KissMeData/372800/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	212300	15752640	5390	5390	5390	5390	51
3	20240422	212200	15752640	5390	5390	5390	5390	0
4	20240422	212100	15752640	5390	5390	5390	5390	0
5	20240422	212000	15752640	5390	5390	5390	5390	0
6	20240422	211900	15752640	5390	5390	5390	5390	0
7	20240422	211800	15752640	5390	5390	5390	5390	0
8	20240422	211700	15752640	5390	5390	5390	5390	0
9	20240422	211600	15752640	5390	5390	5390	5390	0
10	20240422	211500	15752640	5390	5390	5390	5390	0
11	20240422	211400	15752640	5390	5390	5390	5390	0
12	20240422	211300	15752640	5390	5390	5390	5390	0
13	20240422	211200	15752640	5390	5390	5390	5390	0
14	20240422	211100	15752640	5390	5390	5390	5390	0
15	20240422	211000	15752640	5390	5390	5390	5390	0
16	20240422	210900	15752640	5390	5390	5390	5390	0
17	20240422	210800	15752640	5390	5390	5390	5390	0
18	20240422	210700	15752640	5390	5390	5390	5390	0
19	20240422	210600	15752640	5390	5390	5390	5390	0
20	20240422	210500	15752640	5390	5390	5390	5390	0
21	20240422	210400	15752640	5390	5390	5390	5390	0
22	20240422	210300	15752640	5390	5390	5390	5390	0
23	20240422	210200	15752640	5390	5390	5390	5390	0
24	20240422	210100	15752640	5390	5390	5390	5390	0
25	20240422	210000	15752640	5390	5390	5390	5390	0
26	20240422	205900	15752640	5390	5390	5390	5390	0
27	20240422	205800	15752640	5390	5390	5390	5390	0
28	20240422	205700	15752640	5390	5390	5390	5390	0
29	20240422	205600	15752640	5390	5390	5390	5390	0
30	20240422	205500	15752640	5390	5390	5390	5390	0
31	20240422	205400	15752640	5390	5390	5390	5390	0
32	20240422	205300	15752640	5390	5390	5390	5390	51
33	20240422	205200	15752640	5390	5390	5390	5390	0
34	20240422	205100	15752640	5390	5390	5390	5390	0
35	20240422	205000	15752640	5390	5390	5390	5390	0
36	20240422	204900	15752640	5390	5390	5390	5390	0
37	20240422	204800	15752640	5390	5390	5390	5390	0
38	20240422	204700	15752640	5390	5390	5390	5390	0
39	20240422	204600	15752640	5390	5390	5390	5390	0
40	20240422	204500	15752640	5390	5390	5390	5390	0
41	20240422	204400	15752640	5390	5390	5390	5390	0
42	20240422	204300	15752640	5390	5390	5390	5390	0
43	20240422	204200	15752640	5390	5390	5390	5390	0
44	20240422	204100	15752640	5390	5390	5390	5390	0
45	20240422	204000	15752640	5390	5390	5390	5390	0
46	20240422	203900	15752640	5390	5390	5390	5390	0
47	20240422	203800	15752640	5390	5390	5390	5390	0
48	20240422	203700	15752640	5390	5390	5390	5390	0
49	20240422	203600	15752640	5390	5390	5390	5390	0
50	20240422	203500	15752640	5390	5390	5390	5390	0
51	20240422	203400	15752640	5390	5390	5390	5390	0
52	20240422	203300	15752640	5390	5390	5390	5390	0
53	20240422	203200	15752640	5390	5390	5390	5390	0
54	20240422	203100	15752640	5390	5390	5390	5390	0
55	20240422	203000	15752640	5390	5390	5390	5390	0
56	20240422	202900	15752640	5390	5390	5390	5390	0
57	20240422	202800	15752640	5390	5390	5390	5390	0
58	20240422	202700	15752640	5390	5390	5390	5390	0
59	20240422	202600	15752640	5390	5390	5390	5390	0
60	20240422	202500	15752640	5390	5390	5390	5390	0
61	20240422	202400	15752640	5390	5390	5390	5390	0
62	20240422	202300	15752640	5390	5390	5390	5390	51
63	20240422	202200	15752640	5390	5390	5390	5390	0
64	20240422	202100	15752640	5390	5390	5390	5390	0
65	20240422	202000	15752640	5390	5390	5390	5390	0
66	20240422	201900	15752640	5390	5390	5390	5390	0
67	20240422	201800	15752640	5390	5390	5390	5390	0
68	20240422	201700	15752640	5390	5390	5390	5390	0
69	20240422	201600	15752640	5390	5390	5390	5390	0
70	20240422	201500	15752640	5390	5390	5390	5390	0
71	20240422	201400	15752640	5390	5390	5390	5390	0
72	20240422	201300	15752640	5390	5390	5390	5390	0
73	20240422	201200	15752640	5390	5390	5390	5390	0
74	20240422	201100	15752640	5390	5390	5390	5390	0
75	20240422	201000	15752640	5390	5390	5390	5390	0
76	20240422	200900	15752640	5390	5390	5390	5390	0
77	20240422	200800	15752640	5390	5390	5390	5390	0
78	20240422	200700	15752640	5390	5390	5390	5390	0
79	20240422	200600	15752640	5390	5390	5390	5390	0
80	20240422	200500	15752640	5390	5390	5390	5390	0
81	20240422	200400	15752640	5390	5390	5390	5390	0
82	20240422	200300	15752640	5390	5390	5390	5390	0
83	20240422	200200	15752640	5390	5390	5390	5390	0
84	20240422	200100	15752640	5390	5390	5390	5390	0
85	20240422	200000	15752640	5390	5390	5390	5390	0
86	20240422	195900	15752640	5390	5390	5390	5390	0
87	20240422	195800	15752640	5390	5390	5390	5390	0
88	20240422	195700	15752640	5390	5390	5390	5390	0
89	20240422	195600	15752640	5390	5390	5390	5390	0
90	20240422	195500	15752640	5390	5390	5390	5390	0
91	20240422	195400	15752640	5390	5390	5390	5390	0
92	20240422	195300	15752640	5390	5390	5390	5390	51
93	20240422	195200	15752640	5390	5390	5390	5390	0
94	20240422	195100	15752640	5390	5390	5390	5390	0
