540	5540	0
421	20240405	125400	1991850	5540	5540	5540	5540	0
422	20240405	125300	1991850	5540	5540	5540	5540	0
423	20240405	125200	1991850	5540	5540	5540	5540	0
424	20240405	125100	1991850	5540	5540	5540	5540	0
425	20240405	125000	1991850	5540	5540	5540	5540	0
426	20240405	124900	1991850	5540	5540	5540	5540	0
427	20240405	124800	1991850	5540	5540	5540	5540	0
428	20240405	124700	1991850	5540	5540	5540	5540	0
429	20240405	124600	1991850	5540	5540	5540	5540	0
430	20240405	124500	1991850	5540	5540	5540	5540	0
431	20240405	124400	1991850	5540	5540	5540	5540	0
432	20240405	124300	1991850	5540	5540	5540	5540	0
433	20240405	124200	1991850	5540	5540	5540	5540	0
434	20240405	124100	1991850	5540	5540	5540	5540	0
435	20240405	124000	1991850	5540	5540	5540	5540	1
436	20240405	123900	1986310	5520	5520	5520	5520	0
437	20240405	123800	1986310	5520	5520	5520	5520	0
438	20240405	123700	1986310	5520	5520	5520	5520	0
439	20240405	123600	1986310	5520	5520	5520	5520	0
440	20240405	123500	1986310	5520	5520	5520	5520	0
441	20240405	123400	1986310	5520	5520	5520	5520	0
442	20240405	123300	1986310	5520	5520	5520	5520	0
443	20240405	123200	1986310	5520	5520	5520	5520	0
444	20240405	123100	1986310	5520	5520	5520	5520	0
445	20240405	123000	1986310	5520	5520	5520	5520	0
446	20240405	122900	1986310	5520	5520	5520	5520	0
447	20240405	122800	1986310	5520	5520	5520	5520	0
448	20240405	122700	1986310	5520	5520	5520	5520	0
449	20240405	122600	1986310	5520	5520	5520	5520	0
450	20240405	122500	1986310	5520	5520	5520	5520	0
451	20240405	122400	1986310	5520	5520	5520	5520	0
452	20240405	122300	1986310	5520	5520	5520	5520	0
453	20240405	122200	1986310	5520	5520	5520	5520	0
454	20240405	122100	1986310	5520	5520	5520	5520	0
455	20240405	122000	1986310	5520	5520	5520	5520	0
456	20240405	121900	1986310	5520	5520	5520	5520	0
457	20240405	121800	1986310	5520	5520	5520	5520	0
458	20240405	121700	1986310	5520	5520	5520	5520	0
459	20240405	121600	1986310	5520	5520	5520	5520	0
460	20240405	121500	1986310	5520	5520	5520	5520	0
461	20240405	121400	1986310	5520	5520	5520	5520	0
462	20240405	121300	1986310	5520	5520	5520	5520	0
463	20240405	121200	1986310	5520	5520	5520	5520	0
464	20240405	121100	1986310	5520	5520	5520	5520	0
465	20240405	121000	1986310	5520	5520	5520	5520	0
466	20240405	120900	1986310	5520	5520	5520	5520	0
467	20240405	120800	1986310	5520	5520	5520	5520	0
468	20240405	120700	1986310	5520	5520	5520	5520	0
469	20240405	120600	1986310	5520	5520	5520	5520	0
470	20240405	120500	1986310	5520	5520	5520	5520	0
471	20240405	120400	1986310	5520	5520	5520	5520	0
472	20240405	120300	1986310	5520	5520	5520	5520	0
473	20240405	120200	1986310	5520	5520	5520	5520	0
474	20240405	120100	1986310	5520	5520	5520	5520	0
475	20240405	120000	1986310	5520	5520	5520	5520	0
476	20240405	115900	1986310	5520	5520	5520	5520	0
477	20240405	115800	1986310	5520	5520	5520	5520	0
478	20240405	115700	1986310	5520	5520	5520	5520	0
