KissMeData/202960/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	203600	10329201	1390	1390	1390	1390	1
3	20240422	203500	10329201	1390	1390	1390	1390	0
4	20240422	203400	10329201	1390	1390	1390	1390	0
5	20240422	203300	10329201	1390	1390	1390	1390	0
6	20240422	203200	10329201	1390	1390	1390	1390	0
7	20240422	203100	10329201	1390	1390	1390	1390	0
8	20240422	203000	10329201	1390	1390	1390	1390	0
9	20240422	202900	10329201	1390	1390	1390	1390	0
10	20240422	202800	10329201	1390	1390	1390	1390	0
11	20240422	202700	10329201	1390	1390	1390	1390	0
12	20240422	202600	10329201	1390	1390	1390	1390	0
13	20240422	202500	10329201	1390	1390	1390	1390	0
14	20240422	202400	10329201	1390	1390	1390	1390	0
15	20240422	202300	10329201	1390	1390	1390	1390	0
16	20240422	202200	10329201	1390	1390	1390	1390	0
17	20240422	202100	10329201	1390	1390	1390	1390	0
18	20240422	202000	10329201	1390	1390	1390	1390	0
19	20240422	201900	10329201	1390	1390	1390	1390	0
20	20240422	201800	10329201	1390	1390	1390	1390	0
21	20240422	201700	10329201	1390	1390	1390	1390	0
22	20240422	201600	10329201	1390	1390	1390	1390	0
23	20240422	201500	10329201	1390	1390	1390	1390	0
24	20240422	201400	10329201	1390	1390	1390	1390	0
25	20240422	201300	10329201	1390	1390	1390	1390	0
26	20240422	201200	10329201	1390	1390	1390	1390	0
27	20240422	201100	10329201	1390	1390	1390	1390	0
28	20240422	201000	10329201	1390	1390	1390	1390	0
29	20240422	200900	10329201	1390	1390	1390	1390	0
30	20240422	200800	10329201	1390	1390	1390	1390	0
31	20240422	200700	10329201	1390	1390	1390	1390	0
32	20240422	200600	10329201	1390	1390	1390	1390	1
33	20240422	200500	10329201	1390	1390	1390	1390	0
34	20240422	200400	10329201	1390	1390	1390	1390	0
35	20240422	200300	10329201	1390	1390	1390	1390	0
36	20240422	200200	10329201	1390	1390	1390	1390	0
37	20240422	200100	10329201	1390	1390	1390	1390	0
38	20240422	200000	10329201	1390	1390	1390	1390	0
39	20240422	195900	10329201	1390	1390	1390	1390	0
40	20240422	195800	10329201	1390	1390	1390	1390	0
41	20240422	195700	10329201	1390	1390	1390	1390	0
42	20240422	195600	10329201	1390	1390	1390	1390	0
43	20240422	195500	10329201	1390	1390	1390	1390	0
44	20240422	195400	10329201	1390	1390	1390	1390	0
45	20240422	195300	10329201	1390	1390	1390	1390	0
46	20240422	195200	10329201	1390	1390	1390	1390	0
47	20240422	195100	10329201	1390	1390	1390	1390	0
48	20240422	195000	10329201	1390	1390	1390	1390	0
49	20240422	194900	10329201	1390	1390	1390	1390	0
50	20240422	194800	10329201	1390	1390	1390	1390	0
51	20240422	194700	10329201	1390	1390	1390	1390	0
52	20240422	194600	10329201	1390	1390	1390	1390	0
53	20240422	194500	10329201	1390	1390	1390	1390	0
54	20240422	194400	10329201	1390	1390	1390	1390	0
55	20240422	194300	10329201	1390	1390	1390	1390	0
56	20240422	194200	10329201	1390	1390	1390	1390	0
57	20240422	194100	10329201	1390	1390	1390	1390	0
58	20240422	194000	10329201	1390	1390	1390	1390	0
59	20240422	193900	10329201	1390	1390	1390	1390	0
60	20240422	193800	10329201	1390	1390	1390	1390	0
61	20240422	193700	10329201	1390	1390	1390	1390	0
62	20240422	193600	10329201	1390	1390	1390	1390	1
63	20240422	193500	10329201	1390	1390	1390	1390	0
64	20240422	193400	10329201	1390	1390	1390	1390	0
65	20240422	193300	10329201	1390	1390	1390	1390	0
66	20240422	193200	10329201	1390	1390	1390	1390	0
67	20240422	193100	10329201	1390	1390	1390	1390	0
68	20240422	193000	10329201	1390	1390	1390	1390	0
69	20240422	192900	10329201	1390	1390	1390	1390	0
70	20240422	192800	10329201	1390	1390	1390	1390	0
71	20240422	192700	10329201	1390	1390	1390	1390	0
72	20240422	192600	10329201	1390	1390	1390	1390	0
73	20240422	192500	10329201	1390	1390	1390	1390	0
74	20240422	192400	10329201	1390	1390	1390	1390	0
75	20240422	192300	10329201	1390	1390	1390	1390	0
76	20240422	192200	10329201	1390	1390	1390	1390	0
77	20240422	192100	10329201	1390	1390	1390	1390	0
78	20240422	192000	10329201	1390	1390	1390	1390	0
79	20240422	191900	10329201	1390	1390	1390	1390	0
80	20240422	191800	10329201	1390	1390	1390	1390	0
81	20240422	191700	10329201	1390	1390	1390	1390	0
82	20240422	191600	10329201	1390	1390	1390	1390	0
83	20240422	191500	10329201	1390	1390	1390	1390	0
84	20240422	191400	10329201	1390	1390	1390	1390	0
85	20240422	191300	10329201	1390	1390	1390	1390	0
86	20240422	191200	10329201	1390	1390	1390	1390	0
87	20240422	191100	10329201	1390	1390	1390	1390	0
88	20240422	191000	10329201	1390	1390	1390	1390	0