95	20240422	195000	15752640	5390	5390	5390	5390	0
96	20240422	194900	15752640	5390	5390	5390	5390	0
97	20240422	194800	15752640	5390	5390	5390	5390	0
98	20240422	194700	15752640	5390	5390	5390	5390	0
99	20240422	194600	15752640	5390	5390	5390	5390	0
100	20240422	194500	15752640	5390	5390	5390	5390	0
101	20240422	194400	15752640	5390	5390	5390	5390	0
102	20240422	194300	15752640	5390	5390	5390	5390	0
103	20240422	194200	15752640	5390	5390	5390	5390	0
104	20240422	194100	15752640	5390	5390	5390	5390	0
105	20240422	194000	15752640	5390	5390	5390	5390	0
106	20240422	193900	15752640	5390	5390	5390	5390	0
107	20240422	193800	15752640	5390	5390	5390	5390	0
108	20240422	193700	15752640	5390	5390	5390	5390	0
109	20240422	193600	15752640	5390	5390	5390	5390	0
110	20240422	193500	15752640	5390	5390	5390	5390	0
111	20240422	193400	15752640	5390	5390	5390	5390	0
112	20240422	193300	15752640	5390	5390	5390	5390	0
113	20240422	193200	15752640	5390	5390	5390	5390	0
114	20240422	193100	15752640	5390	5390	5390	5390	0
115	20240422	193000	15752640	5390	5390	5390	5390	0
116	20240422	192900	15752640	5390	5390	5390	5390	0
117	20240422	192800	15752640	5390	5390	5390	5390	0
118	20240422	192700	15752640	5390	5390	5390	5390	0
119	20240422	192600	15752640	5390	5390	5390	5390	0
120	20240422	192500	15752640	5390	5390	5390	5390	0
121	20240422	192400	15752640	5390	5390	5390	5390	0
122	20240422	192300	15752640	5390	5390	5390	5390	51
123	20240422	192200	15752640	5390	5390	5390	5390	0
124	20240422	192100	15752640	5390	5390	5390	5390	0
125	20240422	192000	15752640	5390	5390	5390	5390	0
126	20240422	191900	15752640	5390	5390	5390	5390	0
127	20240422	191800	15752640	5390	5390	5390	5390	0
128	20240422	191700	15752640	5390	5390	5390	5390	0
129	20240422	191600	15752640	5390	5390	5390	5390	0
130	20240422	191500	15752640	5390	5390	5390	5390	0
131	20240422	191400	15752640	5390	5390	5390	5390	0
132	20240422	191300	15752640	5390	5390	5390	5390	0
133	20240422	191200	15752640	5390	5390	5390	5390	0
134	20240422	191100	15752640	5390	5390	5390	5390	0
135	20240422	191000	15752640	5390	5390	5390	5390	0
136	20240422	190900	15752640	5390	5390	5390	5390	0
137	20240422	190800	15752640	5390	5390	5390	5390	0
138	20240422	190700	15752640	5390	5390	5390	5390	0
139	20240422	190600	15752640	5390	5390	5390	5390	0
140	20240422	190500	15752640	5390	5390	5390	5390	0
141	20240422	190400	15752640	5390	5390	5390	5390	0
142	20240422	190300	15752640	5390	5390	5390	5390	0
143	20240422	190200	15752640	5390	5390	5390	5390	0
144	20240422	190100	15752640	5390	5390	5390	5390	0
145	20240422	190000	15752640	5390	5390	5390	5390	0
146	20240422	185900	15752640	5390	5390	5390	5390	0
147	20240422	185800	15752640	5390	5390	5390	5390	0
148	20240422	185700	15752640	5390	5390	5390	5390	0
149	20240422	185600	15752640	5390	5390	5390	5390	0
150	20240422	185500	15752640	5390	5390	5390	5390	0
151	20240422	185400	15752640	5390	5390	5390	5390	0
152	20240422	185300	15752640	5390	5390	5390	5390	51
153	20240422	185200	15752640	5390	5390	5390	5390	0
154	20240422	185100	15752640	5390	5390	5390	5390	0
155	20240422	185000	15752640	5390	5390	5390	5390	0
156	20240422	184900	15752640	5390	5390	5390	5390	0
157	20240422	184800	15752640	5390	5390	5390	5390	0
158	20240422	184700	15752640	5390	5390	5390	5390	0
159	20240422	184600	15752640	5390	5390	5390	5390	0
160	20240422	184500	15752640	5390	5390	5390	5390	0
161	20240422	184400	15752640	5390	5390	5390	5390	0
162	20240422	184300	15752640	5390	5390	5390	5390	0
163	20240422	184200	15752640	5390	5390	5390	5390	0
164	20240422	184100	15752640	5390	5390	5390	5390	0
165	20240422	184000	15752640	5390	5390	5390	5390	0
166	20240422	183900	15752640	5390	5390	5390	5390	0
167	20240422	183800	15752640	5390	5390	5390	5390	0
168	20240422	183700	15752640	5390	5390	5390	5390	0
169	20240422	183600	15752640	5390	5390	5390	5390	0
170	20240422	183500	15752640	5390	5390	5390	5390	0
171	20240422	183400	15752640	5390	5390	5390	5390	0
172	20240422	183300	15752640	5390	5390	5390	5390	0
173	20240422	183200	15752640	5390	5390	5390	5390	0
174	20240422	183100	15752640	5390	5390	5390	5390	0
175	20240422	183000	15752640	5390	5390	5390	5390	0
176	20240422	182900	15752640	5390	5390	5390	5390	0
177	20240422	182800	15752640	5390	5390	5390	5390	0
178	20240422	182700	15752640	5390	5390	5390	5390	0
179	20240422	182600	15752640	5390	5390	5390	5390	0
180	20240422	182500	15752640	5390	5390	5390	5390	0
181	20240422	182400	15752640	5390	5390	5390	5390	0
182	20240422	182300	15752640	5390	5390	5390	5390	51
183	20240422	182200	15752640	5390	5390	5390	5390	0
184	20240422	182100	15752640	5390	5390	5390	5390	0
185	20240422	182000	15752640	5390	5390	5390	5390	0
186	20240422	181900	15752640	5390	5390	5390	5390	0
187	20240422	181800	15752640	5390	5390	5390	5390	0