479	20240405	115600	1986310	5520	5530	5530	5520	100
480	20240405	115500	1434060	5540	5540	5540	5540	0
481	20240405	115400	1434060	5540	5540	5540	5540	0
482	20240405	115300	1434060	5540	5540	5540	5540	0
483	20240405	115200	1434060	5540	5540	5540	5540	0
484	20240405	115100	1434060	5540	5540	5540	5540	0
485	20240405	115000	1434060	5540	5540	5540	5540	0
486	20240405	114900	1434060	5540	5540	5540	5540	0
487	20240405	114800	1434060	5540	5540	5540	5540	0
488	20240405	114700	1434060	5540	5540	5540	5540	0
489	20240405	114600	1434060	5540	5540	5540	5540	0
490	20240405	114500	1434060	5540	5540	5540	5540	0
491	20240405	114400	1434060	5540	5540	5540	5540	0
492	20240405	114300	1434060	5540	5540	5540	5540	0
493	20240405	114200	1434060	5540	5540	5540	5540	0
494	20240405	114100	1434060	5540	5540	5540	5540	0
495	20240405	114000	1434060	5540	5540	5540	5540	0
496	20240405	113900	1434060	5540	5540	5540	5540	0
497	20240405	113800	1434060	5540	5540	5540	5540	0
498	20240405	113700	1434060	5540	5540	5540	5540	0
499	20240405	113600	1434060	5540	5540	5540	5540	0
500	20240405	113500	1434060	5540	5540	5540	5540	0
501	20240405	113400	1434060	5540	5540	5540	5540	0
502	20240405	113300	1434060	5540	5540	5540	5540	0
503	20240405	113200	1434060	5540	5540	5540	5540	0
504	20240405	113100	1434060	5540	5540	5540	5540	0
505	20240405	113000	1434060	5540	5540	5540	5540	0
506	20240405	112900	1434060	5540	5540	5540	5540	0
507	20240405	112800	1434060	5540	5540	5540	5540	0
508	20240405	112700	1434060	5540	5540	5540	5540	0
509	20240405	112600	1434060	5540	5540	5540	5540	0
510	20240405	112500	1434060	5540	5540	5540	5540	0
511	20240405	112400	1434060	5540	5540	5540	5540	4
512	20240405	112300	1411900	5540	5540	5540	5540	11
513	20240405	112200	1350960	5540	5540	5540	5540	0
514	20240405	112100	1350960	5540	5540	5540	5540	0
515	20240405	112000	1350960	5540	5540	5540	5540	0
516	20240405	111900	1350960	5540	5540	5540	5540	0
517	20240405	111800	1350960	5540	5540	5540	5540	0
518	20240405	111700	1350960	5540	5540	5540	5540	0
519	20240405	111600	1350960	5540	5540	5540	5540	5
520	20240405	111500	1323260	5550	5550	5550	5550	0
521	20240405	111400	1323260	5550	5550	5550	5550	0
522	20240405	111300	1323260	5550	5550	5550	5550	0
523	20240405	111200	1323260	5550	5550	5550	5550	0
524	20240405	111100	1323260	5550	5550	5550	5550	0
525	20240405	111000	1323260	5550	5550	5550	5550	0
526	20240405	110900	1323260	5550	5550	5550	5550	0
527	20240405	110800	1323260	5550	5550	5550	5550	0
528	20240405	110700	1323260	5550	5550	5550	5550	0
529	20240405	110600	1323260	5550	5550	5550	5550	0
530	20240405	110500	1323260	5550	5550	5550	5550	0
531	20240405	110400	1323260	5550	5550	5550	5550	0
532	20240405	110300	1323260	5550	5550	5550	5550	0
533	20240405	110200	1323260	5550	5550	5550	5550	0
534	20240405	110100	1323260	5550	5550	5550	5550	0
535	20240405	110000	1323260	5550	5550	5550	5550	0
536	20240405	105900	1323260	5550	5550	5550	5550	0
537	20240405	105800	1323260	5550	5550	5550	5550	0