89	20240422	190900	10329201	1390	1390	1390	1390	0
90	20240422	190800	10329201	1390	1390	1390	1390	0
91	20240422	190700	10329201	1390	1390	1390	1390	0
92	20240422	190600	10329201	1390	1390	1390	1390	1
93	20240422	190500	10329201	1390	1390	1390	1390	0
94	20240422	190400	10329201	1390	1390	1390	1390	0
95	20240422	190300	10329201	1390	1390	1390	1390	0
96	20240422	190200	10329201	1390	1390	1390	1390	0
97	20240422	190100	10329201	1390	1390	1390	1390	0
98	20240422	190000	10329201	1390	1390	1390	1390	0
99	20240422	185900	10329201	1390	1390	1390	1390	0
100	20240422	185800	10329201	1390	1390	1390	1390	0
101	20240422	185700	10329201	1390	1390	1390	1390	0
102	20240422	185600	10329201	1390	1390	1390	1390	0
103	20240422	185500	10329201	1390	1390	1390	1390	0
104	20240422	185400	10329201	1390	1390	1390	1390	0
105	20240422	185300	10329201	1390	1390	1390	1390	0
106	20240422	185200	10329201	1390	1390	1390	1390	0
107	20240422	185100	10329201	1390	1390	1390	1390	0
108	20240422	185000	10329201	1390	1390	1390	1390	0
109	20240422	184900	10329201	1390	1390	1390	1390	0
110	20240422	184800	10329201	1390	1390	1390	1390	0
111	20240422	184700	10329201	1390	1390	1390	1390	0
112	20240422	184600	10329201	1390	1390	1390	1390	0
113	20240422	184500	10329201	1390	1390	1390	1390	0
114	20240422	184400	10329201	1390	1390	1390	1390	0
115	20240422	184300	10329201	1390	1390	1390	1390	0
116	20240422	184200	10329201	1390	1390	1390	1390	0
117	20240422	184100	10329201	1390	1390	1390	1390	0
118	20240422	184000	10329201	1390	1390	1390	1390	0
119	20240422	183900	10329201	1390	1390	1390	1390	0
120	20240422	183800	10329201	1390	1390	1390	1390	0
121	20240422	183700	10329201	1390	1390	1390	1390	0
122	20240422	183600	10329201	1390	1390	1390	1390	1
123	20240422	183500	10329201	1390	1390	1390	1390	0
124	20240422	183400	10329201	1390	1390	1390	1390	0
125	20240422	183300	10329201	1390	1390	1390	1390	0
126	20240422	183200	10329201	1390	1390	1390	1390	0
127	20240422	183100	10329201	1390	1390	1390	1390	0
128	20240422	183000	10329201	1390	1390	1390	1390	0
129	20240422	182900	10329201	1390	1390	1390	1390	0
130	20240422	182800	10329201	1390	1390	1390	1390	0
131	20240422	182700	10329201	1390	1390	1390	1390	0
132	20240422	182600	10329201	1390	1390	1390	1390	0
133	20240422	182500	10329201	1390	1390	1390	1390	0
134	20240422	182400	10329201	1390	1390	1390	1390	0
135	20240422	182300	10329201	1390	1390	1390	1390	0
136	20240422	182200	10329201	1390	1390	1390	1390	0
137	20240422	182100	10329201	1390	1390	1390	1390	0
138	20240422	182000	10329201	1390	1390	1390	1390	0
139	20240422	181900	10329201	1390	1390	1390	1390	0
140	20240422	181800	10329201	1390	1390	1390	1390	0
141	20240422	181700	10329201	1390	1390	1390	1390	0
142	20240422	181600	10329201	1390	1390	1390	1390	0
143	20240422	181500	10329201	1390	1390	1390	1390	0
144	20240422	181400	10329201	1390	1390	1390	1390	0
145	20240422	181300	10329201	1390	1390	1390	1390	0
146	20240422	181200	10329201	1390	1390	1390	1390	0
147	20240422	181100	10329201	1390	1390	1390	1390	0
148	20240422	181000	10329201	1390	1390	1390	1390	0
149	20240422	180900	10329201	1390	1390	1390	1390	0
150	20240422	180800	10329201	1390	1390	1390	1390	0
151	20240422	180700	10329201	1390	1390	1390	1390	0
152	20240422	180600	10329201	1390	1390	1390	1390	1
153	20240422	180500	10329201	1390	1390	1390	1390	0
154	20240422	180400	10329201	1390	1390	1390	1390	0
155	20240422	180300	10329201	1390	1390	1390	1390	0
156	20240422	180200	10329201	1390	1390	1390	1390	0
157	20240422	180100	10329201	1390	1390	1390	1390	0
158	20240422	180000	10329201	1390	1390	1390	1390	0
159	20240422	175900	10329201	1390	1390	1390	1390	0
160	20240422	175800	10329201	1390	1390	1390	1390	0
161	20240422	175700	10329201	1390	1390	1390	1390	0
162	20240422	175600	10329201	1390	1390	1390	1390	0
163	20240422	175500	10329201	1390	1390	1390	1390	0
164	20240422	175400	10329201	1390	1390	1390	1390	0
165	20240422	175300	10329201	1390	1390	1390	1390	0
166	20240422	175200	10329201	1390	1390	1390	1390	0
167	20240422	175100	10329201	1390	1390	1390	1390	0
168	20240422	175000	10329201	1390	1390	1390	1390	0
169	20240422	174900	10329201	1390	1390	1390	1390	0
170	20240422	174800	10329201	1390	1390	1390	1390	0
171	20240422	174700	10329201	1390	1390	1390	1390	0
172	20240422	174600	10329201	1390	1390	1390	1390	0
173	20240422	174500	10329201	1390	1390	1390	1390	0
174	20240422	174400	10329201	1390	1390	1390	1390	0