188	20240422	181700	15752640	5390	5390	5390	5390	0
189	20240422	181600	15752640	5390	5390	5390	5390	0
190	20240422	181500	15752640	5390	5390	5390	5390	0
191	20240422	181400	15752640	5390	5390	5390	5390	0
192	20240422	181300	15752640	5390	5390	5390	5390	0
193	20240422	181200	15752640	5390	5390	5390	5390	0
194	20240422	181100	15752640	5390	5390	5390	5390	0
195	20240422	181000	15752640	5390	5390	5390	5390	0
196	20240422	180900	15752640	5390	5390	5390	5390	0
197	20240422	180800	15752640	5390	5390	5390	5390	0
198	20240422	180700	15752640	5390	5390	5390	5390	0
199	20240422	180600	15752640	5390	5390	5390	5390	0
200	20240422	180500	15752640	5390	5390	5390	5390	0
201	20240422	180400	15752640	5390	5390	5390	5390	0
202	20240422	180300	15752640	5390	5390	5390	5390	0
203	20240422	180200	15752640	5390	5390	5390	5390	0
204	20240422	180100	15752640	5390	5390	5390	5390	0
205	20240422	180000	15752640	5390	5390	5390	5390	0
206	20240422	175900	15752640	5390	5390	5390	5390	0
207	20240422	175800	15752640	5390	5390	5390	5390	0
208	20240422	175700	15752640	5390	5390	5390	5390	0
209	20240422	175600	15752640	5390	5390	5390	5390	0
210	20240422	175500	15752640	5390	5390	5390	5390	0
211	20240422	175400	15752640	5390	5390	5390	5390	0
212	20240422	175300	15752640	5390	5390	5390	5390	51
213	20240422	175200	15752640	5390	5390	5390	5390	0
214	20240422	175100	15752640	5390	5390	5390	5390	0
215	20240422	175000	15752640	5390	5390	5390	5390	0
216	20240422	174900	15752640	5390	5390	5390	5390	0
217	20240422	174800	15752640	5390	5390	5390	5390	0
218	20240422	174700	15752640	5390	5390	5390	5390	0
219	20240422	174600	15752640	5390	5390	5390	5390	0
220	20240422	174500	15752640	5390	5390	5390	5390	0
221	20240422	174400	15752640	5390	5390	5390	5390	0
222	20240422	174300	15752640	5390	5390	5390	5390	0
223	20240422	174200	15752640	5390	5390	5390	5390	0
224	20240422	174100	15752640	5390	5390	5390	5390	0
225	20240422	174000	15752640	5390	5390	5390	5390	0
226	20240422	173900	15752640	5390	5390	5390	5390	0
227	20240422	173800	15752640	5390	5390	5390	5390	0
228	20240422	173700	15752640	5390	5390	5390	5390	0
229	20240422	173600	15752640	5390	5390	5390	5390	0
230	20240422	173500	15752640	5390	5390	5390	5390	0
231	20240422	173400	15752640	5390	5390	5390	5390	0
232	20240422	173300	15752640	5390	5390	5390	5390	0
233	20240422	173200	15752640	5390	5390	5390	5390	0
234	20240422	173100	15752640	5390	5390	5390	5390	0
235	20240422	173000	15752640	5390	5390	5390	5390	0
236	20240422	172900	15752640	5390	5390	5390	5390	0
237	20240422	172800	15752640	5390	5390	5390	5390	0
238	20240422	172700	15752640	5390	5390	5390	5390	0
239	20240422	172600	15752640	5390	5390	5390	5390	0
240	20240422	172500	15752640	5390	5390	5390	5390	0
241	20240422	172400	15752640	5390	5390	5390	5390	0
242	20240422	172300	15752640	5390	5390	5390	5390	51
243	20240422	172200	15752640	5390	5390	5390	5390	0
244	20240422	172100	15752640	5390	5390	5390	5390	0
245	20240422	172000	15752640	5390	5390	5390	5390	0
246	20240422	171900	15752640	5390	5390	5390	5390	0
247	20240422	171800	15752640	5390	5390	5390	5390	0
248	20240422	171700	15752640	5390	5390	5390	5390	0
249	20240422	171600	15752640	5390	5390	5390	5390	0
250	20240422	171500	15752640	5390	5390	5390	5390	0
251	20240422	171400	15752640	5390	5390	5390	5390	0
252	20240422	171300	15752640	5390	5390	5390	5390	0
253	20240422	171200	15752640	5390	5390	5390	5390	0
254	20240422	171100	15752640	5390	5390	5390	5390	0
255	20240422	171000	15752640	5390	5390	5390	5390	0
256	20240422	170900	15752640	5390	5390	5390	5390	0
257	20240422	170800	15752640	5390	5390	5390	5390	0
258	20240422	170700	15752640	5390	5390	5390	5390	0
259	20240422	170600	15752640	5390	5390	5390	5390	0
260	20240422	170500	15752640	5390	5390	5390	5390	0
261	20240422	170400	15752640	5390	5390	5390	5390	0
262	20240422	170300	15752640	5390	5390	5390	5390	0
263	20240422	170200	15752640	5390	5390	5390	5390	0
264	20240422	170100	15752640	5390	5390	5390	5390	0
265	20240422	170000	15752640	5390	5390	5390	5390	0
266	20240422	165900	15752640	5390	5390	5390	5390	0
267	20240422	165800	15752640	5390	5390	5390	5390	0
268	20240422	165700	15752640	5390	5390	5390	5390	0
269	20240422	165600	15752640	5390	5390	5390	5390	0
270	20240422	165500	15752640	5390	5390	5390	5390	0
271	20240422	165400	15752640	5390	5390	5390	5390	0
272	20240422	165300	15752640	5390	5390	5390	5390	51
273	20240422	165200	15752640	5390	5390	5390	5390	0
274	20240422	165100	15752640	5390	5390	5390	5390	0
275	20240422	165000	15752640	5390	5390	5390	5390	0
276	20240422	164900	15752640	5390	5390	5390	5390	0
277	20240422	164800	15752640	5390	5390	5390	5390	0
278	20240422	164700	15752640	5390	5390	5390	5390	0
279	20240422	164600	15752640	5390	5390	5390	5390	0