538	20240405	105700	1323260	5550	5550	5550	5550	0
539	20240405	105600	1323260	5550	5550	5550	5550	0
540	20240405	105500	1323260	5550	5550	5550	5550	0
541	20240405	105400	1323260	5550	5550	5550	5550	0
542	20240405	105300	1323260	5550	5550	5550	5550	0
543	20240405	105200	1323260	5550	5550	5550	5550	0
544	20240405	105100	1323260	5550	5550	5550	5550	0
545	20240405	105000	1323260	5550	5550	5550	5550	0
546	20240405	104900	1323260	5550	5550	5550	5550	0
547	20240405	104800	1323260	5550	5550	5550	5550	10
548	20240405	104700	1267760	5570	5570	5570	5570	0
549	20240405	104600	1267760	5570	5570	5570	5570	0
550	20240405	104500	1267760	5570	5570	5570	5570	0
551	20240405	104400	1267760	5570	5570	5570	5570	0
552	20240405	104300	1267760	5570	5570	5570	5570	0
553	20240405	104200	1267760	5570	5570	5570	5570	0
554	20240405	104100	1267760	5570	5570	5570	5570	0
555	20240405	104000	1267760	5570	5570	5570	5570	0
556	20240405	103900	1267760	5570	5570	5570	5570	0
557	20240405	103800	1267760	5570	5570	5570	5570	0
558	20240405	103700	1267760	5570	5570	5570	5570	0
559	20240405	103600	1267760	5570	5570	5570	5570	0
560	20240405	103500	1267760	5570	5570	5570	5570	0
561	20240405	103400	1267760	5570	5570	5570	5570	0
562	20240405	103300	1267760	5570	5570	5570	5570	0
563	20240405	103200	1267760	5570	5570	5570	5570	0
564	20240405	103100	1267760	5570	5570	5570	5570	0
565	20240405	103000	1267760	5570	5570	5570	5570	0
566	20240405	102900	1267760	5570	5570	5570	5570	0
567	20240405	102800	1267760	5570	5570	5570	5570	0
568	20240405	102700	1267760	5570	5570	5570	5570	0
569	20240405	102600	1267760	5570	5570	5570	5570	0
570	20240405	102500	1267760	5570	5570	5570	5570	0
571	20240405	102400	1267760	5570	5570	5570	5570	0
572	20240405	102300	1267760	5570	5570	5570	5570	0
573	20240405	102200	1267760	5570	5570	5570	5570	0
574	20240405	102100	1267760	5570	5570	5570	5570	0
575	20240405	102000	1267760	5570	5570	5570	5570	0
576	20240405	101900	1267760	5570	5570	5570	5570	0
577	20240405	101800	1267760	5570	5570	5570	5570	0
578	20240405	101700	1267760	5570	5570	5570	5570	0
579	20240405	101600	1267760	5570	5570	5570	5570	0
580	20240405	101500	1267760	5570	5570	5570	5570	0
581	20240405	101400	1267760	5570	5570	5570	5570	0
582	20240405	101300	1267760	5570	5570	5570	5570	0
583	20240405	101200	1267760	5570	5570	5570	5570	0
584	20240405	101100	1267760	5570	5570	5570	5570	0
585	20240405	101000	1267760	5570	5570	5570	5570	0
586	20240405	100900	1267760	5570	5570	5570	5570	0
587	20240405	100800	1267760	5570	5570	5570	5570	0
588	20240405	100700	1267760	5570	5570	5570	5570	0
589	20240405	100600	1267760	5570	5570	5570	5570	0
590	20240405	100500	1267760	5570	5570	5570	5570	0
591	20240405	100400	1267760	5570	5570	5570	5570	0
592	20240405	100300	1267760	5570	5570	5570	5570	0
593	20240405	100200	1267760	5570	5570	5570	5570	0
594	20240405	100100	1267760	5570	5570	5570	5570	0
595	20240405	100000	1267760	5570	5570	5570	5570	0
596	20240405	095900	1267760	5570	5570	5570	5570	0