175	20240422	174300	10329201	1390	1390	1390	1390	0
176	20240422	174200	10329201	1390	1390	1390	1390	0
177	20240422	174100	10329201	1390	1390	1390	1390	0
178	20240422	174000	10329201	1390	1390	1390	1390	0
179	20240422	173900	10329201	1390	1390	1390	1390	0
180	20240422	173800	10329201	1390	1390	1390	1390	0
181	20240422	173700	10329201	1390	1390	1390	1390	0
182	20240422	173600	10329201	1390	1390	1390	1390	1
183	20240422	173500	10329201	1390	1390	1390	1390	0
184	20240422	173400	10329201	1390	1390	1390	1390	0
185	20240422	173300	10329201	1390	1390	1390	1390	0
186	20240422	173200	10329201	1390	1390	1390	1390	0
187	20240422	173100	10329201	1390	1390	1390	1390	0
188	20240422	173000	10329201	1390	1390	1390	1390	0
189	20240422	172900	10329201	1390	1390	1390	1390	0
190	20240422	172800	10329201	1390	1390	1390	1390	0
191	20240422	172700	10329201	1390	1390	1390	1390	0
192	20240422	172600	10329201	1390	1390	1390	1390	0
193	20240422	172500	10329201	1390	1390	1390	1390	0
194	20240422	172400	10329201	1390	1390	1390	1390	0
195	20240422	172300	10329201	1390	1390	1390	1390	0
196	20240422	172200	10329201	1390	1390	1390	1390	0
197	20240422	172100	10329201	1390	1390	1390	1390	0
198	20240422	172000	10329201	1390	1390	1390	1390	0
199	20240422	171900	10329201	1390	1390	1390	1390	0
200	20240422	171800	10329201	1390	1390	1390	1390	0
201	20240422	171700	10329201	1390	1390	1390	1390	0
202	20240422	171600	10329201	1390	1390	1390	1390	0
203	20240422	171500	10329201	1390	1390	1390	1390	0
204	20240422	171400	10329201	1390	1390	1390	1390	0
205	20240422	171300	10329201	1390	1390	1390	1390	0
206	20240422	171200	10329201	1390	1390	1390	1390	0
207	20240422	171100	10329201	1390	1390	1390	1390	0
208	20240422	171000	10329201	1390	1390	1390	1390	0
209	20240422	170900	10329201	1390	1390	1390	1390	0
210	20240422	170800	10329201	1390	1390	1390	1390	0
211	20240422	170700	10329201	1390	1390	1390	1390	0
212	20240422	170600	10329201	1390	1390	1390	1390	1
213	20240422	170500	10329201	1390	1390	1390	1390	0
214	20240422	170400	10329201	1390	1390	1390	1390	0
215	20240422	170300	10329201	1390	1390	1390	1390	0
216	20240422	170200	10329201	1390	1390	1390	1390	0
217	20240422	170100	10329201	1390	1390	1390	1390	0
218	20240422	170000	10329201	1390	1390	1390	1390	0
219	20240422	165900	10329201	1390	1390	1390	1390	0
220	20240422	165800	10329201	1390	1390	1390	1390	0
221	20240422	165700	10329201	1390	1390	1390	1390	0
222	20240422	165600	10329201	1390	1390	1390	1390	0
223	20240422	165500	10329201	1390	1390	1390	1390	0
224	20240422	165400	10329201	1390	1390	1390	1390	0
225	20240422	165300	10329201	1390	1390	1390	1390	0
226	20240422	165200	10329201	1390	1390	1390	1390	0
227	20240422	165100	10329201	1390	1390	1390	1390	0
228	20240422	165000	10329201	1390	1390	1390	1390	0
229	20240422	164900	10329201	1390	1390	1390	1390	0
230	20240422	164800	10329201	1390	1390	1390	1390	0
231	20240422	164700	10329201	1390	1390	1390	1390	0
232	20240422	164600	10329201	1390	1390	1390	1390	0
233	20240422	164500	10329201	1390	1390	1390	1390	0
234	20240422	164400	10329201	1390	1390	1390	1390	0
235	20240422	164300	10329201	1390	1390	1390	1390	0
236	20240422	164200	10329201	1390	1390	1390	1390	0
237	20240422	164100	10329201	1390	1390	1390	1390	0
238	20240422	164000	10329201	1390	1390	1390	1390	0
239	20240422	163900	10329201	1390	1390	1390	1390	0
240	20240422	163800	10329201	1390	1390	1390	1390	0
241	20240422	163700	10329201	1390	1390	1390	1390	0
242	20240422	163600	10329201	1390	1390	1390	1390	1
243	20240422	163500	10329201	1390	1390	1390	1390	0
244	20240422	163400	10329201	1390	1390	1390	1390	0
245	20240422	163300	10329201	1390	1390	1390	1390	0
246	20240422	163200	10329201	1390	1390	1390	1390	0
247	20240422	163100	10329201	1390	1390	1390	1390	0
248	20240422	163000	10329201	1390	1390	1390	1390	0
249	20240422	162900	10329201	1390	1390	1390	1390	0
250	20240422	162800	10329201	1390	1390	1390	1390	0
251	20240422	162700	10329201	1390	1390	1390	1390	0
252	20240422	162600	10329201	1390	1390	1390	1390	0
253	20240422	162500	10329201	1390	1390	1390	1390	0
254	20240422	162400	10329201	1390	1390	1390	1390	0
255	20240422	162300	10329201	1390	1390	1390	1390	0
256	20240422	162200	10329201	1390	1390	1390	1390	0
257	20240422	162100	10329201	1390	1390	1390	1390	0
258	20240422	162000	10329201	1390	1390	1390	1390	0
259	20240422	161900	10329201	1390	1390	1390	1390	0
260	20240422	161800	10329201	1390	1390	1390	1390	0
261	20240422	161700	10329201	1390	1390	1390	1390	0