280	20240422	164500	15752640	5390	5390	5390	5390	0
281	20240422	164400	15752640	5390	5390	5390	5390	0
282	20240422	164300	15752640	5390	5390	5390	5390	0
283	20240422	164200	15752640	5390	5390	5390	5390	0
284	20240422	164100	15752640	5390	5390	5390	5390	0
285	20240422	164000	15752640	5390	5390	5390	5390	0
286	20240422	163900	15752640	5390	5390	5390	5390	0
287	20240422	163800	15752640	5390	5390	5390	5390	0
288	20240422	163700	15752640	5390	5390	5390	5390	0
289	20240422	163600	15752640	5390	5390	5390	5390	0
290	20240422	163500	15752640	5390	5390	5390	5390	0
291	20240422	163400	15752640	5390	5390	5390	5390	0
292	20240422	163300	15752640	5390	5390	5390	5390	0
293	20240422	163200	15752640	5390	5390	5390	5390	0
294	20240422	163100	15752640	5390	5390	5390	5390	0
295	20240422	163000	15752640	5390	5390	5390	5390	0
296	20240422	162900	15752640	5390	5390	5390	5390	0
297	20240422	162800	15752640	5390	5390	5390	5390	0
298	20240422	162700	15752640	5390	5390	5390	5390	0
299	20240422	162600	15752640	5390	5390	5390	5390	0
300	20240422	162500	15752640	5390	5390	5390	5390	0
301	20240422	162400	15752640	5390	5390	5390	5390	0
302	20240422	162300	15752640	5390	5390	5390	5390	51
303	20240422	162200	15752640	5390	5390	5390	5390	0
304	20240422	162100	15752640	5390	5390	5390	5390	0
305	20240422	162000	15752640	5390	5390	5390	5390	0
306	20240422	161900	15752640	5390	5390	5390	5390	0
307	20240422	161800	15752640	5390	5390	5390	5390	0
308	20240422	161700	15752640	5390	5390	5390	5390	0
309	20240422	161600	15752640	5390	5390	5390	5390	0
310	20240422	161500	15752640	5390	5390	5390	5390	0
311	20240422	161400	15752640	5390	5390	5390	5390	0
312	20240422	161300	15752640	5390	5390	5390	5390	0
313	20240422	161200	15752640	5390	5390	5390	5390	0
314	20240422	161100	15752640	5390	5390	5390	5390	0
315	20240422	161000	15752640	5390	5390	5390	5390	0
316	20240422	160900	15752640	5390	5390	5390	5390	0
317	20240422	160800	15752640	5390	5390	5390	5390	0
318	20240422	160700	15752640	5390	5390	5390	5390	0
319	20240422	160600	15752640	5390	5390	5390	5390	0
320	20240422	160500	15752640	5390	5390	5390	5390	0
321	20240422	160400	15752640	5390	5390	5390	5390	0
322	20240422	160300	15752640	5390	5390	5390	5390	0
323	20240422	160200	15752640	5390	5390	5390	5390	0
324	20240422	160100	15752640	5390	5390	5390	5390	0
325	20240422	160000	15752640	5390	5390	5390	5390	0
326	20240422	155900	15752640	5390	5390	5390	5390	0
327	20240422	155800	15752640	5390	5390	5390	5390	0
328	20240422	155700	15752640	5390	5390	5390	5390	0
329	20240422	155600	15752640	5390	5390	5390	5390	0
330	20240422	155500	15752640	5390	5390	5390	5390	0
331	20240422	155400	15752640	5390	5390	5390	5390	0
332	20240422	155300	15752640	5390	5390	5390	5390	51
333	20240422	155200	15752640	5390	5390	5390	5390	0
334	20240422	155100	15752640	5390	5390	5390	5390	0
335	20240422	155000	15752640	5390	5390	5390	5390	0
336	20240422	154900	15752640	5390	5390	5390	5390	0
337	20240422	154800	15752640	5390	5390	5390	5390	0
338	20240422	154700	15752640	5390	5390	5390	5390	0
339	20240422	154600	15752640	5390	5390	5390	5390	0
340	20240422	154500	15752640	5390	5390	5390	5390	0
341	20240422	154400	15752640	5390	5390	5390	5390	0
342	20240422	154300	15752640	5390	5390	5390	5390	0
343	20240422	154200	15752640	5390	5390	5390	5390	0
344	20240422	154100	15752640	5390	5390	5390	5390	0
345	20240422	154000	15752640	5390	5390	5390	5390	0
346	20240422	153900	15752640	5390	5390	5390	5390	0
347	20240422	153800	15752640	5390	5390	5390	5390	0
348	20240422	153700	15752640	5390	5390	5390	5390	0
349	20240422	153600	15752640	5390	5390	5390	5390	0
350	20240422	153500	15752640	5390	5390	5390	5390	0
351	20240422	153400	15752640	5390	5390	5390	5390	0
352	20240422	153300	15752640	5390	5390	5390	5390	0
353	20240422	153200	15752640	5390	5390	5390	5390	0
354	20240422	153100	15752640	5390	5390	5390	5390	0
355	20240422	153000	15752640	5390	5390	5390	5390	51
356	20240422	152900	15477750	5390	5390	5390	5390	0
357	20240422	152800	15477750	5390	5390	5390	5390	0
358	20240422	152700	15477750	5390	5390	5390	5390	0
359	20240422	152600	15477750	5390	5390	5390	5390	0
360	20240422	152500	15477750	5390	5390	5390	5390	0
361	20240422	152400	15477750	5390	5390	5390	5390	0
362	20240422	152300	15477750	5390	5390	5390	5390	0
363	20240422	152200	15477750	5390	5390	5390	5390	0
364	20240422	152100	15477750	5390	5390	5390	5390	0
365	20240422	152000	15477750	5390	5390	5390	5390	0
366	20240422	151900	15477750	5390	5390	5390	5390	0
367	20240422	151800	15477750	5390	5390	5390	5390	0
368	20240422	151700	15477750	5390	5390	5390	5390	0
369	20240422	151600	15477750	5390	5390	5390	5390	0
370	20240422	151500	15477750	5390	5390	5390	5390	0
371	20240422	151400	15477750	5390	5390	5390	5390	0