597	20240405	095800	1267760	5570	5570	5570	5570	0
598	20240405	095700	1267760	5570	5570	5570	5570	0
599	20240405	095600	1267760	5570	5570	5570	5570	6
600	20240405	095500	1234340	5560	5560	5560	5560	0
601	20240405	095400	1234340	5560	5560	5560	5560	0
602	20240405	095300	1234340	5560	5560	5560	5560	0
603	20240405	095200	1234340	5560	5560	5560	5560	0
604	20240405	095100	1234340	5560	5560	5560	5560	0
605	20240405	095000	1234340	5560	5560	5560	5560	0
606	20240405	094900	1234340	5560	5560	5560	5560	0
607	20240405	094800	1234340	5560	5560	5560	5560	0
608	20240405	094700	1234340	5560	5560	5560	5560	0
609	20240405	094600	1234340	5560	5560	5560	5560	0
610	20240405	094500	1234340	5560	5560	5560	5560	0
611	20240405	094400	1234340	5560	5560	5560	5560	0
612	20240405	094300	1234340	5560	5560	5560	5560	0
613	20240405	094200	1234340	5560	5560	5560	5560	0
614	20240405	094100	1234340	5560	5560	5560	5560	0
615	20240405	094000	1234340	5560	5560	5560	5560	0
616	20240405	093900	1234340	5560	5560	5560	5560	0
617	20240405	093800	1234340	5560	5560	5560	5560	0
618	20240405	093700	1234340	5560	5560	5560	5560	0
619	20240405	093600	1234340	5560	5560	5560	5560	0
620	20240405	093500	1234340	5560	5560	5560	5560	0
621	20240405	093400	1234340	5560	5560	5560	5560	0
622	20240405	093300	1234340	5560	5560	5560	5560	0
623	20240405	093200	1234340	5560	5560	5560	5560	0
624	20240405	093100	1234340	5560	5560	5560	5560	0
625	20240405	093000	1234340	5560	5560	5560	5560	0
626	20240405	092900	1234340	5560	5560	5560	5560	0
627	20240405	092800	1234340	5560	5560	5560	5560	0
628	20240405	092700	1234340	5560	5560	5560	5560	0
629	20240405	092600	1234340	5560	5560	5560	5560	0
630	20240405	092500	1234340	5560	5560	5560	5560	0
631	20240405	092400	1234340	5560	5560	5560	5560	0
632	20240405	092300	1234340	5560	5560	5560	5560	0
633	20240405	092200	1234340	5560	5560	5560	5560	0
634	20240405	092100	1234340	5560	5560	5560	5560	0
635	20240405	092000	1234340	5560	5560	5560	5560	0
636	20240405	091900	1234340	5560	5560	5560	5560	4
637	20240405	091800	1212100	5560	5560	5560	5560	50
638	20240405	091700	934100	5560	5560	5560	5560	0
639	20240405	091600	934100	5560	5560	5560	5560	0
640	20240405	091500	934100	5560	5560	5560	5560	0
641	20240405	091400	934100	5560	5560	5560	5560	0
642	20240405	091300	934100	5560	5560	5560	5560	0
643	20240405	091200	934100	5560	5560	5560	5560	0
644	20240405	091100	934100	5560	5560	5560	5560	0
645	20240405	091000	934100	5560	5560	5560	5560	67
646	20240405	090900	561580	5560	5560	5560	5560	0
647	20240405	090800	561580	5560	5560	5560	5560	0
648	20240405	090700	561580	5560	5560	5560	5560	0
649	20240405	090600	561580	5560	5560	5560	5560	0
650	20240405	090500	561580	5560	5560	5560	5560	0
651	20240405	090400	561580	5560	5560	5560	5560	0
652	20240405	090300	561580	5560	5560	5560	5560	0
653	20240405	090200	561580	5560	5560	5560	5560	100
654	20240405	090100	5580	5580	5580	5580	5580	0
655	20240405	090000	5580	5580	5580	5580	5580	1