262	20240422	161600	10329201	1390	1390	1390	1390	0
263	20240422	161500	10329201	1390	1390	1390	1390	0
264	20240422	161400	10329201	1390	1390	1390	1390	0
265	20240422	161300	10329201	1390	1390	1390	1390	0
266	20240422	161200	10329201	1390	1390	1390	1390	0
267	20240422	161100	10329201	1390	1390	1390	1390	0
268	20240422	161000	10329201	1390	1390	1390	1390	0
269	20240422	160900	10329201	1390	1390	1390	1390	0
270	20240422	160800	10329201	1390	1390	1390	1390	0
271	20240422	160700	10329201	1390	1390	1390	1390	0
272	20240422	160600	10329201	1390	1390	1390	1390	1
273	20240422	160500	10329201	1390	1390	1390	1390	0
274	20240422	160400	10329201	1390	1390	1390	1390	0
275	20240422	160300	10329201	1390	1390	1390	1390	0
276	20240422	160200	10329201	1390	1390	1390	1390	0
277	20240422	160100	10329201	1390	1390	1390	1390	0
278	20240422	160000	10329201	1390	1390	1390	1390	0
279	20240422	155900	10329201	1390	1390	1390	1390	0
280	20240422	155800	10329201	1390	1390	1390	1390	0
281	20240422	155700	10329201	1390	1390	1390	1390	0
282	20240422	155600	10329201	1390	1390	1390	1390	0
283	20240422	155500	10329201	1390	1390	1390	1390	0
284	20240422	155400	10329201	1390	1390	1390	1390	0
285	20240422	155300	10329201	1390	1390	1390	1390	0
286	20240422	155200	10329201	1390	1390	1390	1390	0
287	20240422	155100	10329201	1390	1390	1390	1390	0
288	20240422	155000	10329201	1390	1390	1390	1390	0
289	20240422	154900	10329201	1390	1390	1390	1390	0
290	20240422	154800	10329201	1390	1390	1390	1390	0
291	20240422	154700	10329201	1390	1390	1390	1390	0
292	20240422	154600	10329201	1390	1390	1390	1390	0
293	20240422	154500	10329201	1390	1390	1390	1390	0
294	20240422	154400	10329201	1390	1390	1390	1390	0
295	20240422	154300	10329201	1390	1390	1390	1390	0
296	20240422	154200	10329201	1390	1390	1390	1390	0
297	20240422	154100	10329201	1390	1390	1390	1390	0
298	20240422	154000	10329201	1390	1390	1390	1390	0
299	20240422	153900	10329201	1390	1390	1390	1390	0
300	20240422	153800	10329201	1390	1390	1390	1390	0
301	20240422	153700	10329201	1390	1390	1390	1390	0
302	20240422	153600	10329201	1390	1390	1390	1390	1
303	20240422	153500	10329201	1390	1390	1390	1390	0
304	20240422	153400	10329201	1390	1390	1390	1390	0
305	20240422	153300	10329201	1390	1390	1390	1390	0
306	20240422	153200	10329201	1390	1390	1390	1390	0
307	20240422	153100	10329201	1390	1390	1390	1390	0
308	20240422	153000	10329201	1390	1390	1390	1390	0
309	20240422	152900	10329201	1390	1390	1390	1390	0
310	20240422	152800	10329201	1390	1390	1390	1390	0
311	20240422	152700	10329201	1390	1390	1390	1390	0
312	20240422	152600	10329201	1390	1390	1390	1390	0
313	20240422	152500	10329201	1390	1390	1390	1390	0
314	20240422	152400	10329201	1390	1390	1390	1390	0
315	20240422	152300	10329201	1390	1390	1390	1390	0
316	20240422	152200	10329201	1390	1390	1390	1390	0
317	20240422	152100	10329201	1390	1390	1390	1390	0
318	20240422	152000	10329201	1390	1390	1390	1390	0
319	20240422	151900	10329201	1390	1390	1390	1390	0
320	20240422	151800	10329201	1390	1390	1390	1390	0
321	20240422	151700	10329201	1390	1390	1390	1390	0
322	20240422	151600	10329201	1390	1390	1390	1390	0
323	20240422	151500	10329201	1390	1390	1390	1390	0
324	20240422	151400	10329201	1390	1390	1390	1390	0
325	20240422	151300	10329201	1390	1390	1390	1390	0
326	20240422	151200	10329201	1390	1390	1390	1390	0
327	20240422	151100	10329201	1390	1390	1390	1390	0
328	20240422	151000	10329201	1390	1390	1390	1390	0
329	20240422	150900	10329201	1390	1390	1390	1390	0
330	20240422	150800	10329201	1390	1390	1390	1390	0
331	20240422	150700	10329201	1390	1390	1390	1390	0
332	20240422	150600	10329201	1390	1390	1390	1390	0
333	20240422	150500	10329201	1390	1390	1390	1390	0
334	20240422	150400	10329201	1390	1390	1390	1390	0
335	20240422	150300	10329201	1390	1390	1390	1390	0
336	20240422	150200	10329201	1390	1390	1390	1390	0
337	20240422	150100	10329201	1390	1390	1390	1390	0
338	20240422	150000	10329201	1390	1390	1390	1390	0
339	20240422	145900	10329201	1390	1390	1390	1390	0
340	20240422	145800	10329201	1390	1390	1390	1390	0
341	20240422	145700	10329201	1390	1390	1390	1390	0
342	20240422	145600	10329201	1390	1390	1390	1390	0
343	20240422	145500	10329201	1390	1390	1390	1390	0
344	20240422	145400	10329201	1390	1390	1390	1390	0
345	20240422	145300	10329201	1390	1390	1390	1390	0
346	20240422	145200	10329201	1390	1390	1390	1390	0
347	20240422	145100	10329201	1390	1390	1390	1390	0