372	20240422	151300	15477750	5390	5390	5390	5390	10
373	20240422	151200	15423850	5380	5410	5410	5380	172
374	20240422	151100	14497930	5410	5410	5410	5410	0
375	20240422	151000	14497930	5410	5410	5410	5410	0
376	20240422	150900	14497930	5410	5410	5410	5410	5
377	20240422	150800	14470880	5430	5430	5430	5430	0
378	20240422	150700	14470880	5430	5430	5430	5430	0
379	20240422	150600	14470880	5430	5430	5430	5430	0
380	20240422	150500	14470880	5430	5430	5430	5430	0
381	20240422	150400	14470880	5430	5430	5430	5430	0
382	20240422	150300	14470880	5430	5430	5430	5430	0
383	20240422	150200	14470880	5430	5430	5430	5430	0
384	20240422	150100	14470880	5430	5430	5430	5430	0
385	20240422	150000	14470880	5430	5430	5430	5430	0
386	20240422	145900	14470880	5430	5430	5430	5430	0
387	20240422	145800	14470880	5430	5430	5430	5430	0
388	20240422	145700	14470880	5430	5430	5430	5430	0
389	20240422	145600	14470880	5430	5430	5430	5430	0
390	20240422	145500	14470880	5430	5430	5430	5430	0
391	20240422	145400	14470880	5430	5430	5430	5430	0
392	20240422	145300	14470880	5430	5430	5430	5430	0
393	20240422	145200	14470880	5430	5430	5430	5430	0
394	20240422	145100	14470880	5430	5430	5430	5430	0
395	20240422	145000	14470880	5430	5430	5430	5430	0
396	20240422	144900	14470880	5430	5430	5430	5430	0
397	20240422	144800	14470880	5430	5430	5430	5430	0
398	20240422	144700	14470880	5430	5430	5430	5430	0
399	20240422	144600	14470880	5430	5430	5430	5430	0
400	20240422	144500	14470880	5430	5430	5430	5430	0
401	20240422	144400	14470880	5430	5430	5430	5430	0
402	20240422	144300	14470880	5430	5430	5430	5430	0
403	20240422	144200	14470880	5430	5430	5430	5430	0
404	20240422	144100	14470880	5430	5430	5430	5430	0
405	20240422	144000	14470880	5430	5430	5430	5430	0
406	20240422	143900	14470880	5430	5430	5430	5430	0
407	20240422	143800	14470880	5430	5430	5430	5430	1
408	20240422	143700	14465450	5400	5400	5400	5400	0
409	20240422	143600	14465450	5400	5400	5400	5400	0
410	20240422	143500	14465450	5400	5400	5400	5400	99
411	20240422	143400	13930850	5430	5430	5430	5430	0
412	20240422	143300	13930850	5430	5430	5430	5430	0
413	20240422	143200	13930850	5430	5430	5430	5430	1
414	20240422	143100	13925420	5430	5430	5430	5430	0
415	20240422	143000	13925420	5430	5430	5430	5430	0
416	20240422	142900	13925420	5430	5430	5430	5430	0
417	20240422	142800	13925420	5430	5430	5430	5430	0
418	20240422	142700	13925420	5430	5430	5430	5430	0
419	20240422	142600	13925420	5430	5430	5430	5430	0
420	20240422	142500	13925420	5430	5430	5430	5430	0
421	20240422	142400	13925420	5430	5430	5430	5430	0
422	20240422	142300	13925420	5430	5430	5430	5430	0
423	20240422	142200	13925420	5430	5430	5430	5430	50
424	20240422	142100	13653920	5430	5430	5430	5430	0
425	20240422	142000	13653920	5430	5430	5430	5430	0
426	20240422	141900	13653920	5430	5430	5430	5430	0
427	20240422	141800	13653920	5430	5430	5430	5430	0
428	20240422	141700	13653920	5430	5430	5430	5430	0
429	20240422	141600	13653920	5430	5430	5430	5430	0
430	20240422	141500	13653920	5430	5430	5430	5430	0
431	20240422	141400	13653920	5430	5430	5430	5430	0
432	20240422	141300	13653920	5430	5430	5430	5430	0
433	20240422	141200	13653920	5430	5430	5430	5430	0
434	20240422	141100	13653920	5430	5430	5430	5430	0
435	20240422	141000	13653920	5430	5430	5430	5430	0
436	20240422	140900	13653920	5430	5430	5430	5430	0
437	20240422	140800	13653920	5430	5430	5430	5430	0
438	20240422	140700	13653920	5430	5430	5430	5430	0
439	20240422	140600	13653920	5430	5430	5430	5430	0
440	20240422	140500	13653920	5430	5430	5430	5430	1
441	20240422	140400	13648490	5400	5400	5400	5400	0
442	20240422	140300	13648490	5400	5400	5400	5400	0
443	20240422	140200	13648490	5400	5400	5400	5400	0
444	20240422	140100	13648490	5400	5400	5400	5400	0
445	20240422	140000	13648490	5400	5400	5400	5400	0
446	20240422	135900	13648490	5400	5400	5400	5400	0
447	20240422	135800	13648490	5400	5400	5400	5400	0
448	20240422	135700	13648490	5400	5400	5400	5400	0
449	20240422	135600	13648490	5400	5400	5400	5400	0
450	20240422	135500	13648490	5400	5400	5400	5400	0
451	20240422	135400	13648490	5400	5400	5400	5400	300
452	20240422	135300	12028490	5430	5430	5430	5430	0
453	20240422	135200	12028490	5430	5430	5430	5430	0
454	20240422	135100	12028490	5430	5430	5430	5430	0
455	20240422	135000	12028490	5430	5430	5430	5430	0
456	20240422	134900	12028490	5430	5430	5430	5430	50
457	20240422	134800	11756990	5430	5430	5430	5430	0
458	20240422	134700	11756990	5430	5430	5430	5430	0
459	20240422	134600	11756990	5430	5430	5430	5430	1
460	20240422	134500	11751560	5430	5430	5430	5430	0
461	20240422	134400	11751560	5430	5430	5430	5430	0
462	20240422	134300	11751560	5430	5430	5430	5430	0
463	20240422	134200	11751560	5430	5430	5430	5430	0
464	20240422	134100	11751560	5430	5430	5430	5430	0
465	20240422	134000	11751560	5430	5430	5430	5430	0
466	20240422	133900	11751560	5430	5430	5430	5430	100
467	20240422	133800	11208560	5430	5430	5430	5430	0
468	20240422	133700	11208560	5430	5430	5430	5430	0
469	20240422	133600	11208560	5430	5430	5430	5430	0
470	20240422	133500	11208560	5430	5430	5430	5430	0
471	20240422	133400	11208560	5430	5430	5430	5430	0
472	20240422	133300	11208560	5430	5430	5430	5430	0
473	20240422	133200	11208560	5430	5430	5430	5430	0
474	20240422	133100	11208560	5430	5430	5430	5430	0
475	20240422	133000	11208560	5430	5430	5430	5430	0
476	20240422	132900	11208560	5430	5430	5430	5430	0
477	20240422	132800	11208560	5430	5430	5430	5430	0
478	20240422	132700	11208560	5430	5430	5430	5430	0
479	20240422	132600	11208560	5430	5430	5430	5430	0
480	20240422	132500	11208560	5430	5430	5430	5430	8
481	20240422	132400	11165120	5430	5430	5430	5430	0
482	20240422	132300	11165120	5430	5430	5430	5430	0
483	20240422	132200	11165120	5430	5430	5430	5430	0
484	20240422	132100	11165120	5430	5430	5430	5430	0
485	20240422	132000	11165120	5430	5430	5430	5430	0
486	20240422	131900	11165120	5430	5430	5430	5430	0
487	20240422	131800	11165120	5430	5430	5430	5430	14
488	20240422	131700	11089100	5400	5400	5400	5400	0
489	20240422	131600	11089100	5400	5400	5400	5400	0
490	20240422	131500	11089100	5400	5400	5400	5400	0
491	20240422	131400	11089100	5400	5400	5400	5400	0
492	20240422	131300	11089100	5400	5400	5400	5400	0
493	20240422	131200	11089100	5400	5400	5400	5400	0
494	20240422	131100	11089100	5400	5400	5400	5400	0
495	20240422	131000	11089100	5400	5400	5400	5400	0
496	20240422	130900	11089100	5400	5400	5400	5400	0
497	20240422	130800	11089100	5400	5400	5400	5400	0
498	20240422	130700	11089100	5400	5400	5400	5400	0
499	20240422	130600	11089100	5400	5400	5400	5400	0
500	20240422	130500	11089100	5400	5400	5400	5400	0
501	20240422	130400	11089100	5400	5400	5400	5400	0
502	20240422	130300	11089100	5400	5400	5400	5400	0
503	20240422	130200	11089100	5400	5400	5400	5400	0
504	20240422	130100	11089100	5400	5400	5400	5400	0
505	20240422	130000	11089100	5400	5400	5400	5400	0
506	20240422	125900	11089100	5400	5400	5400	5400	0
507	20240422	125800	11089100	5400	5400	5400	5400	0
508	20240422	125700	11089100	5400	5400	5400	5400	0
509	20240422	125600	11089100	5400	5400	5400	5400	0
510	20240422	125500	11089100	5400	5400	5400	5400	0
511	20240422	125400	11089100	5400	5400	5400	5400	0
512	20240422	125300	11089100	5400	5400	5400	5400	0
513	20240422	125200	11089100	5400	5400	5400	5400	0
514	20240422	125100	11089100	5400	5400	5400	5400	410
515	20240422	125000	8875100	5410	5410	5410	5410	0
516	20240422	124900	8875100	5410	5410	5410	5410	74
517	20240422	124800	8474760	5410	5420	5420	5410	10
518	20240422	124700	8420580	5420	5420	5420	5420	8
519	20240422	124600	8377220	5420	5420	5420	5420	0
520	20240422	124500	8377220	5420	5420	5420	5420	0
521	20240422	124400	8377220	5420	5420	5420	5420	0
522	20240422	124300	8377220	5420	5420	5420	5420	0
523	20240422	124200	8377220	5420	5420	5420	5420	4
524	20240422	124100	8355540	5420	5420	5420	5420	0
525	20240422	124000	8355540	5420	5420	5420	5420	0
526	20240422	123900	8355540	5420	5420	5420	5420	0
527	20240422	123800	8355540	5420	5420	5420	5420	0
528	20240422	123700	8355540	5420	5420	5420	5420	0
529	20240422	123600	8355540	5420	5420	5420	5420	0
530	20240422	123500	8355540	5420	5420	5420	5420	0
531	20240422	123400	8355540	5420	5420	5420	5420	1
532	20240422	123300	8350120	5420	5420	5420	5420	0
533	20240422	123200	8350120	5420	5420	5420	5420	0
534	20240422	123100	8350120	5420	5420	5420	5420	0
535	20240422	123000	8350120	5420	5420	5420	5420	0
536	20240422	122900	8350120	5420	5420	5420	5420	0
537	20240422	122800	8350120	5420	5420	5420	5420	0
538	20240422	122700	8350120	5420	5420	5420	5420	0
539	20240422	122600	8350120	5420	5420	5420	5420	0
540	20240422	122500	8350120	5420	5420	5420	5420	0
541	20240422	122400	8350120	5420	5420	5420	5420	0
542	20240422	122300	8350120	5420	5420	5420	5420	0
543	20240422	122200	8350120	5420	5420	5420	5420	0
544	20240422	122100	8350120	5420	5420	5420	5420	0
545	20240422	122000	8350120	5420	5420	5420	5420	0
546	20240422	121900	8350120	5420	5420	5420	5420	5
547	20240422	121800	8323020	5430	5430	5430	5430	0
548	20240422	121700	8323020	5430	5430	5430	5430	0
549	20240422	121600	8323020	5430	5430	5430	5430	0
550	20240422	121500	8323020	5430	5430	5430	5430	0
551	20240422	121400	8323020	5430	5430	5430	5430	0
552	20240422	121300	8323020	5430	5430	5430	5430	0
553	20240422	121200	8323020	5430	5430	5430	5430	0
554	20240422	121100	8323020	5430	5430	5430	5430	0
555	20240422	121000	8323020	5430	5430	5430	5430	0
556	20240422	120900	8323020	5430	5430	5430	5430	0
557	20240422	120800	8323020	5430	5430	5430	5430	0