348	20240422	145000	10329201	1390	1390	1390	1390	0
349	20240422	144900	10329201	1390	1390	1390	1390	0
350	20240422	144800	10329201	1390	1390	1390	1390	0
351	20240422	144700	10329201	1390	1390	1390	1390	0
352	20240422	144600	10329201	1390	1390	1390	1390	0
353	20240422	144500	10329201	1390	1390	1390	1390	0
354	20240422	144400	10329201	1390	1390	1390	1390	0
355	20240422	144300	10329201	1390	1390	1390	1390	0
356	20240422	144200	10329201	1390	1390	1390	1390	0
357	20240422	144100	10329201	1390	1390	1390	1390	0
358	20240422	144000	10329201	1390	1390	1390	1390	0
359	20240422	143900	10329201	1390	1390	1390	1390	0
360	20240422	143800	10329201	1390	1390	1390	1390	0
361	20240422	143700	10329201	1390	1390	1390	1390	0
362	20240422	143600	10329201	1390	1390	1390	1390	0
363	20240422	143500	10329201	1390	1390	1390	1390	0
364	20240422	143400	10329201	1390	1390	1390	1390	0
365	20240422	143300	10329201	1390	1390	1390	1390	0
366	20240422	143200	10329201	1390	1390	1390	1390	0
367	20240422	143100	10329201	1390	1390	1390	1390	0
368	20240422	143000	10329201	1390	1390	1390	1390	0
369	20240422	142900	10329201	1390	1390	1390	1390	0
370	20240422	142800	10329201	1390	1390	1390	1390	0
371	20240422	142700	10329201	1390	1390	1390	1390	0
372	20240422	142600	10329201	1390	1390	1390	1390	0
373	20240422	142500	10329201	1390	1390	1390	1390	0
374	20240422	142400	10329201	1390	1390	1390	1390	0
375	20240422	142300	10329201	1390	1390	1390	1390	0
376	20240422	142200	10329201	1390	1390	1390	1390	0
377	20240422	142100	10329201	1390	1390	1390	1390	0
378	20240422	142000	10329201	1390	1390	1390	1390	0
379	20240422	141900	10329201	1390	1390	1390	1390	0
380	20240422	141800	10329201	1390	1390	1390	1390	0
381	20240422	141700	10329201	1390	1390	1390	1390	0
382	20240422	141600	10329201	1390	1390	1390	1390	0
383	20240422	141500	10329201	1390	1390	1390	1390	0
384	20240422	141400	10329201	1390	1390	1390	1390	0
385	20240422	141300	10329201	1390	1390	1390	1390	0
386	20240422	141200	10329201	1390	1390	1390	1390	0
387	20240422	141100	10329201	1390	1390	1390	1390	0
388	20240422	141000	10329201	1390	1390	1390	1390	0
389	20240422	140900	10329201	1390	1390	1390	1390	0
390	20240422	140800	10329201	1390	1390	1390	1390	0
391	20240422	140700	10329201	1390	1390	1390	1390	0
392	20240422	140600	10329201	1390	1390	1390	1390	1
393	20240422	140500	10327811	1390	1390	1390	1390	0
394	20240422	140400	10327811	1390	1390	1390	1390	0
395	20240422	140300	10327811	1390	1390	1390	1390	0
396	20240422	140200	10327811	1390	1390	1390	1390	0
397	20240422	140100	10327811	1390	1390	1390	1390	0
398	20240422	140000	10327811	1390	1390	1390	1390	0
399	20240422	135900	10327811	1390	1390	1390	1390	0
400	20240422	135800	10327811	1390	1390	1390	1390	0
401	20240422	135700	10327811	1390	1390	1390	1390	0
402	20240422	135600	10327811	1390	1390	1390	1390	0
403	20240422	135500	10327811	1390	1390	1390	1390	0
404	20240422	135400	10327811	1390	1390	1390	1390	0
405	20240422	135300	10327811	1390	1390	1390	1390	0
406	20240422	135200	10327811	1390	1390	1390	1390	0
407	20240422	135100	10327811	1390	1390	1390	1390	0
408	20240422	135000	10327811	1390	1390	1390	1390	0
409	20240422	134900	10327811	1390	1390	1390	1390	0
410	20240422	134800	10327811	1390	1390	1390	1390	0
411	20240422	134700	10327811	1390	1390	1390	1390	1
412	20240422	134600	10326421	1390	1390	1390	1390	0
413	20240422	134500	10326421	1390	1390	1390	1390	0
414	20240422	134400	10326421	1390	1390	1390	1390	0
415	20240422	134300	10326421	1390	1390	1390	1390	0
416	20240422	134200	10326421	1390	1390	1390	1390	0
417	20240422	134100	10326421	1390	1390	1390	1390	0
418	20240422	134000	10326421	1390	1390	1390	1390	0
419	20240422	133900	10326421	1390	1390	1390	1390	0
420	20240422	133800	10326421	1390	1390	1390	1390	0
421	20240422	133700	10326421	1390	1390	1390	1390	0
422	20240422	133600	10326421	1390	1390	1390	1390	0
423	20240422	133500	10326421	1390	1390	1390	1390	0
424	20240422	133400	10326421	1390	1390	1390	1390	0
425	20240422	133300	10326421	1390	1390	1390	1390	0
426	20240422	133200	10326421	1390	1390	1390	1390	0
427	20240422	133100	10326421	1390	1390	1390	1390	0
428	20240422	133000	10326421	1390	1390	1390	1390	0
429	20240422	132900	10326421	1390	1390	1390	1390	0
430	20240422	132800	10326421	1390	1390	1390	1390	0
431	20240422	132700	10326421	1390	1390	1390	1390	0
432	20240422	132600	10326421	1390	1390	1390	1390	0
433	20240422	132500	10326421	1390	1390	1390	1390	0