558	20240422	120700	8323020	5430	5430	5430	5430	0
559	20240422	120600	8323020	5430	5430	5430	5430	0
560	20240422	120500	8323020	5430	5430	5430	5430	0
561	20240422	120400	8323020	5430	5430	5430	5430	0
562	20240422	120300	8323020	5430	5430	5430	5430	0
563	20240422	120200	8323020	5430	5430	5430	5430	0
564	20240422	120100	8323020	5430	5430	5430	5430	0
565	20240422	120000	8323020	5430	5430	5430	5430	0
566	20240422	115900	8323020	5430	5430	5430	5430	0
567	20240422	115800	8323020	5430	5430	5430	5430	0
568	20240422	115700	8323020	5430	5430	5430	5430	0
569	20240422	115600	8323020	5430	5430	5430	5430	0
570	20240422	115500	8323020	5430	5430	5430	5430	0
571	20240422	115400	8323020	5430	5430	5430	5430	0
572	20240422	115300	8323020	5430	5430	5430	5430	0
573	20240422	115200	8323020	5430	5430	5430	5430	0
574	20240422	115100	8323020	5430	5430	5430	5430	0
575	20240422	115000	8323020	5430	5430	5430	5430	0
576	20240422	114900	8323020	5430	5430	5430	5430	0
577	20240422	114800	8323020	5430	5430	5430	5430	20
578	20240422	114700	8214420	5430	5430	5430	5430	0
579	20240422	114600	8214420	5430	5430	5430	5430	0
580	20240422	114500	8214420	5430	5430	5430	5430	0
581	20240422	114400	8214420	5430	5430	5430	5430	0
582	20240422	114300	8214420	5430	5430	5430	5430	0
583	20240422	114200	8214420	5430	5430	5430	5430	0
584	20240422	114100	8214420	5430	5430	5430	5430	0
585	20240422	114000	8214420	5430	5430	5430	5430	0
586	20240422	113900	8214420	5430	5430	5430	5430	0
587	20240422	113800	8214420	5430	5430	5430	5430	50
588	20240422	113700	7942920	5420	5420	5420	5420	0
589	20240422	113600	7942920	5420	5420	5420	5420	10
590	20240422	113500	7888720	5420	5420	5420	5420	1
591	20240422	113400	7883300	5420	5420	5420	5420	0
592	20240422	113300	7883300	5420	5420	5420	5420	0
593	20240422	113200	7883300	5420	5420	5420	5420	0
594	20240422	113100	7883300	5420	5420	5420	5420	2
595	20240422	113000	7872460	5420	5420	5420	5420	10
596	20240422	112900	7818260	5420	5420	5420	5420	10
597	20240422	112800	7764060	5410	5410	5410	5410	10
598	20240422	112700	7709960	5420	5420	5420	5420	20
599	20240422	112600	7601560	5420	5420	5420	5420	0
600	20240422	112500	7601560	5420	5420	5420	5420	0
601	20240422	112400	7601560	5420	5420	5420	5420	0
602	20240422	112300	7601560	5420	5420	5420	5420	0
603	20240422	112200	7601560	5420	5420	5420	5420	0
604	20240422	112100	7601560	5420	5420	5420	5420	0
605	20240422	112000	7601560	5420	5420	5420	5420	0
606	20240422	111900	7601560	5420	5420	5420	5420	400
607	20240422	111800	5433560	5410	5410	5410	5410	0
608	20240422	111700	5433560	5410	5410	5410	5410	0
609	20240422	111600	5433560	5410	5410	5410	5410	0
610	20240422	111500	5433560	5410	5410	5410	5410	0
611	20240422	111400	5433560	5410	5410	5410	5410	8
612	20240422	111300	5390280	5410	5410	5410	5410	0
613	20240422	111200	5390280	5410	5410	5410	5410	0
614	20240422	111100	5390280	5410	5410	5410	5410	0
615	20240422	111000	5390280	5410	5410	5410	5410	2
616	20240422	110900	5379460	5410	5410	5410	5410	0
617	20240422	110800	5379460	5410	5410	5410	5410	0
618	20240422	110700	5379460	5410	5410	5410	5410	0
619	20240422	110600	5379460	5410	5410	5410	5410	0
620	20240422	110500	5379460	5410	5410	5410	5410	0
621	20240422	110400	5379460	5410	5410	5410	5410	0
622	20240422	110300	5379460	5410	5410	5410	5410	0
623	20240422	110200	5379460	5410	5410	5410	5410	0
624	20240422	110100	5379460	5410	5410	5410	5410	0
625	20240422	110000	5379460	5410	5410	5410	5410	0
626	20240422	105900	5379460	5410	5410	5410	5410	1
627	20240422	105800	5374050	5400	5400	5400	5400	0
628	20240422	105700	5374050	5400	5400	5400	5400	0
629	20240422	105600	5374050	5400	5400	5400	5400	0
630	20240422	105500	5374050	5400	5400	5400	5400	0
631	20240422	105400	5374050	5400	5400	5400	5400	0
632	20240422	105300	5374050	5400	5400	5400	5400	0
633	20240422	105200	5374050	5400	5400	5400	5400	0
634	20240422	105100	5374050	5400	5400	5400	5400	0
635	20240422	105000	5374050	5400	5400	5400	5400	0
636	20240422	104900	5374050	5400	5400	5400	5400	0
637	20240422	104800	5374050	5400	5400	5400	5400	0
638	20240422	104700	5374050	5400	5400	5400	5400	0
639	20240422	104600	5374050	5400	5400	5400	5400	0
640	20240422	104500	5374050	5400	5400	5400	5400	0
641	20240422	104400	5374050	5400	5400	5400	5400	1
642	20240422	104300	5368650	5400	5400	5400	5400	0
643	20240422	104200	5368650	5400	5400	5400	5400	0
644	20240422	104100	5368650	5400	5400	5400	5400	0
645	20240422	104000	5368650	5400	5400	5400	5400	0
646	20240422	103900	5368650	5400	5400	5400	5400	0
647	20240422	103800	5368650	5400	5400	5400	5400	0
648	20240422	103700	5368650	5400	5400	5400	5400	0
649	20240422	103600	5368650	5400	5400	5400	5400	0
650	20240422	103500	5368650	5400	5400	5400	5400	0
651	20240422	103400	5368650	5400	5400	5400	5400	0
652	20240422	103300	5368650	5400	5400	5400	5400	0
653	20240422	103200	5368650	5400	5400	5400	5400	0
654	20240422	103100	5368650	5400	5400	5400	5400	0
655	20240422	103000	5368650	5400	5400	5400	5400	0
656	20240422	102900	5368650	5400	5400	5400	5400	0
657	20240422	102800	5368650	5400	5400	5400	5400	0
658	20240422	102700	5368650	5400	5400	5400	5400	0
659	20240422	102600	5368650	5400	5400	5400	5400	0
660	20240422	102500	5368650	5400	5400	5400	5400	0
661	20240422	102400	5368650	5400	5400	5400	5400	0
662	20240422	102300	5368650	5400	5400	5400	5400	0
663	20240422	102200	5368650	5400	5400	5400	5400	0
664	20240422	102100	5368650	5400	5400	5400	5400	0
665	20240422	102000	5368650	5400	5400	5400	5400	0
666	20240422	101900	5368650	5400	5400	5400	5400	0
667	20240422	101800	5368650	5400	5400	5400	5400	0
668	20240422	101700	5368650	5400	5400	5400	5400	0
669	20240422	101600	5368650	5400	5400	5400	5400	0
670	20240422	101500	5368650	5400	5400	5400	5400	0
671	20240422	101400	5368650	5400	5400	5400	5400	0
672	20240422	101300	5368650	5400	5400	5400	5400	60
673	20240422	101200	5044650	5400	5400	5400	5400	6
674	20240422	101100	5012250	5400	5400	5400	5400	0
675	20240422	101000	5012250	5400	5400	5400	5400	0
676	20240422	100900	5012250	5400	5400	5400	5400	0
677	20240422	100800	5012250	5400	5400	5400	5400	0
678	20240422	100700	5012250	5400	5400	5400	5400	0
679	20240422	100600	5012250	5400	5400	5400	5400	3
680	20240422	100500	4996050	5430	5430	5430	5430	1
681	20240422	100400	4990620	5400	5400	5400	5400	0
682	20240422	100300	4990620	5400	5400	5400	5400	0
683	20240422	100200	4990620	5400	5400	5400	5400	0
684	20240422	100100	4990620	5400	5400	5400	5400	0
685	20240422	100000	4990620	5400	5400	5400	5400	0
686	20240422	095900	4990620	5400	5400	5400	5400	0
687	20240422	095800	4990620	5400	5400	5400	5400	0
688	20240422	095700	4990620	5400	5400	5400	5400	0
689	20240422	095600	4990620	5400	5400	5400	5400	40
690	20240422	095500	4774620	5430	5430	5430	5430	0
691	20240422	095400	4774620	5430	5430	5430	5430	0
692	20240422	095300	4774620	5430	5430	5430	5430	0
693	20240422	095200	4774620	5430	5430	5430	5430	0
694	20240422	095100	4774620	5430	5430	5430	5430	111
695	20240422	095000	4171890	5410	5410	5410	5410	0
696	20240422	094900	4171890	5410	5410	5410	5410	0
697	20240422	094800	4171890	5410	5410	5410	5410	0
698	20240422	094700	4171890	5410	5410	5410	5410	0
699	20240422	094600	4171890	5410	5410	5410	5410	0
700	20240422	094500	4171890	5410	5410	5410	5410	0
701	20240422	094400	4171890	5410	5410	5410	5410	0
702	20240422	094300	4171890	5410	5410	5410	5410	0
703	20240422	094200	4171890	5410	5410	5410	5410	0
704	20240422	094100	4171890	5410	5410	5410	5410	0
705	20240422	094000	4171890	5410	5410	5410	5410	0
706	20240422	093900	4171890	5410	5410	5410	5410	0
707	20240422	093800	4171890	5410	5410	5410	5410	0
708	20240422	093700	4171890	5410	5410	5410	5410	0
709	20240422	093600	4171890	5410	5410	5410	5410	0
710	20240422	093500	4171890	5410	5410	5410	5410	0
711	20240422	093400	4171890	5410	5410	5410	5410	0
712	20240422	093300	4171890	5410	5410	5410	5410	0
713	20240422	093200	4171890	5410	5410	5410	5410	0
714	20240422	093100	4171890	5410	5410	5410	5410	0
715	20240422	093000	4171890	5410	5410	5410	5410	3
716	20240422	092900	4155660	5400	5400	5400	5400	0
717	20240422	092800	4155660	5400	5400	5400	5400	0
718	20240422	092700	4155660	5400	5400	5400	5400	0
719	20240422	092600	4155660	5400	5400	5400	5400	250
720	20240422	092500	2805660	5400	5400	5400	5400	0
721	20240422	092400	2805660	5400	5400	5400	5400	0
722	20240422	092300	2805660	5400	5400	5400	5400	0
723	20240422	092200	2805660	5400	5400	5400	5400	0
724	20240422	092100	2805660	5400	5400	5400	5400	0
725	20240422	092000	2805660	5400	5400	5400	5400	0
726	20240422	091900	2805660	5400	5400	5400	5400	190
727	20240422	091800	1779660	5400	5400	5400	5400	0
728	20240422	091700	1779660	5400	5400	5400	5400	0
729	20240422	091600	1779660	5400	5400	5400	5400	0
730	20240422	091500	1779660	5400	5400	5400	5400	0
731	20240422	091400	1779660	5400	5400	5400	5400	0
732	20240422	091300	1779660	5400	5400	5400	5400	0
733	20240422	091200	1779660	5400	5400	5400	5400	9
734	20240422	091100	1731060	5420	5420	5420	5420	49
735	20240422	091000	1465480	5400	5400	5400	5400	0
736	20240422	090900	1465480	5400	5400	5400	5400	0
737	20240422	090800	1465480	5400	5400	5400	5400	0
738	20240422	090700	1465480	5400	5400	5400	5400	0
739	20240422	090600	1465480	5400	5400	5400	5400	0
740	20240422	090500	1465480	5400	5400	5400	5400	1
741	20240422	090400	1460080	5360	5360	5360	5360	0
742	20240422	090300	1460080	5360	5360	5360	5360	0
743	20240422	090200	1460080	5360	5450	5450	5360	138
744	20240422	090100	716570	5470	5470	5470	5470	0
745	20240422	090000	716570	5470	5470	5470	5470	131