434	20240422	132400	10326421	1390	1390	1390	1390	0
435	20240422	132300	10326421	1390	1390	1390	1390	0
436	20240422	132200	10326421	1390	1390	1390	1390	0
437	20240422	132100	10326421	1390	1390	1390	1390	0
438	20240422	132000	10326421	1390	1390	1390	1390	0
439	20240422	131900	10326421	1390	1390	1390	1390	20
440	20240422	131800	10298621	1390	1390	1390	1390	0
441	20240422	131700	10298621	1390	1390	1390	1390	500
442	20240422	131600	9603621	1390	1390	1390	1390	500
443	20240422	131500	8908621	1390	1390	1390	1390	0
444	20240422	131400	8908621	1390	1390	1390	1390	0
445	20240422	131300	8908621	1390	1390	1390	1390	0
446	20240422	131200	8908621	1390	1390	1390	1390	0
447	20240422	131100	8908621	1390	1390	1390	1390	0
448	20240422	131000	8908621	1390	1390	1390	1390	0
449	20240422	130900	8908621	1390	1390	1390	1390	0
450	20240422	130800	8908621	1390	1390	1390	1390	0
451	20240422	130700	8908621	1390	1390	1390	1390	0
452	20240422	130600	8908621	1390	1390	1390	1390	0
453	20240422	130500	8908621	1390	1390	1390	1390	0
454	20240422	130400	8908621	1390	1390	1390	1390	0
455	20240422	130300	8908621	1390	1390	1390	1390	0
456	20240422	130200	8908621	1390	1390	1390	1390	0
457	20240422	130100	8908621	1390	1390	1390	1390	0
458	20240422	130000	8908621	1390	1390	1390	1390	0
459	20240422	125900	8908621	1390	1390	1390	1390	0
460	20240422	125800	8908621	1390	1390	1390	1390	0
461	20240422	125700	8908621	1390	1390	1390	1390	0
462	20240422	125600	8908621	1390	1390	1390	1390	0
463	20240422	125500	8908621	1390	1390	1390	1390	0
464	20240422	125400	8908621	1390	1390	1390	1390	0
465	20240422	125300	8908621	1390	1390	1390	1390	0
466	20240422	125200	8908621	1390	1390	1390	1390	0
467	20240422	125100	8908621	1390	1390	1390	1390	0
468	20240422	125000	8908621	1390	1390	1390	1390	0
469	20240422	124900	8908621	1390	1390	1390	1390	0
470	20240422	124800	8908621	1390	1390	1390	1390	0
471	20240422	124700	8908621	1390	1390	1390	1390	0
472	20240422	124600	8908621	1390	1390	1390	1390	0
473	20240422	124500	8908621	1390	1390	1390	1390	0
474	20240422	124400	8908621	1390	1390	1390	1390	0
475	20240422	124300	8908621	1390	1390	1390	1390	0
476	20240422	124200	8908621	1390	1390	1390	1390	0
477	20240422	124100	8908621	1390	1390	1390	1390	0
478	20240422	124000	8908621	1390	1390	1390	1390	0
479	20240422	123900	8908621	1390	1390	1390	1390	0
480	20240422	123800	8908621	1390	1390	1390	1390	0
481	20240422	123700	8908621	1390	1390	1390	1390	0
482	20240422	123600	8908621	1390	1390	1390	1390	0
483	20240422	123500	8908621	1390	1390	1390	1390	0
484	20240422	123400	8908621	1390	1390	1390	1390	0
485	20240422	123300	8908621	1390	1390	1390	1390	0
486	20240422	123200	8908621	1390	1390	1390	1390	0
487	20240422	123100	8908621	1390	1390	1390	1390	0
488	20240422	123000	8908621	1390	1390	1390	1390	0
489	20240422	122900	8908621	1390	1390	1390	1390	0
490	20240422	122800	8908621	1390	1390	1390	1390	0
491	20240422	122700	8908621	1390	1390	1390	1390	0
492	20240422	122600	8908621	1390	1390	1390	1390	0
493	20240422	122500	8908621	1390	1390	1390	1390	0
494	20240422	122400	8908621	1390	1390	1390	1390	1
495	20240422	122300	8907231	1390	1390	1390	1390	0
496	20240422	122200	8907231	1390	1390	1390	1390	0
497	20240422	122100	8907231	1390	1390	1390	1390	0
498	20240422	122000	8907231	1390	1390	1390	1390	0
499	20240422	121900	8907231	1390	1390	1390	1390	0
500	20240422	121800	8907231	1390	1390	1390	1390	0
501	20240422	121700	8907231	1390	1390	1390	1390	0
502	20240422	121600	8907231	1390	1390	1390	1390	0
503	20240422	121500	8907231	1390	1390	1390	1390	0
504	20240422	121400	8907231	1390	1390	1390	1390	0
505	20240422	121300	8907231	1390	1390	1390	1390	0
506	20240422	121200	8907231	1390	1390	1390	1390	0
507	20240422	121100	8907231	1390	1390	1390	1390	0
508	20240422	121000	8907231	1390	1390	1390	1390	0
509	20240422	120900	8907231	1390	1390	1390	1390	0
510	20240422	120800	8907231	1390	1390	1390	1390	0
511	20240422	120700	8907231	1390	1390	1390	1390	0
512	20240422	120600	8907231	1390	1390	1390	1390	0
513	20240422	120500	8907231	1390	1390	1390	1390	0
514	20240422	120400	8907231	1390	1390	1390	1390	0
515	20240422	120300	8907231	1390	1390	1390	1390	0
516	20240422	120200	8907231	1390	1390	1390	1390	0
517	20240422	120100	8907231	1390	1390	1390	1390	0
518	20240422	120000	8907231	1390	1390	1390	1390	0
519	20240422	115900	8907231	1390	1390	1390	1390	0
520	20240422	115800	8907231	1390	1390	1390	1390	0
521	20240422	115700	8907231	1390	1390	1390	1390	0
522	20240422	115600	8907231	1390	1390	1390	1390	0
523	20240422	115500	8907231	1390	1390	1390	1390	0
524	20240422	115400	8907231	1390	1390	1390	1390	0
525	20240422	115300	8907231	1390	1390	1390	1390	0
526	20240422	115200	8907231	1390	1390	1390	1390	0
527	20240422	115100	8907231	1390	1390	1390	1390	0
528	20240422	115000	8907231	1390	1390	1390	1390	0
529	20240422	114900	8907231	1390	1390	1390	1390	0
530	20240422	114800	8907231	1390	1390	1390	1390	0
531	20240422	114700	8907231	1390	1390	1390	1390	0
532	20240422	114600	8907231	1390	1390	1390	1390	0
533	20240422	114500	8907231	1390	1390	1390	1390	0
534	20240422	114400	8907231	1390	1390	1390	1390	0
535	20240422	114300	8907231	1390	1390	1390	1390	0
536	20240422	114200	8907231	1390	1390	1390	1390	0
537	20240422	114100	8907231	1390	1390	1390	1390	907
538	20240422	114000	7646501	1390	1390	1390	1390	93
539	20240422	113900	7517231	1390	1390	1390	1390	0
540	20240422	113800	7517231	1390	1390	1390	1390	0
541	20240422	113700	7517231	1390	1390	1390	1390	0
542	20240422	113600	7517231	1390	1390	1390	1390	0
543	20240422	113500	7517231	1390	1390	1390	1390	0
544	20240422	113400	7517231	1390	1390	1390	1390	0
545	20240422	113300	7517231	1390	1390	1390	1390	5
546	20240422	113200	7510281	1390	1390	1390	1390	0
547	20240422	113100	7510281	1390	1395	1395	1390	800
548	20240422	113000	6397851	1400	1400	1400	1400	0
549	20240422	112900	6397851	1400	1400	1400	1400	0
550	20240422	112800	6397851	1400	1400	1400	1400	0
551	20240422	112700	6397851	1400	1400	1400	1400	0
552	20240422	112600	6397851	1400	1400	1400	1400	0
553	20240422	112500	6397851	1400	1400	1400	1400	1000
554	20240422	112400	4997851	1476	1476	1476	1476	0
555	20240422	112300	4997851	1476	1476	1476	1476	0
556	20240422	112200	4997851	1476	1476	1476	1476	0
557	20240422	112100	4997851	1476	1476	1476	1476	0
558	20240422	112000	4997851	1476	1476	1476	1476	0
559	20240422	111900	4997851	1476	1476	1476	1476	0
560	20240422	111800	4997851	1476	1476	1476	1476	0
561	20240422	111700	4997851	1476	1476	1476	1476	0
562	20240422	111600	4997851	1476	1476	1476	1476	0
563	20240422	111500	4997851	1476	1476	1476	1476	0
564	20240422	111400	4997851	1476	1476	1476	1476	0
565	20240422	111300	4997851	1476	1476	1476	1476	0
566	20240422	111200	4997851	1476	1476	1476	1476	0
567	20240422	111100	4997851	1476	1476	1476	1476	0
568	20240422	111000	4997851	1476	1476	1476	1476	0
569	20240422	110900	4997851	1476	1476	1476	1476	0
570	20240422	110800	4997851	1476	1476	1476	1476	0
571	20240422	110700	4997851	1476	1476	1476	1476	0
572	20240422	110600	4997851	1476	1476	1476	1476	0
573	20240422	110500	4997851	1476	1476	1476	1476	0
574	20240422	110400	4997851	1476	1476	1476	1476	0
575	20240422	110300	4997851	1476	1476	1476	1476	0
576	20240422	110200	4997851	1476	1476	1476	1476	0
577	20240422	110100	4997851	1476	1476	1476	1476	0
578	20240422	110000	4997851	1476	1476	1476	1476	0
579	20240422	105900	4997851	1476	1476	1476	1476	0
580	20240422	105800	4997851	1476	1476	1476	1476	0
581	20240422	105700	4997851	1476	1476	1476	1476	0
582	20240422	105600	4997851	1476	1476	1476	1476	0
583	20240422	105500	4997851	1476	1476	1476	1476	0
584	20240422	105400	4997851	1476	1476	1476	1476	0
585	20240422	105300	4997851	1476	1476	1476	1476	500
586	20240422	105200	4259851	1477	1477	1477	1477	0
587	20240422	105100	4259851	1477	1477	1477	1477	0
588	20240422	105000	4259851	1477	1477	1477	1477	0
589	20240422	104900	4259851	1477	1477	1477	1477	0
590	20240422	104800	4259851	1477	1477	1477	1477	0
591	20240422	104700	4259851	1477	1477	1477	1477	0
592	20240422	104600	4259851	1477	1477	1477	1477	0
593	20240422	104500	4259851	1477	1477	1477	1477	0
594	20240422	104400	4259851	1477	1477	1477	1477	0
595	20240422	104300	4259851	1477	1477	1477	1477	0
596	20240422	104200	4259851	1477	1477	1477	1477	0
597	20240422	104100	4259851	1477	1477	1477	1477	0
598	20240422	104000	4259851	1477	1477	1477	1477	0
599	20240422	103900	4259851	1477	1477	1477	1477	0
600	20240422	103800	4259851	1477	1477	1477	1477	0
601	20240422	103700	4259851	1477	1477	1477	1477	0
602	20240422	103600	4259851	1477	1477	1477	1477	0
603	20240422	103500	4259851	1477	1477	1477	1477	0
604	20240422	103400	4259851	1477	1477	1477	1477	0
605	20240422	103300	4259851	1477	1477	1477	1477	0
606	20240422	103200	4259851	1477	1477	1477	1477	0
607	20240422	103100	4259851	1477	1477	1477	1477	0
608	20240422	103000	4259851	1477	1477	1477	1477	0
609	20240422	102900	4259851	1477	1477	1477	1477	0
610	20240422	102800	4259851	1477	1477	1477	1477	0
611	20240422	102700	4259851	1477	1477	1477	1477	0
612	20240422	102600	4259851	1477	1477	1477	1477	0
613	20240422	102500	4259851	1477	1477	1477	1477	0
614	20240422	102400	4259851	1477	1477	1477	1477	0
615	20240422	102300	4259851	1477	1477	1477	1477	0
616	20240422	102200	4259851	1477	1477	1477	1477	0
617	20240422	102100	4259851	1477	1477	1477	1477	0
618	20240422	102000	4259851	1477	1477	1477	1477	0
619	20240422	101900	4259851	1477	1477	1477	1477	0
620	20240422	101800	4259851	1477	1477	1477	1477	0
621	20240422	101700	4259851	1477	1477	1477	1477	0
622	20240422	101600	4259851	1477	1477	1477	1477	0
623	20240422	101500	4259851	1477	1477	1477	1477	0
624	20240422	101400	4259851	1477	1477	1477	1477	0
625	20240422	101300	4259851	1477	1477	1477	1477	0
626	20240422	101200	4259851	1477	1477	1477	1477	0
627	20240422	101100	4259851	1477	1477	1477	1477	0
628	20240422	101000	4259851	1477	1477	1477	1477	0
629	20240422	100900	4259851	1477	1477	1477	1477	4
630	20240422	100800	4253943	1400	1400	1400	1400	0
631	20240422	100700	4253943	1400	1400	1400	1400	0
632	20240422	100600	4253943	1400	1400	1400	1400	0
633	20240422	100500	4253943	1400	1400	1400	1400	0
634	20240422	100400	4253943	1400	1400	1400	1400	0
635	20240422	100300	4253943	1400	1400	1400	1400	0
636	20240422	100200	4253943	1400	1400	1400	1400	0
637	20240422	100100	4253943	1400	1400	1400	1400	0
638	20240422	100000	4253943	1400	1399	1400	1399	79
639	20240422	095900	4143393	1390	1390	1390	1390	0
640	20240422	095800	4143393	1390	1390	1390	1390	0
641	20240422	095700	4143393	1390	1390	1390	1390	0
642	20240422	095600	4143393	1390	1390	1390	1390	0
643	20240422	095500	4143393	1390	1390	1390	1390	0
644	20240422	095400	4143393	1390	1390	1390	1390	0
645	20240422	095300	4143393	1390	1390	1390	1390	0
646	20240422	095200	4143393	1390	1390	1390	1390	0
647	20240422	095100	4143393	1390	1390	1390	1390	0
648	20240422	095000	4143393	1390	1390	1390	1390	0
649	20240422	094900	4143393	1390	1390	1390	1390	1200
650	20240422	094800	2475393	1390	1390	1390	1390	3
651	20240422	094700	2471223	1389	1389	1389	1389	0
652	20240422	094600	2471223	1389	1389	1389	1389	375
653	20240422	094500	1950348	1389	1390	1390	1389	999
654	20240422	094400	562237	1389	1389	1389	1389	276
655	20240422	094300	178873	1389	1389	1389	1389	0
656	20240422	094200	178873	1389	1389	1389	1389	0
657	20240422	094100	178873	1389	1389	1389	1389	0
658	20240422	094000	178873	1389	1389	1389	1389	1
659	20240422	093900	177484	1305	1305	1305	1305	0
660	20240422	093800	177484	1305	1305	1305	1305	0
661	20240422	093700	177484	1305	1305	1305	1305	0
662	20240422	093600	177484	1305	1305	1305	1305	0
663	20240422	093500	177484	1305	1305	1305	1305	0
664	20240422	093400	177484	1305	1305	1305	1305	0
665	20240422	093300	177484	1305	1305	1305	1305	0
666	20240422	093200	177484	1305	1305	1305	1305	0
667	20240422	093100	177484	1305	1305	1305	1305	0
668	20240422	093000	177484	1305	1305	1305	1305	0
669	20240422	092900	177484	1305	1305	1305	1305	0
670	20240422	092800	177484	1305	1305	1305	1305	0
671	20240422	092700	177484	1305	1305	1305	1305	0
672	20240422	092600	177484	1305	1305	1305	1305	0
673	20240422	092500	177484	1305	1305	1305	1305	0
674	20240422	092400	177484	1305	1305	1305	1305	87
675	20240422	092300	63949	1389	1389	1389	1389	0
676	20240422	092200	63949	1389	1389	1389	1389	0
677	20240422	092100	63949	1389	1389	1389	1389	0
678	20240422	092000	63949	1389	1389	1389	1389	0
679	20240422	091900	63949	1389	1389	1389	1389	0
680	20240422	091800	63949	1389	1389	1389	1389	0
681	20240422	091700	63949	1389	1389	1389	1389	0
682	20240422	091600	63949	1389	1389	1389	1389	0
683	20240422	091500	63949	1389	1389	1389	1389	3
684	20240422	091400	59782	1389	1389	1389	1389	0
685	20240422	091300	59782	1389	1389	1389	1389	3
686	20240422	091200	55615	1389	1389	1389	1389	0
687	20240422	091100	55615	1389	1389	1389	1389	0
688	20240422	091000	55615	1389	1389	1389	1389	0
689	20240422	090900	55615	1389	1389	1389	1389	35
690	20240422	090800	7000	1400	1400	1400	1400	0
691	20240422	090700	7000	1400	1400	1400	1400	0
692	20240422	090600	7000	1400	1400	1400	1400	0
693	20240422	090500	7000	1400	1400	1400	1400	0
694	20240422	090400	7000	1400	1400	1400	1400	0
695	20240422	090300	7000	1400	1400	1400	1400	0
696	20240422	090200	7000	1400	1400	1400	1400	5
697	20240422	090100	0	1478	1478	1478	1478	0
698	20240422	090000	0	1478	1478	1478	1478	0